1635145500000|2021-10-25 07:05:00|3.27|2.07|3.26|2.06|3.28|2.08|3.25|2.05|0
1635145800000|2021-10-25 07:10:00|3.27|2.07|3.27|2.07|3.27|2.07|3.26|2.06|0
1635146100000|2021-10-25 07:15:00|3.26|2.06|3.26|2.06|3.27|2.07|3.25|2.05|0
1635146400000|2021-10-25 07:20:00|3.27|2.07|3.26|2.06|3.27|2.07|3.26|2.06|0
1635146700000|2021-10-25 07:25:00|3.25|2.05|3.26|2.06|3.26|2.06|3.25|2.05|0
1635147000000|2021-10-25 07:30:00|3.27|2.07|3.25|2.05|3.28|2.08|3.25|2.05|0
1635147300000|2021-10-25 07:35:00|3.26|2.06|3.25|2.05|3.26|2.06|3.24|2.04|0
1635147600000|2021-10-25 07:40:00|3.24|2.04|3.24|2.04|3.25|2.05|3.24|2.04|0
1635147900000|2021-10-25 07:45:00|3.25|2.05|3.24|2.04|3.26|2.06|3.24|2.04|0
1635148200000|2021-10-25 07:50:00|3.25|2.05|3.26|2.06|3.26|2.06|3.25|2.05|0
1635148500000|2021-10-25 07:55:00|3.25|2.05|3.25|2.05|3.26|2.06|3.24|2.04|0
1635148800000|2021-10-25 08:00:00|3.24|2.04|3.22|2.02|3.24|2.04|3.22|2.02|0
1635149100000|2021-10-25 08:05:00|3.21|2.01|3.19|1.99|3.21|2.01|3.19|1.99|0
1635149400000|2021-10-25 08:10:00|3.2|2|3.21|2.01|3.21|2.01|3.19|1.99|0
1635149700000|2021-10-25 08:15:00|3.22|2.02|3.22|2.02|3.22|2.02|3.21|2.01|0
1635150000000|2021-10-25 08:20:00|3.21|2.01|3.22|2.02|3.22|2.02|3.2|2|0
1635150300000|2021-10-25 08:25:00|3.21|2.01|3.22|2.02|3.22|2.02|3.21|2.01|0
1635150600000|2021-10-25 08:30:00|3.17|1.97|3.17|1.97|3.18|1.98|3.16|1.96|0
1635150900000|2021-10-25 08:35:00|3.18|1.98|3.17|1.97|3.18|1.98|3.17|1.97|0
1635151200000|2021-10-25 08:40:00|3.18|1.98|3.17|1.97|3.18|1.98|3.17|1.97|0
1635151500000|2021-10-25 08:45:00|3.18|1.98|3.17|1.97|3.18|1.98|3.17|1.97|0
1635151800000|2021-10-25 08:50:00|3.18|1.98|3.17|1.97|3.18|1.98|3.17|1.97|0
1635152100000|2021-10-25 08:55:00|3.18|1.98|3.18|1.98|3.19|1.99|3.17|1.97|0
1635152400000|2021-10-25 09:00:00|3.19|1.99|3.17|1.97|3.19|1.99|3.17|1.97|0
1635152700000|2021-10-25 09:05:00|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1635153000000|2021-10-25 09:10:00|3.17|1.97|3.18|1.98|3.18|1.98|3.17|1.97|0
1635153300000|2021-10-25 09:15:00|3.17|1.97|3.18|1.98|3.18|1.98|3.17|1.97|0
1635153600000|2021-10-25 09:20:00|3.19|1.99|3.2|2|3.2|2|3.18|1.98|0
1635153900000|2021-10-25 09:25:00|3.19|1.99|3.2|2|3.2|2|3.19|1.99|0
1635154200000|2021-10-25 09:30:00|3.19|1.99|3.19|1.99|3.2|2|3.19|1.99|0
1635154500000|2021-10-25 09:35:00|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1635154800000|2021-10-25 09:40:00|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1635155100000|2021-10-25 09:45:00|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1635155400000|2021-10-25 09:50:00|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1635156000000|2021-10-25 10:00:00|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1635156300000|2021-10-25 10:05:00|3.19|1.99|3.18|1.98|3.19|1.99|3.18|1.98|0
1635156600000|2021-10-25 10:10:00|3.17|1.97|3.17|1.97|3.17|1.97|3.17|1.97|0
1635156900000|2021-10-25 10:15:00|3.16|1.96|3.16|1.96|3.17|1.97|3.16|1.96|0
1635157200000|2021-10-25 10:20:00|3.17|1.97|3.16|1.96|3.17|1.97|3.16|1.96|0
1635157500000|2021-10-25 10:25:00|3.15|1.95|3.16|1.96|3.16|1.96|3.15|1.95|0
1635158100000|2021-10-25 10:35:00|3.15|1.95|3.16|1.96|3.16|1.96|3.15|1.95|0
1635159000000|2021-10-25 10:50:00|3.15|1.95|3.16|1.96|3.16|1.96|3.15|1.95|0
1635159300000|2021-10-25 10:55:00|3.15|1.95|3.16|1.96|3.16|1.96|3.15|1.95|0
1635159600000|2021-10-25 11:00:00|3.17|1.97|3.18|1.98|3.18|1.98|3.16|1.96|0
1635159900000|2021-10-25 11:05:00|3.19|1.99|3.18|1.98|3.19|1.99|3.18|1.98|0
1635160200000|2021-10-25 11:10:00|3.17|1.97|3.17|1.97|3.18|1.98|3.17|1.97|0
1635160500000|2021-10-25 11:15:00|3.16|1.96|3.16|1.96|3.16|1.96|3.15|1.95|0
1635160800000|2021-10-25 11:20:00|3.15|1.95|3.16|1.96|3.16|1.96|3.15|1.95|0
1635161100000|2021-10-25 11:25:00|3.17|1.97|3.16|1.96|3.17|1.97|3.16|1.96|0
1635161400000|2021-10-25 11:30:00|3.17|1.97|3.17|1.97|3.17|1.97|3.16|1.96|0
1635161700000|2021-10-25 11:35:00|3.16|1.96|3.17|1.97|3.17|1.97|3.16|1.96|0
1635162000000|2021-10-25 11:40:00|3.16|1.96|3.17|1.97|3.17|1.97|3.16|1.96|0
1635162300000|2021-10-25 11:45:00|3.16|1.96|3.15|1.95|3.17|1.97|3.15|1.95|0
1635162600000|2021-10-25 11:50:00|3.16|1.96|3.14|1.94|3.16|1.96|3.14|1.94|0
1635162900000|2021-10-25 11:55:00|3.15|1.95|3.14|1.94|3.15|1.95|3.14|1.94|0
1635163200000|2021-10-25 12:00:00|3.13|1.93|3.14|1.94|3.15|1.95|3.13|1.93|0
1635163500000|2021-10-25 12:05:00|3.15|1.95|3.15|1.95|3.15|1.95|3.14|1.94|0
1635163800000|2021-10-25 12:10:00|3.14|1.94|3.14|1.94|3.15|1.95|3.14|1.94|0
1635164100000|2021-10-25 12:15:00|3.13|1.93|3.12|1.92|3.13|1.93|3.12|1.92|0
1635164400000|2021-10-25 12:20:00|3.13|1.93|3.15|1.95|3.15|1.95|3.12|1.92|0
1635164700000|2021-10-25 12:25:00|3.14|1.94|3.13|1.93|3.15|1.95|3.13|1.93|0
1635165000000|2021-10-25 12:30:00|3.12|1.92|3.14|1.94|3.14|1.94|3.12|1.92|0
1635165300000|2021-10-25 12:35:00|3.13|1.93|3.14|1.94|3.14|1.94|3.13|1.93|0
1635165600000|2021-10-25 12:40:00|3.13|1.93|3.13|1.93|3.14|1.94|3.13|1.93|0
1635165900000|2021-10-25 12:45:00|3.12|1.92|3.13|1.93|3.13|1.93|3.12|1.92|0
1635166200000|2021-10-25 12:50:00|3.14|1.94|3.13|1.93|3.14|1.94|3.13|1.93|0
1635166500000|2021-10-25 12:55:00|3.14|1.94|3.14|1.94|3.14|1.94|3.13|1.93|0
1635166800000|2021-10-25 13:00:00|3.13|1.93|3.13|1.93|3.14|1.94|3.13|1.93|0
1635167100000|2021-10-25 13:05:00|3.08|1.88|3.08|1.88|3.08|1.88|3.08|1.88|0
1635167400000|2021-10-25 13:10:00|3.07|1.87|3.07|1.87|3.08|1.88|3.07|1.87|0
1635167700000|2021-10-25 13:15:00|3.06|1.86|3.06|1.86|3.07|1.87|3.06|1.86|0
1635168000000|2021-10-25 13:20:00|3.05|1.85|3.05|1.85|3.05|1.85|3.04|1.84|0
1635168300000|2021-10-25 13:25:00|3.04|1.84|3.03|1.83|3.05|1.85|3.03|1.83|0
1635168600000|2021-10-25 13:30:00|3.04|1.84|3.1|1.9|3.1|1.9|3.03|1.83|0
1635168900000|2021-10-25 13:35:00|3.09|1.89|3.16|1.96|3.17|1.97|3.08|1.88|0
1635169200000|2021-10-25 13:40:00|3.17|1.97|3.17|1.97|3.23|2.03|3.17|1.97|0
1635169500000|2021-10-25 13:45:00|3.18|1.98|3.17|1.97|3.2|2|3.16|1.96|0
1635169800000|2021-10-25 13:50:00|3.18|1.98|3.14|1.94|3.19|1.99|3.14|1.94|0
1635170100000|2021-10-25 13:55:00|3.13|1.93|3.1|1.9|3.13|1.93|3.08|1.88|0
1635170400000|2021-10-25 14:00:00|3.09|1.89|3.08|1.88|3.09|1.89|3.07|1.87|0
1635170700000|2021-10-25 14:05:00|3.09|1.89|3.09|1.89|3.11|1.91|3.09|1.89|0
1635171000000|2021-10-25 14:10:00|3.08|1.88|3.11|1.91|3.12|1.92|3.08|1.88|0
1635171300000|2021-10-25 14:15:00|3.1|1.9|3.07|1.87|3.11|1.91|3.06|1.86|0
1635171600000|2021-10-25 14:20:00|3.08|1.88|3.1|1.9|3.1|1.9|3.07|1.87|0
1635171900000|2021-10-25 14:25:00|3.11|1.91|3.07|1.87|3.13|1.93|3.07|1.87|0
1635172200000|2021-10-25 14:30:00|3.08|1.88|3.06|1.86|3.08|1.88|3.05|1.85|0
1635172500000|2021-10-25 14:35:00|3.05|1.85|3.06|1.86|3.09|1.89|3.05|1.85|0
1635172800000|2021-10-25 14:40:00|3.07|1.87|3.06|1.86|3.08|1.88|3.05|1.85|0
1635173100000|2021-10-25 14:45:00|3.05|1.85|3.04|1.84|3.07|1.87|3.04|1.84|0
1635173400000|2021-10-25 14:50:00|3.05|1.85|3.04|1.84|3.05|1.85|3.03|1.83|0
1635173700000|2021-10-25 14:55:00|3.03|1.83|3.04|1.84|3.04|1.84|3.03|1.83|0
1635174000000|2021-10-25 15:00:00|3.03|1.83|3.03|1.83|3.05|1.85|3.02|1.82|0
1635174300000|2021-10-25 15:05:00|3.02|1.82|3.01|1.81|3.03|1.83|3|1.8|0
1635174600000|2021-10-25 15:10:00|3.02|1.82|2.99|1.79|3.02|1.82|2.99|1.79|0
1635174900000|2021-10-25 15:15:00|2.98|1.78|3|1.8|3|1.8|2.98|1.78|0
1635175200000|2021-10-25 15:20:00|3.01|1.81|3.01|1.81|3.01|1.81|2.99|1.79|0
1635175500000|2021-10-25 15:25:00|3|1.8|2.99|1.79|3.02|1.82|2.99|1.79|0
1635175800000|2021-10-25 15:30:00|3|1.8|2.96|1.76|3.1|1.9|2.9|1.7|0
1635176100000|2021-10-25 15:35:00|2.95|1.75|2.96|1.76|2.97|1.77|2.95|1.75|0
1635176400000|2021-10-25 15:40:00|2.95|1.75|2.95|1.75|2.95|1.75|2.94|1.74|0
1635176700000|2021-10-25 15:45:00|2.94|1.74|2.96|1.76|2.96|1.76|2.94|1.74|0
1635177000000|2021-10-25 15:50:00|2.95|1.75|2.93|1.73|2.96|1.76|2.92|1.72|0
1635177300000|2021-10-25 15:55:00|2.94|1.74|2.92|1.72|2.94|1.74|2.91|1.71|0
1635177600000|2021-10-25 16:00:00|2.91|1.71|2.89|1.69|2.93|1.73|2.89|1.69|0
1635177900000|2021-10-25 16:05:00|2.9|1.7|2.88|1.68|2.9|1.7|2.87|1.67|0
1635178200000|2021-10-25 16:10:00|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1635178500000|2021-10-25 16:15:00|2.87|1.67|2.88|1.68|2.89|1.69|2.87|1.67|0
1635178800000|2021-10-25 16:20:00|2.89|1.69|2.87|1.67|2.89|1.69|2.87|1.67|0
1635179100000|2021-10-25 16:25:00|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1635179400000|2021-10-25 16:30:00|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1635179700000|2021-10-25 16:35:00|2.88|1.68|2.87|1.67|2.88|1.68|2.87|1.67|0
1635180000000|2021-10-25 16:40:00|2.86|1.66|2.86|1.66|2.87|1.67|2.86|1.66|0
1635180300000|2021-10-25 16:45:00|2.85|1.65|2.85|1.65|2.86|1.66|2.85|1.65|0
1635180600000|2021-10-25 16:50:00|2.86|1.66|2.86|1.66|2.86|1.66|2.85|1.65|0
1635180900000|2021-10-25 16:55:00|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1635181200000|2021-10-25 17:00:00|2.85|1.65|2.85|1.65|2.85|1.65|2.85|1.65|0
1635181500000|2021-10-25 17:05:00|2.84|1.64|2.83|1.63|2.85|1.65|2.83|1.63|0
1635181800000|2021-10-25 17:10:00|2.84|1.64|2.82|1.62|2.84|1.64|2.81|1.61|0
1635182100000|2021-10-25 17:15:00|2.83|1.63|2.83|1.63|2.83|1.63|2.83|1.63|0
1635182400000|2021-10-25 17:20:00|2.84|1.64|2.89|1.69|2.89|1.69|2.83|1.63|0
1635182700000|2021-10-25 17:25:00|2.88|1.68|2.88|1.68|2.89|1.69|2.88|1.68|0
1635183000000|2021-10-25 17:30:00|2.87|1.67|2.88|1.68|2.89|1.69|2.87|1.67|0
1635183300000|2021-10-25 17:35:00|2.89|1.69|2.9|1.7|2.9|1.7|2.88|1.68|0
1635183600000|2021-10-25 17:40:00|2.91|1.71|2.9|1.7|2.91|1.71|2.9|1.7|0
1635183900000|2021-10-25 17:45:00|2.91|1.71|2.91|1.71|2.91|1.71|2.9|1.7|0
1635184200000|2021-10-25 17:50:00|2.9|1.7|2.9|1.7|2.91|1.71|2.9|1.7|0
1635184500000|2021-10-25 17:55:00|2.89|1.69|2.9|1.7|2.9|1.7|2.89|1.69|0
1635184800000|2021-10-25 18:00:00|2.91|1.71|2.91|1.71|2.91|1.71|2.89|1.69|0
1635185100000|2021-10-25 18:05:00|2.9|1.7|2.9|1.7|2.91|1.71|2.89|1.69|0
1635185400000|2021-10-25 18:10:00|2.91|1.71|2.91|1.71|2.91|1.71|2.9|1.7|0
1635185700000|2021-10-25 18:15:00|2.9|1.7|2.87|1.67|2.98|1.78|2.87|1.67|0
1635186000000|2021-10-25 18:20:00|2.88|1.68|2.86|1.66|2.88|1.68|2.86|1.66|0
1635186300000|2021-10-25 18:25:00|2.85|1.65|2.84|1.64|2.86|1.66|2.84|1.64|0
1635186600000|2021-10-25 18:30:00|2.85|1.65|2.84|1.64|2.85|1.65|2.83|1.63|0
1635186900000|2021-10-25 18:35:00|2.83|1.63|2.86|1.66|2.86|1.66|2.83|1.63|0
1635187200000|2021-10-25 18:40:00|2.87|1.67|2.87|1.67|2.87|1.67|2.85|1.65|0
1635187500000|2021-10-25 18:45:00|2.88|1.68|2.86|1.66|2.88|1.68|2.86|1.66|0
1635187800000|2021-10-25 18:50:00|2.87|1.67|2.86|1.66|2.87|1.67|2.85|1.65|0
1635188100000|2021-10-25 18:55:00|2.85|1.65|2.87|1.67|2.87|1.67|2.85|1.65|0
1635188400000|2021-10-25 19:00:00|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1635188700000|2021-10-25 19:05:00|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1635189000000|2021-10-25 19:10:00|2.88|1.68|2.88|1.68|2.88|1.68|2.87|1.67|0
1635189300000|2021-10-25 19:15:00|2.89|1.69|2.88|1.68|2.89|1.69|2.87|1.67|0
1635189600000|2021-10-25 19:20:00|2.89|1.69|2.9|1.7|2.9|1.7|2.88|1.68|0
1635189900000|2021-10-25 19:25:00|2.89|1.69|2.87|1.67|2.9|1.7|2.87|1.67|0
1635190200000|2021-10-25 19:30:00|2.88|1.68|2.88|1.68|2.89|1.69|2.87|1.67|0
1635190500000|2021-10-25 19:35:00|2.89|1.69|2.87|1.67|2.89|1.69|2.87|1.67|0
1635190800000|2021-10-25 19:40:00|2.88|1.68|2.88|1.68|2.88|1.68|2.87|1.67|0
1635191100000|2021-10-25 19:45:00|2.89|1.69|2.89|1.69|2.89|1.69|2.88|1.68|0
1635191400000|2021-10-25 19:50:00|2.88|1.68|2.9|1.7|2.9|1.7|2.88|1.68|0
1635191700000|2021-10-25 19:55:00|2.89|1.69|2.86|1.66|2.91|1.71|2.86|1.66|0
1635192000000|2021-10-25 20:00:00|2.85|1.65|2.89|1.69|2.89|1.69|2.85|1.65|0
1635192300000|2021-10-25 20:05:00|2.9|1.7|2.86|1.66|2.93|1.73|2.85|1.65|0
1635192600000|2021-10-25 20:10:00|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1635192900000|2021-10-25 20:15:00|2.96|1.56|2.93|1.53|2.96|1.56|2.93|1.53|0
1635193200000|2021-10-25 20:20:00|2.94|1.54|2.92|1.52|2.94|1.54|2.92|1.52|0
1635193800000|2021-10-25 20:30:00|2.91|1.51|2.91|1.51|2.91|1.51|2.9|1.5|0
1635194100000|2021-10-25 20:35:00|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1635194700000|2021-10-25 20:45:00|2.91|1.51|2.91|1.51|2.91|1.51|2.91|1.51|0
1635195000000|2021-10-25 20:50:00|2.9|1.5|2.9|1.5|2.91|1.51|2.9|1.5|0
1635196500000|2021-10-25 21:15:00|2.91|1.51|2.9|1.5|2.91|1.51|2.9|1.5|0
1635198000000|2021-10-25 21:40:00|2.91|1.51|2.9|1.5|2.91|1.51|2.9|1.5|0
1635199200000|2021-10-25 22:00:00|2.89|1.49|2.91|1.51|2.91|1.51|2.89|1.49|0
1635199800000|2021-10-25 22:10:00|2.92|1.52|2.91|1.51|2.92|1.52|2.91|1.51|0
1635200400000|2021-10-25 22:20:00|2.9|1.5|2.9|1.5|2.91|1.51|2.9|1.5|0
1635201000000|2021-10-25 22:30:00|2.91|1.51|2.91|1.51|2.91|1.51|2.9|1.5|0
1635201300000|2021-10-25 22:35:00|2.92|1.52|2.92|1.52|2.92|1.52|2.91|1.51|0
1635201600000|2021-10-25 22:40:00|2.91|1.51|2.91|1.51|2.91|1.51|2.91|1.51|0
1635201900000|2021-10-25 22:45:00|2.92|1.52|2.91|1.51|2.92|1.52|2.91|1.51|0
1635202200000|2021-10-25 22:50:00|2.92|1.52|2.91|1.51|2.92|1.52|2.91|1.51|0
1635202500000|2021-10-25 22:55:00|2.92|1.52|2.92|1.52|2.92|1.52|2.91|1.51|0
1635202800000|2021-10-25 23:00:00|2.91|1.51|2.91|1.51|2.92|1.52|2.91|1.51|0
1635204600000|2021-10-25 23:30:00|2.9|1.5|2.9|1.5|2.91|1.51|2.9|1.5|0
1635204900000|2021-10-25 23:35:00|2.89|1.49|2.89|1.49|2.9|1.5|2.89|1.49|0
1635205500000|2021-10-25 23:45:00|2.88|1.48|2.88|1.48|2.89|1.49|2.88|1.48|0
1635205800000|2021-10-25 23:50:00|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1635206400000|2021-10-26 00:00:00|2.86|1.46|2.88|1.48|2.88|1.48|2.85|1.45|0
1635206700000|2021-10-26 00:05:00|2.87|1.47|2.85|1.45|2.88|1.48|2.85|1.45|0
1635207000000|2021-10-26 00:10:00|2.86|1.46|2.85|1.45|2.86|1.46|2.84|1.44|0
1635207300000|2021-10-26 00:15:00|2.84|1.44|2.85|1.45|2.85|1.45|2.84|1.44|0
1635207900000|2021-10-26 00:25:00|2.86|1.46|2.84|1.44|2.86|1.46|2.84|1.44|0
1635208200000|2021-10-26 00:30:00|2.85|1.45|2.85|1.45|2.86|1.46|2.85|1.45|0
1635208500000|2021-10-26 00:35:00|2.84|1.44|2.85|1.45|2.85|1.45|2.84|1.44|0
1635208800000|2021-10-26 00:40:00|2.86|1.46|2.84|1.44|2.86|1.46|2.84|1.44|0
1635209100000|2021-10-26 00:45:00|2.83|1.43|2.83|1.43|2.84|1.44|2.82|1.42|0
1635209700000|2021-10-26 00:55:00|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1635210000000|2021-10-26 01:00:00|2.82|1.42|2.81|1.41|2.83|1.43|2.81|1.41|0
1635210300000|2021-10-26 01:05:00|2.8|1.4|2.81|1.41|2.81|1.41|2.8|1.4|0
1635210900000|2021-10-26 01:15:00|2.8|1.4|2.81|1.41|2.81|1.41|2.8|1.4|0
1635211200000|2021-10-26 01:20:00|2.8|1.4|2.8|1.4|2.81|1.41|2.79|1.39|0
1635211500000|2021-10-26 01:25:00|2.81|1.41|2.81|1.41|2.81|1.41|2.8|1.4|0
1635211800000|2021-10-26 01:30:00|2.82|1.42|2.82|1.42|2.82|1.42|2.81|1.41|0
1635212100000|2021-10-26 01:35:00|2.83|1.43|2.81|1.41|2.83|1.43|2.81|1.41|0
1635212400000|2021-10-26 01:40:00|2.82|1.42|2.83|1.43|2.83|1.43|2.81|1.41|0
1635212700000|2021-10-26 01:45:00|2.82|1.42|2.82|1.42|2.83|1.43|2.82|1.42|0
1635213000000|2021-10-26 01:50:00|2.83|1.43|2.82|1.42|2.83|1.43|2.82|1.42|0
1635213300000|2021-10-26 01:55:00|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1635213600000|2021-10-26 02:00:00|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1635213900000|2021-10-26 02:05:00|2.84|1.44|2.84|1.44|2.84|1.44|2.83|1.43|0
1635214200000|2021-10-26 02:10:00|2.83|1.43|2.83|1.43|2.84|1.44|2.83|1.43|0
1635214800000|2021-10-26 02:20:00|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1635215100000|2021-10-26 02:25:00|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1635215400000|2021-10-26 02:30:00|2.82|1.42|2.82|1.42|2.83|1.43|2.82|1.42|0
1635215700000|2021-10-26 02:35:00|2.83|1.43|2.82|1.42|2.83|1.43|2.82|1.42|0
1635216000000|2021-10-26 02:40:00|2.83|1.43|2.83|1.43|2.83|1.43|2.82|1.42|0
1635216300000|2021-10-26 02:45:00|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1635216600000|2021-10-26 02:50:00|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1635216900000|2021-10-26 02:55:00|2.8|1.4|2.8|1.4|2.81|1.41|2.8|1.4|0
1635217200000|2021-10-26 03:00:00|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1635217500000|2021-10-26 03:05:00|2.8|1.4|2.81|1.41|2.81|1.41|2.8|1.4|0
1635217800000|2021-10-26 03:10:00|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1635218100000|2021-10-26 03:15:00|2.81|1.41|2.82|1.42|2.82|1.42|2.81|1.41|0
1635218400000|2021-10-26 03:20:00|2.83|1.43|2.82|1.42|2.83|1.43|2.82|1.42|0
1635219300000|2021-10-26 03:35:00|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1635219600000|2021-10-26 03:40:00|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1635220200000|2021-10-26 03:50:00|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1635220500000|2021-10-26 03:55:00|2.82|1.42|2.82|1.42|2.83|1.43|2.82|1.42|0
1635221100000|2021-10-26 04:05:00|2.81|1.41|2.82|1.42|2.82|1.42|2.81|1.41|0
1635221700000|2021-10-26 04:15:00|2.81|1.41|2.81|1.41|2.82|1.42|2.81|1.41|0
1635222300000|2021-10-26 04:25:00|2.82|1.42|2.81|1.41|2.82|1.42|2.81|1.41|0
1635222600000|2021-10-26 04:30:00|2.8|1.4|2.81|1.41|2.81|1.41|2.8|1.4|0
1635223200000|2021-10-26 04:40:00|2.8|1.4|2.8|1.4|2.81|1.41|2.8|1.4|0
1635223500000|2021-10-26 04:45:00|2.81|1.41|2.81|1.41|2.81|1.41|2.8|1.4|0
1635223800000|2021-10-26 04:50:00|2.8|1.4|2.81|1.41|2.81|1.41|2.8|1.4|0
1635224400000|2021-10-26 05:00:00|2.8|1.4|2.81|1.41|2.81|1.41|2.8|1.4|0
1635224700000|2021-10-26 05:05:00|2.82|1.42|2.81|1.41|2.82|1.42|2.81|1.41|0
1635225000000|2021-10-26 05:10:00|2.82|1.42|2.81|1.41|2.82|1.42|2.81|1.41|0
1635225300000|2021-10-26 05:15:00|2.82|1.42|2.81|1.41|2.82|1.42|2.81|1.41|0
1635226200000|2021-10-26 05:30:00|2.8|1.4|2.82|1.42|2.82|1.42|2.8|1.4|0
1635226800000|2021-10-26 05:40:00|2.83|1.43|2.82|1.42|2.83|1.43|2.81|1.41|0
1635227100000|2021-10-26 05:45:00|2.81|1.41|2.82|1.42|2.82|1.42|2.81|1.41|0
1635227700000|2021-10-26 05:55:00|2.83|1.43|2.83|1.43|2.84|1.44|2.83|1.43|0
1635228000000|2021-10-26 06:00:00|2.84|1.44|2.82|1.42|2.84|1.44|2.82|1.42|0
1635228300000|2021-10-26 06:05:00|2.83|1.43|2.82|1.42|2.83|1.43|2.81|1.41|0
1635228600000|2021-10-26 06:10:00|2.81|1.41|2.82|1.42|2.82|1.42|2.81|1.41|0
1635228900000|2021-10-26 06:15:00|2.81|1.41|2.8|1.4|2.81|1.41|2.8|1.4|0
1635229200000|2021-10-26 06:20:00|2.81|1.41|2.8|1.4|2.81|1.41|2.8|1.4|0
1635229500000|2021-10-26 06:25:00|2.81|1.41|2.79|1.39|2.81|1.41|2.79|1.39|0
1635229800000|2021-10-26 06:30:00|2.8|1.4|2.78|1.38|2.8|1.4|2.78|1.38|0
1635230100000|2021-10-26 06:35:00|2.79|1.39|2.79|1.39|2.79|1.39|2.78|1.38|0
1635230400000|2021-10-26 06:40:00|2.8|1.4|2.78|1.38|2.8|1.4|2.78|1.38|0
1635230700000|2021-10-26 06:45:00|2.77|1.37|2.78|1.38|2.78|1.38|2.77|1.37|0
1635231000000|2021-10-26 06:50:00|2.77|1.37|2.78|1.38|2.78|1.38|2.77|1.37|0
1635231300000|2021-10-26 06:55:00|2.77|1.37|2.79|1.39|2.79|1.39|2.77|1.37|0
1635231600000|2021-10-26 07:00:00|2.78|1.38|2.77|1.37|2.79|1.39|2.76|1.36|0
1635231900000|2021-10-26 07:05:00|2.68|1.48|2.69|1.49|2.7|1.5|2.67|1.47|0
1635232200000|2021-10-26 07:10:00|2.7|1.5|2.69|1.49|2.71|1.51|2.69|1.49|0
1635232500000|2021-10-26 07:15:00|2.7|1.5|2.7|1.5|2.7|1.5|2.68|1.48|0
1635232800000|2021-10-26 07:20:00|2.69|1.49|2.69|1.49|2.69|1.49|2.69|1.49|0
1635233400000|2021-10-26 07:30:00|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1635233700000|2021-10-26 07:35:00|2.68|1.48|2.68|1.48|2.69|1.49|2.68|1.48|0
1635234000000|2021-10-26 07:40:00|2.67|1.47|2.67|1.47|2.68|1.48|2.66|1.46|0
1635234300000|2021-10-26 07:45:00|2.66|1.46|2.66|1.46|2.66|1.46|2.66|1.46|0
1635234600000|2021-10-26 07:50:00|2.65|1.45|2.65|1.45|2.66|1.46|2.64|1.44|0
1635234900000|2021-10-26 07:55:00|2.66|1.46|2.64|1.44|2.66|1.46|2.63|1.43|0
1635235200000|2021-10-26 08:00:00|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1635235500000|2021-10-26 08:05:00|2.64|1.44|2.69|1.49|2.79|1.59|2.62|1.42|0
1635235800000|2021-10-26 08:10:00|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1635236400000|2021-10-26 08:20:00|2.68|1.48|2.68|1.48|2.68|1.48|2.66|1.46|0
1635236700000|2021-10-26 08:25:00|2.69|1.49|2.7|1.5|2.7|1.5|2.68|1.48|0
1635237000000|2021-10-26 08:30:00|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1635237300000|2021-10-26 08:35:00|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1635237600000|2021-10-26 08:40:00|2.7|1.5|2.7|1.5|2.71|1.51|2.7|1.5|0
1635237900000|2021-10-26 08:45:00|2.69|1.49|2.69|1.49|2.7|1.5|2.69|1.49|0
1635238200000|2021-10-26 08:50:00|2.7|1.5|2.7|1.5|2.7|1.5|2.69|1.49|0
1635238500000|2021-10-26 08:55:00|2.69|1.49|2.69|1.49|2.7|1.5|2.69|1.49|0
1635238800000|2021-10-26 09:00:00|2.7|1.5|2.7|1.5|2.71|1.51|2.69|1.49|0
1635239400000|2021-10-26 09:10:00|2.64|1.44|2.67|1.47|2.67|1.47|1.79|0.59|0
1635240000000|2021-10-26 09:20:00|2.66|1.46|2.66|1.46|2.67|1.47|2.66|1.46|0
1635240300000|2021-10-26 09:25:00|2.67|1.47|2.67|1.47|2.67|1.47|2.66|1.46|0
1635240600000|2021-10-26 09:30:00|2.66|1.46|2.66|1.46|2.67|1.47|2.66|1.46|0
1635240900000|2021-10-26 09:35:00|2.67|1.47|2.66|1.46|2.67|1.47|2.66|1.46|0
1635241200000|2021-10-26 09:40:00|2.67|1.47|2.67|1.47|2.68|1.48|2.66|1.46|0
1635241500000|2021-10-26 09:45:00|2.66|1.46|2.67|1.47|2.67|1.47|2.66|1.46|0
1635241800000|2021-10-26 09:50:00|2.66|1.46|2.66|1.46|2.67|1.47|2.66|1.46|0
1635242100000|2021-10-26 09:55:00|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1635242400000|2021-10-26 10:00:00|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1635242700000|2021-10-26 10:05:00|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1635243000000|2021-10-26 10:10:00|2.65|1.45|2.65|1.45|2.66|1.46|2.65|1.45|0
1635243600000|2021-10-26 10:20:00|2.66|1.46|2.66|1.46|2.66|1.46|2.66|1.46|0
1635243900000|2021-10-26 10:25:00|2.67|1.47|2.67|1.47|2.67|1.47|2.66|1.46|0
1635244500000|2021-10-26 10:35:00|2.66|1.46|2.67|1.47|2.67|1.47|2.66|1.46|0
1635244800000|2021-10-26 10:40:00|2.66|1.46|2.67|1.47|2.67|1.47|2.66|1.46|0
1635245100000|2021-10-26 10:45:00|2.66|1.46|2.66|1.46|2.67|1.47|2.66|1.46|0
1635245400000|2021-10-26 10:50:00|2.67|1.47|2.66|1.46|2.67|1.47|2.65|1.45|0
1635245700000|2021-10-26 10:55:00|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1635246300000|2021-10-26 11:05:00|2.64|1.44|2.64|1.44|2.65|1.45|2.64|1.44|0
1635246900000|2021-10-26 11:15:00|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1635247200000|2021-10-26 11:20:00|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1635248100000|2021-10-26 11:35:00|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1635248700000|2021-10-26 11:45:00|2.66|1.46|2.66|1.46|2.66|1.46|2.65|1.45|0
1635249000000|2021-10-26 11:50:00|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1635249300000|2021-10-26 11:55:00|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1635249600000|2021-10-26 12:00:00|2.66|1.46|2.66|1.46|2.66|1.46|2.65|1.45|0
1635249900000|2021-10-26 12:05:00|2.65|1.45|2.65|1.45|2.66|1.46|2.65|1.45|0
1635250200000|2021-10-26 12:10:00|2.64|1.44|2.64|1.44|2.64|1.44|2.64|1.44|0
1635250800000|2021-10-26 12:20:00|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1635251100000|2021-10-26 12:25:00|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1635251400000|2021-10-26 12:30:00|2.64|1.44|2.65|1.45|2.65|1.45|2.64|1.44|0
1635251700000|2021-10-26 12:35:00|2.64|1.44|2.65|1.45|2.65|1.45|2.64|1.44|0
1635252900000|2021-10-26 12:55:00|2.64|1.44|2.64|1.44|2.64|1.44|2.64|1.44|0
1635253200000|2021-10-26 13:00:00|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1635253500000|2021-10-26 13:05:00|2.65|1.45|2.65|1.45|2.65|1.45|2.64|1.44|0
1635253800000|2021-10-26 13:10:00|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1635254100000|2021-10-26 13:15:00|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1635254400000|2021-10-26 13:20:00|2.64|1.44|2.65|1.45|2.65|1.45|2.64|1.44|0
1635254700000|2021-10-26 13:25:00|2.64|1.44|2.64|1.44|2.65|1.45|2.63|1.43|0
1635255000000|2021-10-26 13:30:00|2.63|1.43|2.62|1.42|2.67|1.47|2.61|1.41|0
1635255300000|2021-10-26 13:35:00|2.63|1.43|2.58|1.38|2.71|1.51|2.57|1.37|0
1635255600000|2021-10-26 13:40:00|2.59|1.39|2.58|1.38|2.6|1.4|2.57|1.37|0
1635255900000|2021-10-26 13:45:00|2.57|1.37|2.59|1.39|2.6|1.4|2.57|1.37|0
1635256200000|2021-10-26 13:50:00|2.58|1.38|2.59|1.39|2.6|1.4|2.58|1.38|0
1635256500000|2021-10-26 13:55:00|2.58|1.38|2.6|1.4|2.6|1.4|2.57|1.37|0
1635256800000|2021-10-26 14:00:00|2.59|1.39|2.58|1.38|2.61|1.41|2.57|1.37|0
1635257100000|2021-10-26 14:05:00|2.59|1.39|2.58|1.38|2.59|1.39|2.57|1.37|0
1635257400000|2021-10-26 14:10:00|2.57|1.37|2.69|1.49|2.69|1.49|2.55|1.35|0
1635257700000|2021-10-26 14:15:00|2.7|1.5|2.71|1.51|2.72|1.52|2.66|1.46|0
1635258000000|2021-10-26 14:20:00|2.7|1.5|2.7|1.5|2.71|1.51|2.69|1.49|0
1635258300000|2021-10-26 14:25:00|2.71|1.51|2.71|1.51|2.72|1.52|2.7|1.5|0
1635258600000|2021-10-26 14:30:00|2.72|1.52|2.71|1.51|2.72|1.52|2.7|1.5|0
1635258900000|2021-10-26 14:35:00|2.72|1.52|2.71|1.51|2.72|1.52|2.7|1.5|0
1635259200000|2021-10-26 14:40:00|2.7|1.5|2.74|1.54|2.74|1.54|2.7|1.5|0
1635259500000|2021-10-26 14:45:00|2.73|1.53|2.63|1.43|2.75|1.55|2.62|1.42|0
1635259800000|2021-10-26 14:50:00|2.62|1.42|2.62|1.42|2.63|1.43|2.61|1.41|0
1635260100000|2021-10-26 14:55:00|2.61|1.41|2.63|1.43|2.63|1.43|2.61|1.41|0
1635260400000|2021-10-26 15:00:00|2.62|1.42|2.65|1.45|2.65|1.45|2.62|1.42|0
1635260700000|2021-10-26 15:05:00|2.64|1.44|2.64|1.44|2.65|1.45|2.63|1.43|0
1635261000000|2021-10-26 15:10:00|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1635261300000|2021-10-26 15:15:00|2.63|1.43|2.63|1.43|2.64|1.44|2.62|1.42|0
1635261600000|2021-10-26 15:20:00|2.62|1.42|2.62|1.42|2.63|1.43|2.62|1.42|0
1635261900000|2021-10-26 15:25:00|2.61|1.41|2.62|1.42|2.63|1.43|2.61|1.41|0
1635262200000|2021-10-26 15:30:00|2.61|1.41|2.69|1.49|2.7|1.5|2.61|1.41|0
1635262500000|2021-10-26 15:35:00|2.7|1.5|2.65|1.45|2.71|1.51|2.64|1.44|0
1635262800000|2021-10-26 15:40:00|2.66|1.46|2.65|1.45|2.66|1.46|2.64|1.44|0
1635263100000|2021-10-26 15:45:00|2.66|1.46|2.67|1.47|2.68|1.48|2.65|1.45|0
1635263400000|2021-10-26 15:50:00|2.68|1.48|2.67|1.47|2.69|1.49|2.67|1.47|0
1635263700000|2021-10-26 15:55:00|2.68|1.48|2.71|1.51|2.71|1.51|2.67|1.47|0
1635264000000|2021-10-26 16:00:00|2.7|1.5|2.76|1.56|2.76|1.56|2.7|1.5|0
1635264300000|2021-10-26 16:05:00|2.75|1.55|2.93|1.73|2.93|1.73|2.64|1.44|0
1635264600000|2021-10-26 16:10:00|2.92|1.72|2.89|1.69|2.93|1.73|2.89|1.69|0
1635264900000|2021-10-26 16:15:00|2.88|1.68|2.89|1.69|2.91|1.71|2.88|1.68|0
1635265200000|2021-10-26 16:20:00|2.88|1.68|2.88|1.68|2.91|1.71|2.88|1.68|0
1635265500000|2021-10-26 16:25:00|2.89|1.69|2.92|1.72|2.92|1.72|2.89|1.69|0
1635265800000|2021-10-26 16:30:00|2.93|1.73|2.91|1.71|2.93|1.73|2.9|1.7|0
1635266100000|2021-10-26 16:35:00|2.9|1.7|2.96|1.76|2.96|1.76|2.9|1.7|0
1635266400000|2021-10-26 16:40:00|2.95|1.75|2.96|1.76|2.98|1.78|2.95|1.75|0
1635266700000|2021-10-26 16:45:00|2.97|1.77|3|1.8|3.02|1.82|2.97|1.77|0
1635267000000|2021-10-26 16:50:00|3.01|1.81|3.02|1.82|3.02|1.82|2.98|1.78|0
1635267300000|2021-10-26 16:55:00|3.01|1.81|2.96|1.76|3.01|1.81|2.95|1.75|0
1635267600000|2021-10-26 17:00:00|2.97|1.77|2.95|1.75|2.97|1.77|2.95|1.75|0
1635267900000|2021-10-26 17:05:00|2.94|1.74|2.93|1.73|2.96|1.76|2.92|1.72|0
1635268200000|2021-10-26 17:10:00|2.94|1.74|2.95|1.75|2.97|1.77|2.94|1.74|0
1635268500000|2021-10-26 17:15:00|2.94|1.74|2.95|1.75|2.95|1.75|2.93|1.73|0
1635268800000|2021-10-26 17:20:00|2.94|1.74|2.97|1.77|2.99|1.79|2.94|1.74|0
1635269100000|2021-10-26 17:25:00|2.98|1.78|2.95|1.75|2.99|1.79|2.94|1.74|0
1635269400000|2021-10-26 17:30:00|2.96|1.76|2.91|1.71|2.96|1.76|2.9|1.7|0
1635269700000|2021-10-26 17:35:00|2.9|1.7|2.9|1.7|2.91|1.71|2.88|1.68|0
1635270000000|2021-10-26 17:40:00|2.89|1.69|2.93|1.73|2.93|1.73|2.89|1.69|0
1635270300000|2021-10-26 17:45:00|2.92|1.72|2.92|1.72|2.93|1.73|2.91|1.71|0
1635270600000|2021-10-26 17:50:00|2.91|1.71|2.92|1.72|2.92|1.72|2.91|1.71|0
1635270900000|2021-10-26 17:55:00|2.93|1.73|2.91|1.71|2.94|1.74|2.9|1.7|0
1635271200000|2021-10-26 18:00:00|2.9|1.7|2.89|1.69|2.91|1.71|2.88|1.68|0
1635271500000|2021-10-26 18:05:00|2.88|1.68|2.9|1.7|2.91|1.71|2.88|1.68|0
1635271800000|2021-10-26 18:10:00|2.91|1.71|2.88|1.68|2.91|1.71|2.88|1.68|0
1635272100000|2021-10-26 18:15:00|2.89|1.69|2.87|1.67|2.89|1.69|2.86|1.66|0
1635272400000|2021-10-26 18:20:00|2.86|1.66|2.87|1.67|2.88|1.68|2.86|1.66|0
1635272700000|2021-10-26 18:25:00|2.88|1.68|2.89|1.69|2.9|1.7|2.87|1.67|0
1635273000000|2021-10-26 18:30:00|2.88|1.68|2.87|1.67|2.88|1.68|2.86|1.66|0
1635273300000|2021-10-26 18:35:00|2.86|1.66|2.9|1.7|2.9|1.7|2.86|1.66|0
1635273600000|2021-10-26 18:40:00|2.91|1.71|2.91|1.71|2.91|1.71|2.89|1.69|0
1635273900000|2021-10-26 18:45:00|2.9|1.7|2.89|1.69|2.9|1.7|2.89|1.69|0
1635274200000|2021-10-26 18:50:00|2.88|1.68|2.89|1.69|2.9|1.7|2.88|1.68|0
1635274500000|2021-10-26 18:55:00|2.88|1.68|2.86|1.66|2.89|1.69|2.86|1.66|0
1635274800000|2021-10-26 19:00:00|2.85|1.65|2.84|1.64|2.88|1.68|2.84|1.64|0
1635275100000|2021-10-26 19:05:00|2.85|1.65|2.85|1.65|2.86|1.66|2.84|1.64|0
1635275400000|2021-10-26 19:10:00|2.84|1.64|2.86|1.66|2.87|1.67|2.84|1.64|0
1635275700000|2021-10-26 19:15:00|2.87|1.67|2.86|1.66|2.87|1.67|2.84|1.64|0
1635276000000|2021-10-26 19:20:00|2.85|1.65|2.86|1.66|2.87|1.67|2.85|1.65|0
1635276300000|2021-10-26 19:25:00|2.85|1.65|2.89|1.69|2.89|1.69|2.85|1.65|0
1635276600000|2021-10-26 19:30:00|2.88|1.68|2.87|1.67|2.89|1.69|2.86|1.66|0
1635276900000|2021-10-26 19:35:00|2.86|1.66|2.87|1.67|2.88|1.68|2.86|1.66|0
1635277200000|2021-10-26 19:40:00|2.86|1.66|2.85|1.65|2.88|1.68|2.85|1.65|0
1635277500000|2021-10-26 19:45:00|2.84|1.64|2.86|1.66|2.86|1.66|2.82|1.62|0
1635277800000|2021-10-26 19:50:00|2.87|1.67|2.9|1.7|2.92|1.72|2.87|1.67|0
1635278100000|2021-10-26 19:55:00|2.89|1.69|2.96|1.76|2.96|1.76|2.89|1.69|0
1635278400000|2021-10-26 20:00:00|2.95|1.75|2.95|1.75|2.97|1.77|2.94|1.74|0
1635278700000|2021-10-26 20:05:00|2.94|1.74|2.93|1.73|2.95|1.75|2.93|1.73|0
1635279000000|2021-10-26 20:10:00|2.94|1.74|2.95|1.75|2.95|1.75|2.93|1.73|0
1635279300000|2021-10-26 20:15:00|3.05|1.65|3.03|1.63|3.06|1.66|3.03|1.63|0
1635279600000|2021-10-26 20:20:00|3.04|1.64|3.04|1.64|3.04|1.64|3.03|1.63|0
1635279900000|2021-10-26 20:25:00|3.03|1.63|3.05|1.65|3.05|1.65|3.03|1.63|0
1635280200000|2021-10-26 20:30:00|3.06|1.66|3.06|1.66|3.06|1.66|3.05|1.65|0
1635280500000|2021-10-26 20:35:00|3.07|1.67|3.06|1.66|3.07|1.67|3.06|1.66|0
1635281100000|2021-10-26 20:45:00|3.05|1.65|3.04|1.64|3.05|1.65|3.04|1.64|0
1635281400000|2021-10-26 20:50:00|3.05|1.65|3.07|1.67|3.07|1.67|3.05|1.65|0
1635281700000|2021-10-26 20:55:00|3.06|1.66|3.06|1.66|3.07|1.67|3.05|1.65|0
1635282000000|2021-10-26 21:00:00|3.05|1.65|3.05|1.65|3.06|1.66|3.05|1.65|0
1635282300000|2021-10-26 21:05:00|3.06|1.66|3.07|1.67|3.07|1.67|3.05|1.65|0
1635282600000|2021-10-26 21:10:00|3.06|1.66|3.06|1.66|3.06|1.66|3.05|1.65|0
1635282900000|2021-10-26 21:15:00|3.05|1.65|3.05|1.65|3.05|1.65|3.05|1.65|0
1635283200000|2021-10-26 21:20:00|3.06|1.66|3.05|1.65|3.06|1.66|3.05|1.65|0
1635284400000|2021-10-26 21:40:00|3.06|1.66|3.05|1.65|3.06|1.66|3.05|1.65|0
1635285600000|2021-10-26 22:00:00|3.04|1.64|3.04|1.64|3.05|1.65|3.03|1.63|0
1635285900000|2021-10-26 22:05:00|3.03|1.63|3.02|1.62|3.04|1.64|3.02|1.62|0
1635286200000|2021-10-26 22:10:00|3.01|1.61|3.01|1.61|3.02|1.62|3.01|1.61|0
1635286500000|2021-10-26 22:15:00|3.02|1.62|3|1.6|3.02|1.62|3|1.6|0
1635286800000|2021-10-26 22:20:00|2.99|1.59|3.01|1.61|3.01|1.61|2.99|1.59|0
1635287100000|2021-10-26 22:25:00|3.02|1.62|2.99|1.59|3.02|1.62|2.99|1.59|0
1635287400000|2021-10-26 22:30:00|3|1.6|2.99|1.59|3|1.6|2.99|1.59|0
1635288000000|2021-10-26 22:40:00|2.98|1.58|2.98|1.58|2.99|1.59|2.98|1.58|0
1635288300000|2021-10-26 22:45:00|2.97|1.57|2.98|1.58|2.99|1.59|2.97|1.57|0
1635288600000|2021-10-26 22:50:00|2.99|1.59|2.99|1.59|2.99|1.59|2.98|1.58|0
1635288900000|2021-10-26 22:55:00|2.98|1.58|2.99|1.59|2.99|1.59|2.98|1.58|0
1635289200000|2021-10-26 23:00:00|2.98|1.58|2.98|1.58|2.99|1.59|2.97|1.57|0
1635289500000|2021-10-26 23:05:00|2.99|1.59|2.99|1.59|2.99|1.59|2.98|1.58|0
1635289800000|2021-10-26 23:10:00|2.98|1.58|2.99|1.59|2.99|1.59|2.98|1.58|0
1635290100000|2021-10-26 23:15:00|2.98|1.58|2.99|1.59|2.99|1.59|2.98|1.58|0
1635290400000|2021-10-26 23:20:00|2.98|1.58|2.98|1.58|2.99|1.59|2.98|1.58|0
1635290700000|2021-10-26 23:25:00|2.97|1.57|2.98|1.58|2.98|1.58|2.97|1.57|0
1635291000000|2021-10-26 23:30:00|2.97|1.57|2.96|1.56|2.97|1.57|2.96|1.56|0
1635291300000|2021-10-26 23:35:00|2.97|1.57|2.97|1.57|2.97|1.57|2.97|1.57|0
1635291600000|2021-10-26 23:40:00|2.98|1.58|3.01|1.61|3.01|1.61|2.98|1.58|0
1635291900000|2021-10-26 23:45:00|3|1.6|2.97|1.57|3|1.6|2.97|1.57|0
1635292200000|2021-10-26 23:50:00|2.98|1.58|2.98|1.58|2.98|1.58|2.97|1.57|0
1635292500000|2021-10-26 23:55:00|2.97|1.57|2.98|1.58|2.98|1.58|2.97|1.57|0
1635292800000|2021-10-27 00:00:00|2.99|1.59|2.97|1.57|2.99|1.59|2.96|1.56|0
1635293100000|2021-10-27 00:05:00|2.98|1.58|2.99|1.59|2.99|1.59|2.97|1.57|0
1635293400000|2021-10-27 00:10:00|2.98|1.58|2.98|1.58|2.99|1.59|2.97|1.57|0
1635293700000|2021-10-27 00:15:00|2.97|1.57|2.99|1.59|3|1.6|2.97|1.57|0
1635294000000|2021-10-27 00:20:00|3|1.6|2.99|1.59|3|1.6|2.98|1.58|0
1635294300000|2021-10-27 00:25:00|3|1.6|2.98|1.58|3|1.6|2.98|1.58|0
1635294600000|2021-10-27 00:30:00|2.99|1.59|3|1.6|3|1.6|2.97|1.57|0
1635294900000|2021-10-27 00:35:00|3.01|1.61|3.01|1.61|3.02|1.62|3|1.6|0
1635295200000|2021-10-27 00:40:00|3|1.6|3.01|1.61|3.02|1.62|3|1.6|0
1635295500000|2021-10-27 00:45:00|3.02|1.62|3.01|1.61|3.02|1.62|3.01|1.61|0
1635295800000|2021-10-27 00:50:00|3.02|1.62|3.02|1.62|3.03|1.63|3.01|1.61|0
1635296100000|2021-10-27 00:55:00|3.01|1.61|3.02|1.62|3.02|1.62|3.01|1.61|0
1635296400000|2021-10-27 01:00:00|3.03|1.63|3|1.6|3.03|1.63|3|1.6|0
1635296700000|2021-10-27 01:05:00|3.01|1.61|3.01|1.61|3.01|1.61|3|1.6|0
1635297300000|2021-10-27 01:15:00|3.02|1.62|3.02|1.62|3.02|1.62|3.01|1.61|0
1635297600000|2021-10-27 01:20:00|3.03|1.63|3.02|1.62|3.03|1.63|3.01|1.61|0
1635297900000|2021-10-27 01:25:00|3.01|1.61|3.02|1.62|3.02|1.62|3.01|1.61|0
1635298200000|2021-10-27 01:30:00|3.01|1.61|3.02|1.62|3.02|1.62|3.01|1.61|0
1635298500000|2021-10-27 01:35:00|3.01|1.61|3.01|1.61|3.02|1.62|3.01|1.61|0
1635298800000|2021-10-27 01:40:00|3|1.6|3.02|1.62|3.02|1.62|3|1.6|0
1635299100000|2021-10-27 01:45:00|3.03|1.63|3.04|1.64|3.05|1.65|3.03|1.63|0
1635299700000|2021-10-27 01:55:00|3.03|1.63|3.04|1.64|3.04|1.64|3.03|1.63|0
1635300000000|2021-10-27 02:00:00|3.03|1.63|3.02|1.62|3.03|1.63|3.02|1.62|0
1635300600000|2021-10-27 02:10:00|3.01|1.61|3.01|1.61|3.02|1.62|3|1.6|0
1635300900000|2021-10-27 02:15:00|3.02|1.62|3.01|1.61|3.02|1.62|3.01|1.61|0
1635301200000|2021-10-27 02:20:00|3.02|1.62|3.01|1.61|3.02|1.62|3.01|1.61|0
1635301500000|2021-10-27 02:25:00|3.02|1.62|3.01|1.61|3.02|1.62|3.01|1.61|0
1635301800000|2021-10-27 02:30:00|3.02|1.62|3.02|1.62|3.03|1.63|3.02|1.62|0
1635303000000|2021-10-27 02:50:00|3.01|1.61|3.02|1.62|3.02|1.62|3.01|1.61|0
1635303300000|2021-10-27 02:55:00|3.01|1.61|3.01|1.61|3.01|1.61|3|1.6|0
1635303600000|2021-10-27 03:00:00|3|1.6|3|1.6|3.01|1.61|2.99|1.59|0
1635303900000|2021-10-27 03:05:00|2.99|1.59|2.99|1.59|2.99|1.59|2.99|1.59|0
1635304200000|2021-10-27 03:10:00|3|1.6|2.99|1.59|3|1.6|2.99|1.59|0
1635304500000|2021-10-27 03:15:00|3|1.6|2.99|1.59|3|1.6|2.99|1.59|0
1635304800000|2021-10-27 03:20:00|3|1.6|2.99|1.59|3|1.6|2.99|1.59|0
1635305400000|2021-10-27 03:30:00|3|1.6|2.99|1.59|3|1.6|2.99|1.59|0
1635305700000|2021-10-27 03:35:00|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1635306000000|2021-10-27 03:40:00|3|1.6|3|1.6|3.01|1.61|3|1.6|0
1635306600000|2021-10-27 03:50:00|2.99|1.59|2.99|1.59|2.99|1.59|2.99|1.59|0
1635306900000|2021-10-27 03:55:00|3|1.6|3|1.6|3|1.6|2.99|1.59|0
1635307200000|2021-10-27 04:00:00|2.99|1.59|2.99|1.59|3|1.6|2.99|1.59|0
1635308100000|2021-10-27 04:15:00|2.98|1.58|2.99|1.59|2.99|1.59|2.98|1.58|0
1635308400000|2021-10-27 04:20:00|2.98|1.58|2.99|1.59|2.99|1.59|2.98|1.58|0
1635308700000|2021-10-27 04:25:00|2.98|1.58|2.98|1.58|2.99|1.59|2.98|1.58|0
1635309000000|2021-10-27 04:30:00|2.99|1.59|2.98|1.58|2.99|1.59|2.98|1.58|0
1635309900000|2021-10-27 04:45:00|2.97|1.57|2.97|1.57|2.97|1.57|2.97|1.57|0
1635310800000|2021-10-27 05:00:00|2.96|1.56|2.96|1.56|2.96|1.56|2.95|1.55|0
1635311100000|2021-10-27 05:05:00|2.97|1.57|2.97|1.57|2.97|1.57|2.96|1.56|0
1635311400000|2021-10-27 05:10:00|2.96|1.56|2.96|1.56|2.96|1.56|2.95|1.55|0
1635311700000|2021-10-27 05:15:00|2.95|1.55|2.96|1.56|2.96|1.56|2.95|1.55|0
1635312300000|2021-10-27 05:25:00|2.95|1.55|2.95|1.55|2.95|1.55|2.95|1.55|0
1635312600000|2021-10-27 05:30:00|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1635312900000|2021-10-27 05:35:00|2.95|1.55|2.95|1.55|2.95|1.55|2.94|1.54|0
1635313200000|2021-10-27 05:40:00|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1635313800000|2021-10-27 05:50:00|2.93|1.53|2.92|1.52|2.93|1.53|2.92|1.52|0
1635314100000|2021-10-27 05:55:00|2.93|1.53|2.92|1.52|2.93|1.53|2.92|1.52|0
1635314400000|2021-10-27 06:00:00|2.91|1.51|2.93|1.53|2.93|1.53|2.91|1.51|0
1635314700000|2021-10-27 06:05:00|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1635315300000|2021-10-27 06:15:00|2.95|1.55|2.93|1.53|2.95|1.55|2.93|1.53|0
1635315900000|2021-10-27 06:25:00|2.92|1.52|2.93|1.53|2.93|1.53|2.92|1.52|0
1635316500000|2021-10-27 06:35:00|2.92|1.52|2.93|1.53|2.93|1.53|2.92|1.52|0
1635316800000|2021-10-27 06:40:00|2.92|1.52|2.93|1.53|2.93|1.53|2.92|1.52|0
1635317100000|2021-10-27 06:45:00|2.92|1.52|2.92|1.52|2.92|1.52|2.92|1.52|0
1635317400000|2021-10-27 06:50:00|2.93|1.53|2.93|1.53|2.93|1.53|2.93|1.53|0
1635317700000|2021-10-27 06:55:00|2.92|1.52|2.93|1.53|2.94|1.54|2.92|1.52|0
1635318000000|2021-10-27 07:00:00|2.92|1.52|2.9|1.5|2.93|1.53|2.89|1.49|0
1635318300000|2021-10-27 07:05:00|2.8|1.6|2.71|1.51|2.8|1.6|2.69|1.49|0
1635318600000|2021-10-27 07:10:00|2.72|1.52|2.72|1.52|2.73|1.53|2.72|1.52|0
1635318900000|2021-10-27 07:15:00|2.71|1.51|2.71|1.51|2.72|1.52|2.7|1.5|0
1635319200000|2021-10-27 07:20:00|2.72|1.52|2.72|1.52|2.73|1.53|2.71|1.51|0
1635319500000|2021-10-27 07:25:00|2.73|1.53|2.73|1.53|2.73|1.53|2.72|1.52|0
1635319800000|2021-10-27 07:30:00|2.72|1.52|2.72|1.52|2.73|1.53|2.72|1.52|0
1635320100000|2021-10-27 07:35:00|2.73|1.53|2.73|1.53|2.73|1.53|2.72|1.52|0
1635320700000|2021-10-27 07:45:00|2.72|1.52|2.72|1.52|2.73|1.53|2.72|1.52|0
1635321000000|2021-10-27 07:50:00|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1635321600000|2021-10-27 08:00:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1635321900000|2021-10-27 08:05:00|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1635322200000|2021-10-27 08:10:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1635322500000|2021-10-27 08:15:00|2.71|1.51|2.73|1.53|2.73|1.53|2.71|1.51|0
1635322800000|2021-10-27 08:20:00|2.72|1.52|2.72|1.52|2.73|1.53|2.71|1.51|0
1635323100000|2021-10-27 08:25:00|2.73|1.53|2.73|1.53|2.73|1.53|2.72|1.52|0
1635323400000|2021-10-27 08:30:00|2.72|1.52|2.74|1.54|2.74|1.54|2.72|1.52|0
1635323700000|2021-10-27 08:35:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1635324000000|2021-10-27 08:40:00|2.73|1.53|2.75|1.55|2.76|1.56|2.73|1.53|0
1635324300000|2021-10-27 08:45:00|2.74|1.54|2.75|1.55|2.76|1.56|2.74|1.54|0
1635324600000|2021-10-27 08:50:00|2.76|1.56|2.77|1.57|2.77|1.57|2.75|1.55|0
1635324900000|2021-10-27 08:55:00|2.76|1.56|2.78|1.58|2.78|1.58|2.76|1.56|0
1635325200000|2021-10-27 09:00:00|2.79|1.59|2.8|1.6|2.84|1.64|2.79|1.59|0
1635325500000|2021-10-27 09:05:00|2.81|1.61|2.83|1.63|2.83|1.63|2.8|1.6|0
1635325800000|2021-10-27 09:10:00|2.84|1.64|2.8|1.6|2.84|1.64|2.8|1.6|0
1635326100000|2021-10-27 09:15:00|2.81|1.61|2.79|1.59|2.81|1.61|2.79|1.59|0
1635326400000|2021-10-27 09:20:00|2.8|1.6|2.8|1.6|2.81|1.61|2.79|1.59|0
1635326700000|2021-10-27 09:25:00|2.79|1.59|2.8|1.6|2.8|1.6|2.78|1.58|0
1635327000000|2021-10-27 09:30:00|2.79|1.59|2.8|1.6|2.81|1.61|2.78|1.58|0
1635327300000|2021-10-27 09:35:00|2.81|1.61|2.81|1.61|2.83|1.63|2.81|1.61|0
1635327600000|2021-10-27 09:40:00|2.82|1.62|2.81|1.61|2.82|1.62|2.8|1.6|0
1635327900000|2021-10-27 09:45:00|2.82|1.62|2.82|1.62|2.83|1.63|2.81|1.61|0
1635328200000|2021-10-27 09:50:00|2.81|1.61|2.83|1.63|2.83|1.63|2.81|1.61|0
1635328500000|2021-10-27 09:55:00|2.82|1.62|2.82|1.62|2.83|1.63|2.81|1.61|0
1635328800000|2021-10-27 10:00:00|2.81|1.61|2.81|1.61|2.82|1.62|2.81|1.61|0
1635329100000|2021-10-27 10:05:00|2.8|1.6|2.8|1.6|2.81|1.61|2.8|1.6|0
1635329400000|2021-10-27 10:10:00|2.79|1.59|2.79|1.59|2.8|1.6|2.79|1.59|0
1635329700000|2021-10-27 10:15:00|2.8|1.6|2.8|1.6|2.8|1.6|2.79|1.59|0
1635330000000|2021-10-27 10:20:00|2.81|1.61|2.79|1.59|2.81|1.61|2.79|1.59|0
1635330300000|2021-10-27 10:25:00|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1635330600000|2021-10-27 10:30:00|2.78|1.58|2.77|1.57|2.79|1.59|2.77|1.57|0
1635330900000|2021-10-27 10:35:00|2.78|1.58|2.78|1.58|2.78|1.58|2.77|1.57|0
1635331500000|2021-10-27 10:45:00|2.79|1.59|2.81|1.61|2.82|1.62|2.79|1.59|0
1635331800000|2021-10-27 10:50:00|2.82|1.62|2.83|1.63|2.84|1.64|2.81|1.61|0
1635332100000|2021-10-27 10:55:00|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1635332400000|2021-10-27 11:00:00|2.8|1.6|2.78|1.58|2.8|1.6|2.78|1.58|0
1635332700000|2021-10-27 11:05:00|2.79|1.59|2.78|1.58|2.79|1.59|2.77|1.57|0
1635333000000|2021-10-27 11:10:00|2.77|1.57|2.78|1.58|2.78|1.58|2.76|1.56|0
1635333300000|2021-10-27 11:15:00|2.77|1.57|2.77|1.57|2.78|1.58|2.77|1.57|0
1635333600000|2021-10-27 11:20:00|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1635333900000|2021-10-27 11:25:00|2.77|1.57|2.77|1.57|2.77|1.57|2.76|1.56|0
1635334200000|2021-10-27 11:30:00|2.76|1.56|2.76|1.56|2.77|1.57|2.75|1.55|0
1635334500000|2021-10-27 11:35:00|2.77|1.57|2.77|1.57|2.77|1.57|2.76|1.56|0
1635334800000|2021-10-27 11:40:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1635335100000|2021-10-27 11:45:00|2.76|1.56|2.78|1.58|2.78|1.58|2.76|1.56|0
1635335400000|2021-10-27 11:50:00|2.77|1.57|2.78|1.58|2.78|1.58|2.77|1.57|0
1635335700000|2021-10-27 11:55:00|2.77|1.57|2.8|1.6|2.8|1.6|2.77|1.57|0
1635336000000|2021-10-27 12:00:00|2.81|1.61|2.8|1.6|2.81|1.61|2.79|1.59|0
1635336300000|2021-10-27 12:05:00|2.79|1.59|2.78|1.58|2.8|1.6|2.78|1.58|0
1635336600000|2021-10-27 12:10:00|2.79|1.59|2.77|1.57|2.79|1.59|2.77|1.57|0
1635336900000|2021-10-27 12:15:00|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1635337200000|2021-10-27 12:20:00|2.77|1.57|2.76|1.56|2.77|1.57|2.75|1.55|0
1635337500000|2021-10-27 12:25:00|2.77|1.57|2.74|1.54|2.77|1.57|2.74|1.54|0
1635337800000|2021-10-27 12:30:00|2.75|1.55|2.72|1.52|2.75|1.55|2.71|1.51|0
1635338100000|2021-10-27 12:35:00|2.73|1.53|2.71|1.51|2.73|1.53|2.7|1.5|0
1635338400000|2021-10-27 12:40:00|2.72|1.52|2.72|1.52|2.72|1.52|2.71|1.51|0
1635338700000|2021-10-27 12:45:00|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1635339000000|2021-10-27 12:50:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1635339300000|2021-10-27 12:55:00|2.73|1.53|2.72|1.52|2.74|1.54|2.71|1.51|0
1635339600000|2021-10-27 13:00:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1635339900000|2021-10-27 13:05:00|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1635340200000|2021-10-27 13:10:00|2.72|1.52|2.7|1.5|2.72|1.52|2.7|1.5|0
1635340500000|2021-10-27 13:15:00|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1635340800000|2021-10-27 13:20:00|2.71|1.51|2.71|1.51|2.71|1.51|2.7|1.5|0
1635341100000|2021-10-27 13:25:00|2.7|1.5|2.71|1.51|2.72|1.52|2.7|1.5|0
1635341400000|2021-10-27 13:30:00|2.7|1.5|2.96|1.76|2.98|1.78|2.68|1.48|0
1635341700000|2021-10-27 13:35:00|2.97|1.77|2.97|1.77|3.01|1.81|2.97|1.77|0
1635342000000|2021-10-27 13:40:00|2.98|1.78|2.9|1.7|2.98|1.78|2.89|1.69|0
1635342300000|2021-10-27 13:45:00|2.89|1.69|2.88|1.68|2.9|1.7|2.86|1.66|0
1635342600000|2021-10-27 13:50:00|2.89|1.69|2.86|1.66|2.91|1.71|2.86|1.66|0
1635342900000|2021-10-27 13:55:00|2.87|1.67|2.85|1.65|2.88|1.68|2.85|1.65|0
1635343200000|2021-10-27 14:00:00|2.84|1.64|2.77|1.57|2.93|1.73|2.73|1.53|0
1635343500000|2021-10-27 14:05:00|2.78|1.58|2.82|1.62|2.82|1.62|2.77|1.57|0
1635343800000|2021-10-27 14:10:00|2.81|1.61|2.83|1.63|2.83|1.63|2.8|1.6|0
1635344100000|2021-10-27 14:15:00|2.84|1.64|2.86|1.66|2.88|1.68|2.83|1.63|0
1635344400000|2021-10-27 14:20:00|2.85|1.65|2.84|1.64|2.86|1.66|2.82|1.62|0
1635344700000|2021-10-27 14:25:00|2.85|1.65|2.87|1.67|2.89|1.69|2.83|1.63|0
1635345000000|2021-10-27 14:30:00|2.88|1.68|2.84|1.64|2.89|1.69|2.83|1.63|0
1635345300000|2021-10-27 14:35:00|2.85|1.65|2.85|1.65|2.88|1.68|2.84|1.64|0
1635345600000|2021-10-27 14:40:00|2.84|1.64|2.86|1.66|2.87|1.67|2.84|1.64|0
1635345900000|2021-10-27 14:45:00|2.87|1.67|2.89|1.69|2.9|1.7|2.76|1.56|0
1635346200000|2021-10-27 14:50:00|2.88|1.68|2.86|1.66|2.9|1.7|2.86|1.66|0
1635346500000|2021-10-27 14:55:00|2.85|1.65|2.91|1.71|2.92|1.72|2.85|1.65|0
1635346800000|2021-10-27 15:00:00|2.9|1.7|2.87|1.67|2.9|1.7|2.87|1.67|0
1635347100000|2021-10-27 15:05:00|2.86|1.66|2.86|1.66|2.87|1.67|2.85|1.65|0
1635347400000|2021-10-27 15:10:00|2.87|1.67|2.84|1.64|2.87|1.67|2.84|1.64|0
1635347700000|2021-10-27 15:15:00|2.85|1.65|2.84|1.64|2.86|1.66|2.84|1.64|0
1635348000000|2021-10-27 15:20:00|2.85|1.65|2.87|1.67|2.88|1.68|2.84|1.64|0
1635348300000|2021-10-27 15:25:00|2.88|1.68|2.86|1.66|2.89|1.69|2.85|1.65|0
1635348600000|2021-10-27 15:30:00|2.87|1.67|2.82|1.62|2.88|1.68|2.82|1.62|0
1635348900000|2021-10-27 15:35:00|2.83|1.63|2.82|1.62|2.85|1.65|2.82|1.62|0
1635349200000|2021-10-27 15:40:00|2.83|1.63|2.83|1.63|2.83|1.63|2.81|1.61|0
1635349500000|2021-10-27 15:45:00|2.84|1.64|2.85|1.65|2.85|1.65|2.83|1.63|0
1635349800000|2021-10-27 15:50:00|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1635350100000|2021-10-27 15:55:00|2.84|1.64|2.84|1.64|2.86|1.66|2.83|1.63|0
1635350400000|2021-10-27 16:00:00|2.83|1.63|2.84|1.64|2.84|1.64|2.82|1.62|0
1635350700000|2021-10-27 16:05:00|2.85|1.65|2.83|1.63|2.85|1.65|2.81|1.61|0
1635351000000|2021-10-27 16:10:00|2.82|1.62|2.8|1.6|2.82|1.62|2.8|1.6|0
1635351300000|2021-10-27 16:15:00|2.79|1.59|2.79|1.59|2.81|1.61|2.79|1.59|0
1635351600000|2021-10-27 16:20:00|2.78|1.58|2.8|1.6|2.8|1.6|2.78|1.58|0
1635351900000|2021-10-27 16:25:00|2.79|1.59|2.8|1.6|2.81|1.61|2.79|1.59|0
1635352200000|2021-10-27 16:30:00|2.81|1.61|2.82|1.62|2.82|1.62|2.8|1.6|0
1635352500000|2021-10-27 16:35:00|2.83|1.63|2.83|1.63|2.83|1.63|2.81|1.61|0
1635352800000|2021-10-27 16:40:00|2.82|1.62|2.81|1.61|2.83|1.63|2.8|1.6|0
1635353100000|2021-10-27 16:45:00|2.8|1.6|2.81|1.61|2.83|1.63|2.8|1.6|0
1635353400000|2021-10-27 16:50:00|2.82|1.62|2.77|1.57|2.82|1.62|2.76|1.56|0
1635353700000|2021-10-27 16:55:00|2.78|1.58|2.76|1.56|2.78|1.58|2.76|1.56|0
1635354000000|2021-10-27 17:00:00|2.77|1.57|2.76|1.56|2.77|1.57|2.75|1.55|0
1635354300000|2021-10-27 17:05:00|2.75|1.55|2.73|1.53|2.76|1.56|2.73|1.53|0
1635354600000|2021-10-27 17:10:00|2.74|1.54|2.72|1.52|2.74|1.54|2.71|1.51|0
1635354900000|2021-10-27 17:15:00|2.79|1.59|2.74|1.54|2.79|1.59|2.71|1.51|0
1635355200000|2021-10-27 17:20:00|2.75|1.55|2.73|1.53|2.75|1.55|2.73|1.53|0
1635355500000|2021-10-27 17:25:00|2.72|1.52|2.74|1.54|2.74|1.54|2.72|1.52|0
1635355800000|2021-10-27 17:30:00|2.73|1.53|2.75|1.55|2.75|1.55|2.73|1.53|0
1635356100000|2021-10-27 17:35:00|2.74|1.54|2.73|1.53|2.75|1.55|2.73|1.53|0
1635356700000|2021-10-27 17:45:00|2.72|1.52|2.74|1.54|2.74|1.54|2.72|1.52|0
1635357000000|2021-10-27 17:50:00|2.75|1.55|2.73|1.53|2.75|1.55|2.73|1.53|0
1635357300000|2021-10-27 17:55:00|2.72|1.52|2.71|1.51|2.73|1.53|2.71|1.51|0
1635357600000|2021-10-27 18:00:00|2.72|1.52|2.72|1.52|2.73|1.53|2.72|1.52|0
1635357900000|2021-10-27 18:05:00|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1635358200000|2021-10-27 18:10:00|2.71|1.51|2.7|1.5|2.72|1.52|2.7|1.5|0
1635358500000|2021-10-27 18:15:00|2.71|1.51|2.71|1.51|2.71|1.51|2.7|1.5|0
1635358800000|2021-10-27 18:20:00|2.7|1.5|2.71|1.51|2.71|1.51|2.7|1.5|0
1635359100000|2021-10-27 18:25:00|2.72|1.52|2.73|1.53|2.74|1.54|2.72|1.52|0
1635359400000|2021-10-27 18:30:00|2.74|1.54|2.74|1.54|2.76|1.56|2.73|1.53|0
1635359700000|2021-10-27 18:35:00|2.75|1.55|2.75|1.55|2.76|1.56|2.74|1.54|0
1635360000000|2021-10-27 18:40:00|2.74|1.54|2.75|1.55|2.76|1.56|2.74|1.54|0
1635360300000|2021-10-27 18:45:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1635360600000|2021-10-27 18:50:00|2.76|1.56|2.76|1.56|2.76|1.56|2.75|1.55|0
1635360900000|2021-10-27 18:55:00|2.77|1.57|2.86|1.66|2.86|1.66|2.76|1.56|0
1635361200000|2021-10-27 19:00:00|2.87|1.67|2.87|1.67|2.87|1.67|2.86|1.66|0
1635361500000|2021-10-27 19:05:00|2.86|1.66|2.89|1.69|2.89|1.69|2.86|1.66|0
1635361800000|2021-10-27 19:10:00|2.9|1.7|3.06|1.86|3.06|1.86|2.82|1.62|0
1635362100000|2021-10-27 19:15:00|3.05|1.85|3.1|1.9|3.1|1.9|3.04|1.84|0
1635362400000|2021-10-27 19:20:00|3.11|1.91|3.05|1.85|3.11|1.91|3.05|1.85|0
1635362700000|2021-10-27 19:25:00|3.06|1.86|3.03|1.83|3.06|1.86|3.02|1.82|0
1635363000000|2021-10-27 19:30:00|3.04|1.84|3.05|1.85|3.08|1.88|3.03|1.83|0
1635363300000|2021-10-27 19:35:00|3.06|1.86|3.03|1.83|3.07|1.87|3.02|1.82|0
1635363600000|2021-10-27 19:40:00|3.02|1.82|3.04|1.84|3.06|1.86|3.02|1.82|0
1635363900000|2021-10-27 19:45:00|3.05|1.85|3.1|1.9|3.1|1.9|3.03|1.83|0
1635364200000|2021-10-27 19:50:00|3.09|1.89|3.13|1.93|3.13|1.93|3.09|1.89|0
1635364500000|2021-10-27 19:55:00|3.12|1.92|3.41|2.21|3.67|2.47|3.02|1.82|0
1635364800000|2021-10-27 20:00:00|3.4|2.2|3.34|2.14|3.4|2.2|3.33|2.13|0
1635365100000|2021-10-27 20:05:00|3.35|2.15|3.35|2.15|3.36|2.16|3.33|2.13|0
1635365400000|2021-10-27 20:10:00|3.34|2.14|3.33|2.13|3.34|2.14|3.32|2.12|0
1635365700000|2021-10-27 20:15:00|3.43|2.03|3.42|2.02|3.44|2.04|3.38|1.98|0
1635366000000|2021-10-27 20:20:00|3.43|2.03|3.43|2.03|3.43|2.03|3.42|2.02|0
1635366300000|2021-10-27 20:25:00|3.44|2.04|3.44|2.04|3.44|2.04|3.43|2.03|0
1635366600000|2021-10-27 20:30:00|3.43|2.03|3.44|2.04|3.45|2.05|3.43|2.03|0
1635366900000|2021-10-27 20:35:00|3.45|2.05|3.45|2.05|3.45|2.05|3.44|2.04|0
1635367200000|2021-10-27 20:40:00|3.44|2.04|3.44|2.04|3.44|2.04|3.44|2.04|0
1635367500000|2021-10-27 20:45:00|3.43|2.03|3.43|2.03|3.43|2.03|3.42|2.02|0
1635367800000|2021-10-27 20:50:00|3.42|2.02|3.43|2.03|3.43|2.03|3.42|2.02|0
1635368100000|2021-10-27 20:55:00|3.42|2.02|3.42|2.02|3.42|2.02|3.41|2.01|0
1635368400000|2021-10-27 21:00:00|3.41|2.01|3.41|2.01|3.42|2.02|3.41|2.01|0
1635368700000|2021-10-27 21:05:00|3.42|2.02|3.41|2.01|3.42|2.02|3.41|2.01|0
1635369000000|2021-10-27 21:10:00|3.4|2|3.41|2.01|3.41|2.01|3.4|2|0
1635371400000|2021-10-27 21:50:00|3.4|2|3.4|2|3.4|2|3.4|2|0
1635372000000|2021-10-27 22:00:00|3.39|1.99|3.39|1.99|3.4|2|3.38|1.98|0
1635372300000|2021-10-27 22:05:00|3.38|1.98|3.38|1.98|3.39|1.99|3.37|1.97|0
1635372600000|2021-10-27 22:10:00|3.39|1.99|3.38|1.98|3.39|1.99|3.38|1.98|0
1635372900000|2021-10-27 22:15:00|3.37|1.97|3.38|1.98|3.38|1.98|3.37|1.97|0
1635373200000|2021-10-27 22:20:00|3.37|1.97|3.37|1.97|3.38|1.98|3.37|1.97|0
1635373500000|2021-10-27 22:25:00|3.38|1.98|3.37|1.97|3.38|1.98|3.37|1.97|0
1635373800000|2021-10-27 22:30:00|3.36|1.96|3.37|1.97|3.37|1.97|3.36|1.96|0
1635374100000|2021-10-27 22:35:00|3.38|1.98|3.38|1.98|3.39|1.99|3.38|1.98|0
1635374400000|2021-10-27 22:40:00|3.37|1.97|3.37|1.97|3.37|1.97|3.37|1.97|0
1635374700000|2021-10-27 22:45:00|3.36|1.96|3.36|1.96|3.37|1.97|3.36|1.96|0
1635375000000|2021-10-27 22:50:00|3.37|1.97|3.36|1.96|3.37|1.97|3.36|1.96|0
1635375300000|2021-10-27 22:55:00|3.37|1.97|3.35|1.95|3.37|1.97|3.35|1.95|0
1635375600000|2021-10-27 23:00:00|3.36|1.96|3.35|1.95|3.36|1.96|3.34|1.94|0
1635375900000|2021-10-27 23:05:00|3.34|1.94|3.35|1.95|3.35|1.95|3.34|1.94|0
1635376200000|2021-10-27 23:10:00|3.34|1.94|3.35|1.95|3.35|1.95|3.34|1.94|0
1635376500000|2021-10-27 23:15:00|3.36|1.96|3.36|1.96|3.36|1.96|3.36|1.96|0
1635376800000|2021-10-27 23:20:00|3.35|1.95|3.34|1.94|3.35|1.95|3.34|1.94|0
1635377100000|2021-10-27 23:25:00|3.35|1.95|3.35|1.95|3.36|1.96|3.34|1.94|0
1635377400000|2021-10-27 23:30:00|3.36|1.96|3.35|1.95|3.36|1.96|3.35|1.95|0
1635378000000|2021-10-27 23:40:00|3.34|1.94|3.34|1.94|3.35|1.95|3.34|1.94|0
1635378300000|2021-10-27 23:45:00|3.33|1.93|3.33|1.93|3.34|1.94|3.33|1.93|0
1635378600000|2021-10-27 23:50:00|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1635379200000|2021-10-28 00:00:00|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1635379500000|2021-10-28 00:05:00|3.34|1.94|3.33|1.93|3.34|1.94|3.33|1.93|0
1635379800000|2021-10-28 00:10:00|3.34|1.94|3.34|1.94|3.35|1.95|3.33|1.93|0
1635380100000|2021-10-28 00:15:00|3.35|1.95|3.34|1.94|3.35|1.95|3.34|1.94|0
1635380400000|2021-10-28 00:20:00|3.33|1.93|3.33|1.93|3.34|1.94|3.33|1.93|0
1635380700000|2021-10-28 00:25:00|3.34|1.94|3.34|1.94|3.34|1.94|3.34|1.94|0
1635381000000|2021-10-28 00:30:00|3.35|1.95|3.35|1.95|3.36|1.96|3.34|1.94|0
1635381300000|2021-10-28 00:35:00|3.34|1.94|3.34|1.94|3.35|1.95|3.34|1.94|0
1635381600000|2021-10-28 00:40:00|3.35|1.95|3.35|1.95|3.35|1.95|3.34|1.94|0
1635381900000|2021-10-28 00:45:00|3.34|1.94|3.36|1.96|3.36|1.96|3.34|1.94|0
1635382200000|2021-10-28 00:50:00|3.35|1.95|3.36|1.96|3.36|1.96|3.35|1.95|0
1635382500000|2021-10-28 00:55:00|3.37|1.97|3.33|1.93|3.37|1.97|3.33|1.93|0
1635382800000|2021-10-28 01:00:00|3.34|1.94|3.33|1.93|3.34|1.94|3.33|1.93|0
1635383100000|2021-10-28 01:05:00|3.34|1.94|3.34|1.94|3.34|1.94|3.34|1.94|0
1635383400000|2021-10-28 01:10:00|3.35|1.95|3.34|1.94|3.35|1.95|3.34|1.94|0
1635383700000|2021-10-28 01:15:00|3.33|1.93|3.34|1.94|3.34|1.94|3.33|1.93|0
1635384000000|2021-10-28 01:20:00|3.35|1.95|3.35|1.95|3.36|1.96|3.34|1.94|0
1635384300000|2021-10-28 01:25:00|3.34|1.94|3.34|1.94|3.34|1.94|3.33|1.93|0
1635384900000|2021-10-28 01:35:00|3.33|1.93|3.32|1.92|3.34|1.94|3.32|1.92|0
1635385200000|2021-10-28 01:40:00|3.33|1.93|3.32|1.92|3.33|1.93|3.32|1.92|0
1635385500000|2021-10-28 01:45:00|3.33|1.93|3.32|1.92|3.33|1.93|3.32|1.92|0
1635385800000|2021-10-28 01:50:00|3.31|1.91|3.32|1.92|3.32|1.92|3.31|1.91|0
1635386100000|2021-10-28 01:55:00|3.33|1.93|3.32|1.92|3.33|1.93|3.32|1.92|0
1635386400000|2021-10-28 02:00:00|3.33|1.93|3.33|1.93|3.33|1.93|3.32|1.92|0
1635386700000|2021-10-28 02:05:00|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1635387000000|2021-10-28 02:10:00|3.32|1.92|3.31|1.91|3.33|1.93|3.31|1.91|0
1635387300000|2021-10-28 02:15:00|3.32|1.92|3.33|1.93|3.33|1.93|3.31|1.91|0
1635387600000|2021-10-28 02:20:00|3.34|1.94|3.35|1.95|3.35|1.95|3.34|1.94|0
1635387900000|2021-10-28 02:25:00|3.36|1.96|3.36|1.96|3.37|1.97|3.35|1.95|0
1635388200000|2021-10-28 02:30:00|3.37|1.97|3.35|1.95|3.37|1.97|3.35|1.95|0
1635388500000|2021-10-28 02:35:00|3.36|1.96|3.35|1.95|3.36|1.96|3.35|1.95|0
1635388800000|2021-10-28 02:40:00|3.36|1.96|3.36|1.96|3.36|1.96|3.35|1.95|0
1635389100000|2021-10-28 02:45:00|3.35|1.95|3.34|1.94|3.35|1.95|3.34|1.94|0
1635389400000|2021-10-28 02:50:00|3.33|1.93|3.33|1.93|3.35|1.95|3.33|1.93|0
1635390000000|2021-10-28 03:00:00|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1635390300000|2021-10-28 03:05:00|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1635390600000|2021-10-28 03:10:00|3.34|1.94|3.33|1.93|3.34|1.94|3.33|1.93|0
1635390900000|2021-10-28 03:15:00|3.34|1.94|3.33|1.93|3.34|1.94|3.33|1.93|0
1635391200000|2021-10-28 03:20:00|3.34|1.94|3.33|1.93|3.34|1.94|3.32|1.92|0
1635391500000|2021-10-28 03:25:00|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1635391800000|2021-10-28 03:30:00|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1635392100000|2021-10-28 03:35:00|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1635392400000|2021-10-28 03:40:00|3.32|1.92|3.32|1.92|3.33|1.93|3.32|1.92|0
1635393000000|2021-10-28 03:50:00|3.31|1.91|3.31|1.91|3.32|1.92|3.31|1.91|0
1635393600000|2021-10-28 04:00:00|3.32|1.92|3.32|1.92|3.32|1.92|3.31|1.91|0
1635393900000|2021-10-28 04:05:00|3.31|1.91|3.31|1.91|3.31|1.91|3.31|1.91|0
1635394200000|2021-10-28 04:10:00|3.3|1.9|3.3|1.9|3.31|1.91|3.3|1.9|0
1635394500000|2021-10-28 04:15:00|3.31|1.91|3.3|1.9|3.31|1.91|3.3|1.9|0
1635394800000|2021-10-28 04:20:00|3.31|1.91|3.31|1.91|3.31|1.91|3.31|1.91|0
1635395100000|2021-10-28 04:25:00|3.3|1.9|3.3|1.9|3.3|1.9|3.3|1.9|0
1635395400000|2021-10-28 04:30:00|3.31|1.91|3.32|1.92|3.32|1.92|3.31|1.91|0
1635395700000|2021-10-28 04:35:00|3.31|1.91|3.32|1.92|3.32|1.92|3.31|1.91|0
1635396000000|2021-10-28 04:40:00|3.31|1.91|3.31|1.91|3.31|1.91|3.31|1.91|0
1635396300000|2021-10-28 04:45:00|3.3|1.9|3.3|1.9|3.3|1.9|3.3|1.9|0
1635396600000|2021-10-28 04:50:00|3.31|1.91|3.31|1.91|3.31|1.91|3.31|1.91|0
1635396900000|2021-10-28 04:55:00|3.3|1.9|3.3|1.9|3.31|1.91|3.3|1.9|0
1635397200000|2021-10-28 05:00:00|3.29|1.89|3.3|1.9|3.3|1.9|3.29|1.89|0
1635397500000|2021-10-28 05:05:00|3.29|1.89|3.29|1.89|3.29|1.89|3.29|1.89|0
1635397800000|2021-10-28 05:10:00|3.3|1.9|3.3|1.9|3.3|1.9|3.29|1.89|0
1635398100000|2021-10-28 05:15:00|3.29|1.89|3.3|1.9|3.3|1.9|3.29|1.89|0
1635398400000|2021-10-28 05:20:00|3.31|1.91|3.31|1.91|3.31|1.91|3.3|1.9|0
1635398700000|2021-10-28 05:25:00|3.3|1.9|3.31|1.91|3.31|1.91|3.3|1.9|0
1635399000000|2021-10-28 05:30:00|3.3|1.9|3.3|1.9|3.31|1.91|3.3|1.9|0
1635399300000|2021-10-28 05:35:00|3.31|1.91|3.3|1.9|3.31|1.91|3.3|1.9|0
1635399600000|2021-10-28 05:40:00|3.26|1.86|3.25|1.85|3.26|1.86|3.25|1.85|0
1635399900000|2021-10-28 05:45:00|3.24|1.84|3.25|1.85|3.26|1.86|3.24|1.84|0
1635400200000|2021-10-28 05:50:00|3.26|1.86|3.25|1.85|3.26|1.86|3.25|1.85|0
1635400500000|2021-10-28 05:55:00|3.26|1.86|3.26|1.86|3.26|1.86|3.26|1.86|0
1635400800000|2021-10-28 06:00:00|3.25|1.85|3.28|1.88|3.28|1.88|3.25|1.85|0
1635401100000|2021-10-28 06:05:00|3.29|1.89|3.29|1.89|3.3|1.9|3.28|1.88|0
1635401400000|2021-10-28 06:10:00|3.28|1.88|3.28|1.88|3.3|1.9|3.28|1.88|0
1635401700000|2021-10-28 06:15:00|3.29|1.89|3.27|1.87|3.29|1.89|3.27|1.87|0
1635402000000|2021-10-28 06:20:00|3.26|1.86|3.25|1.85|3.27|1.87|3.25|1.85|0
1635402300000|2021-10-28 06:25:00|3.26|1.86|3.25|1.85|3.26|1.86|3.24|1.84|0
1635402600000|2021-10-28 06:30:00|3.24|1.84|3.27|1.87|3.27|1.87|3.24|1.84|0
1635402900000|2021-10-28 06:35:00|3.26|1.86|3.29|1.89|3.3|1.9|3.26|1.86|0
1635403200000|2021-10-28 06:40:00|3.3|1.9|3.29|1.89|3.3|1.9|3.28|1.88|0
1635403500000|2021-10-28 06:45:00|3.28|1.88|3.29|1.89|3.3|1.9|3.28|1.88|0
1635403800000|2021-10-28 06:50:00|3.3|1.9|3.31|1.91|3.31|1.91|3.29|1.89|0
1635404100000|2021-10-28 06:55:00|3.3|1.9|3.31|1.91|3.31|1.91|3.3|1.9|0
1635404400000|2021-10-28 07:00:00|3.3|1.9|3.37|1.97|3.4|2|3.3|1.9|0
1635404700000|2021-10-28 07:05:00|3.27|2.07|3.26|2.06|3.29|2.09|3.25|2.05|0
1635405000000|2021-10-28 07:10:00|3.25|2.05|3.25|2.05|3.27|2.07|3.25|2.05|0
1635405300000|2021-10-28 07:15:00|3.24|2.04|3.22|2.02|3.24|2.04|3.2|2|0
1635405600000|2021-10-28 07:20:00|3.21|2.01|3.13|1.93|3.22|2.02|3.12|1.92|0
1635405900000|2021-10-28 07:25:00|3.12|1.92|3.13|1.93|3.13|1.93|3.12|1.92|0
1635406200000|2021-10-28 07:30:00|3.14|1.94|3.15|1.95|3.17|1.97|3.13|1.93|0
1635406500000|2021-10-28 07:35:00|3.16|1.96|3.15|1.95|3.16|1.96|3.14|1.94|0
1635406800000|2021-10-28 07:40:00|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1635407100000|2021-10-28 07:45:00|3.14|1.94|3.13|1.93|3.14|1.94|3.13|1.93|0
1635407400000|2021-10-28 07:50:00|3.14|1.94|3.13|1.93|3.14|1.94|3.12|1.92|0
1635407700000|2021-10-28 07:55:00|3.14|1.94|3.12|1.92|3.17|1.97|3.12|1.92|0
1635408000000|2021-10-28 08:00:00|3.11|1.91|3.15|1.95|3.15|1.95|3.11|1.91|0
1635408300000|2021-10-28 08:05:00|3.16|1.96|3.16|1.96|3.17|1.97|3.15|1.95|0
1635408600000|2021-10-28 08:10:00|3.15|1.95|3.16|1.96|3.17|1.97|3.15|1.95|0
1635408900000|2021-10-28 08:15:00|3.17|1.97|3.15|1.95|3.17|1.97|3.15|1.95|0
1635409200000|2021-10-28 08:20:00|3.16|1.96|3.19|1.99|3.2|2|3.15|1.95|0
1635409500000|2021-10-28 08:25:00|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1635409800000|2021-10-28 08:30:00|3.18|1.98|3.18|1.98|3.19|1.99|3.18|1.98|0
1635410100000|2021-10-28 08:35:00|3.17|1.97|3.17|1.97|3.18|1.98|3.16|1.96|0
1635410400000|2021-10-28 08:40:00|3.18|1.98|3.14|1.94|3.18|1.98|3.14|1.94|0
1635410700000|2021-10-28 08:45:00|3.15|1.95|3.13|1.93|3.15|1.95|3.13|1.93|0
1635411000000|2021-10-28 08:50:00|3.14|1.94|3.13|1.93|3.15|1.95|3.13|1.93|0
1635411300000|2021-10-28 08:55:00|3.14|1.94|3.14|1.94|3.15|1.95|3.14|1.94|0
1635411900000|2021-10-28 09:05:00|3.15|1.95|3.14|1.94|3.15|1.95|3.14|1.94|0
1635412200000|2021-10-28 09:10:00|3.15|1.95|3.15|1.95|3.15|1.95|3.14|1.94|0
1635412500000|2021-10-28 09:15:00|3.16|1.96|3.17|1.97|3.17|1.97|3.15|1.95|0
1635412800000|2021-10-28 09:20:00|3.16|1.96|3.17|1.97|3.17|1.97|3.16|1.96|0
1635413100000|2021-10-28 09:25:00|3.16|1.96|3.17|1.97|3.17|1.97|3.16|1.96|0
1635413400000|2021-10-28 09:30:00|3.16|1.96|3.18|1.98|3.18|1.98|3.16|1.96|0
1635413700000|2021-10-28 09:35:00|3.19|1.99|3.17|1.97|3.19|1.99|3.17|1.97|0
1635414000000|2021-10-28 09:40:00|3.16|1.96|3.17|1.97|3.17|1.97|3.16|1.96|0
1635414300000|2021-10-28 09:45:00|3.16|1.96|3.17|1.97|3.18|1.98|3.16|1.96|0
1635414600000|2021-10-28 09:50:00|3.16|1.96|3.17|1.97|3.17|1.97|3.16|1.96|0
1635414900000|2021-10-28 09:55:00|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1635415200000|2021-10-28 10:00:00|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1635415500000|2021-10-28 10:05:00|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1635415800000|2021-10-28 10:10:00|3.16|1.96|3.12|1.92|3.16|1.96|3.11|1.91|0
1635416100000|2021-10-28 10:15:00|3.11|1.91|3.11|1.91|3.12|1.92|3.11|1.91|0
1635416400000|2021-10-28 10:20:00|3.1|1.9|3.1|1.9|3.1|1.9|3.1|1.9|0
1635416700000|2021-10-28 10:25:00|3.09|1.89|3.09|1.89|3.09|1.89|3.09|1.89|0
1635417000000|2021-10-28 10:30:00|3.08|1.88|3.08|1.88|3.09|1.89|3.08|1.88|0
1635417300000|2021-10-28 10:35:00|3.09|1.89|3.08|1.88|3.09|1.89|3.08|1.88|0
1635417600000|2021-10-28 10:40:00|3.09|1.89|3.07|1.87|3.09|1.89|3.07|1.87|0
1635417900000|2021-10-28 10:45:00|3.08|1.88|3.06|1.86|3.08|1.88|3.06|1.86|0
1635418200000|2021-10-28 10:50:00|3.05|1.85|3.04|1.84|3.06|1.86|3.04|1.84|0
1635418500000|2021-10-28 10:55:00|3.05|1.85|3.04|1.84|3.05|1.85|3.03|1.83|0
1635418800000|2021-10-28 11:00:00|3.03|1.83|3.03|1.83|3.04|1.84|3.03|1.83|0
1635419100000|2021-10-28 11:05:00|3.02|1.82|3.02|1.82|3.04|1.84|3.02|1.82|0
1635419400000|2021-10-28 11:10:00|3.01|1.81|3.03|1.83|3.03|1.83|3.01|1.81|0
1635419700000|2021-10-28 11:15:00|3.02|1.82|3.03|1.83|3.03|1.83|3.02|1.82|0
1635420000000|2021-10-28 11:20:00|3.02|1.82|3.03|1.83|3.03|1.83|3.02|1.82|0
1635420300000|2021-10-28 11:25:00|3.02|1.82|3.03|1.83|3.03|1.83|3.02|1.82|0
1635420600000|2021-10-28 11:30:00|3.04|1.84|3.04|1.84|3.04|1.84|3.03|1.83|0
1635420900000|2021-10-28 11:35:00|3.03|1.83|3.03|1.83|3.04|1.84|3.03|1.83|0
1635421200000|2021-10-28 11:40:00|3.04|1.84|3.04|1.84|3.05|1.85|3.03|1.83|0
1635421500000|2021-10-28 11:45:00|3.03|1.83|3.04|1.84|3.04|1.84|3.03|1.83|0
1635421800000|2021-10-28 11:50:00|3.03|1.83|3.06|1.86|3.06|1.86|3.03|1.83|0
1635422100000|2021-10-28 11:55:00|3.05|1.85|3.05|1.85|3.05|1.85|3.04|1.84|0
1635422400000|2021-10-28 12:00:00|3.04|1.84|3.05|1.85|3.06|1.86|3.04|1.84|0
1635422700000|2021-10-28 12:05:00|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1635423000000|2021-10-28 12:10:00|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1635423300000|2021-10-28 12:15:00|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1635423600000|2021-10-28 12:20:00|3|1.8|3|1.8|3.01|1.81|2.99|1.79|0
1635423900000|2021-10-28 12:25:00|3.01|1.81|3.02|1.82|3.02|1.82|3|1.8|0
1635424200000|2021-10-28 12:30:00|3.03|1.83|3.03|1.83|3.04|1.84|3.02|1.82|0
1635424500000|2021-10-28 12:35:00|3.02|1.82|3.03|1.83|3.03|1.83|3|1.8|0
1635424800000|2021-10-28 12:40:00|3.04|1.84|3.02|1.82|3.05|1.85|3.02|1.82|0
1635425100000|2021-10-28 12:45:00|3.03|1.83|3.04|1.84|3.04|1.84|3.01|1.81|0
1635425400000|2021-10-28 12:50:00|3.05|1.85|3.05|1.85|3.06|1.86|3.04|1.84|0
1635425700000|2021-10-28 12:55:00|3.04|1.84|3.02|1.82|3.05|1.85|3.02|1.82|0
1635426000000|2021-10-28 13:00:00|3.03|1.83|3.02|1.82|3.04|1.84|3.02|1.82|0
1635426300000|2021-10-28 13:05:00|3.01|1.81|3.04|1.84|3.04|1.84|3.01|1.81|0
1635426600000|2021-10-28 13:10:00|3.03|1.83|3.03|1.83|3.04|1.84|3.03|1.83|0
1635426900000|2021-10-28 13:15:00|3.02|1.82|3.01|1.81|3.03|1.83|3.01|1.81|0
1635427200000|2021-10-28 13:20:00|3.02|1.82|3.01|1.81|3.02|1.82|3|1.8|0
1635427500000|2021-10-28 13:25:00|3|1.8|3.01|1.81|3.03|1.83|3|1.8|0
1635427800000|2021-10-28 13:30:00|3|1.8|2.93|1.73|3|1.8|2.92|1.72|0
1635428100000|2021-10-28 13:35:00|2.92|1.72|2.95|1.75|2.98|1.78|2.92|1.72|0
1635428400000|2021-10-28 13:40:00|2.94|1.74|2.92|1.72|2.96|1.76|2.92|1.72|0
1635428700000|2021-10-28 13:45:00|2.9|1.7|2.98|1.78|2.99|1.79|2.88|1.68|0
1635429000000|2021-10-28 13:50:00|2.97|1.77|2.98|1.78|3|1.8|2.96|1.76|0
1635429300000|2021-10-28 13:55:00|2.97|1.77|2.97|1.77|2.99|1.79|2.95|1.75|0
1635429600000|2021-10-28 14:00:00|2.96|1.76|2.97|1.77|2.98|1.78|2.95|1.75|0
1635429900000|2021-10-28 14:05:00|2.98|1.78|2.96|1.76|2.99|1.79|2.95|1.75|0
1635430200000|2021-10-28 14:10:00|2.97|1.77|2.99|1.79|3.03|1.83|2.96|1.76|0
1635430500000|2021-10-28 14:15:00|2.98|1.78|2.98|1.78|3.01|1.81|2.98|1.78|0
1635430800000|2021-10-28 14:20:00|2.99|1.79|2.97|1.77|3.01|1.81|2.96|1.76|0
1635431100000|2021-10-28 14:25:00|2.98|1.78|2.93|1.73|2.98|1.78|2.93|1.73|0
1635431400000|2021-10-28 14:30:00|2.94|1.74|2.91|1.71|2.94|1.74|2.9|1.7|0
1635431700000|2021-10-28 14:35:00|2.9|1.7|2.85|1.65|3.17|1.97|2.85|1.65|0
1635432000000|2021-10-28 14:40:00|2.89|1.69|3|1.8|3.01|1.81|2.89|1.69|0
1635432300000|2021-10-28 14:45:00|2.99|1.79|3.06|1.86|3.06|1.86|2.94|1.74|0
1635432600000|2021-10-28 14:50:00|3.05|1.85|3.04|1.84|3.07|1.87|3.04|1.84|0
1635432900000|2021-10-28 14:55:00|3.05|1.85|3.07|1.87|3.07|1.87|3.05|1.85|0
1635433200000|2021-10-28 15:00:00|3.06|1.86|3.07|1.87|3.07|1.87|3.06|1.86|0
1635433500000|2021-10-28 15:05:00|3.06|1.86|3.05|1.85|3.07|1.87|3.04|1.84|0
1635433800000|2021-10-28 15:10:00|3.04|1.84|3.05|1.85|3.05|1.85|3.03|1.83|0
1635434100000|2021-10-28 15:15:00|3.04|1.84|3.04|1.84|3.05|1.85|3.03|1.83|0
1635434400000|2021-10-28 15:20:00|3.03|1.83|3.06|1.86|3.06|1.86|3.03|1.83|0
1635434700000|2021-10-28 15:25:00|3.05|1.85|2.97|1.77|3.07|1.87|2.96|1.76|0
1635435000000|2021-10-28 15:30:00|2.96|1.76|2.96|1.76|2.97|1.77|2.95|1.75|0
1635435300000|2021-10-28 15:35:00|2.95|1.75|2.94|1.74|2.95|1.75|2.93|1.73|0
1635435600000|2021-10-28 15:40:00|2.93|1.73|2.92|1.72|2.95|1.75|2.92|1.72|0
1635435900000|2021-10-28 15:45:00|2.93|1.73|3.01|1.81|3.01|1.81|2.93|1.73|0
1635436200000|2021-10-28 15:50:00|3|1.8|3|1.8|3.03|1.83|2.98|1.78|0
1635436500000|2021-10-28 15:55:00|3.01|1.81|3.01|1.81|3.01|1.81|3|1.8|0
1635436800000|2021-10-28 16:00:00|3|1.8|2.99|1.79|3.01|1.81|2.99|1.79|0
1635437100000|2021-10-28 16:05:00|2.98|1.78|2.97|1.77|2.99|1.79|2.97|1.77|0
1635437400000|2021-10-28 16:10:00|2.98|1.78|2.96|1.76|2.98|1.78|2.96|1.76|0
1635437700000|2021-10-28 16:15:00|2.95|1.75|2.95|1.75|2.96|1.76|2.94|1.74|0
1635438000000|2021-10-28 16:20:00|2.96|1.76|2.96|1.76|2.97|1.77|2.95|1.75|0
1635438300000|2021-10-28 16:25:00|2.92|1.72|2.94|1.74|2.94|1.74|2.91|1.71|0
1635438600000|2021-10-28 16:30:00|2.95|1.75|2.94|1.74|2.95|1.75|2.93|1.73|0
1635438900000|2021-10-28 16:35:00|2.93|1.73|2.95|1.75|2.96|1.76|2.93|1.73|0
1635439200000|2021-10-28 16:40:00|2.94|1.74|2.93|1.73|2.96|1.76|2.93|1.73|0
1635439500000|2021-10-28 16:45:00|2.94|1.74|2.93|1.73|2.94|1.74|2.92|1.72|0
1635439800000|2021-10-28 16:50:00|2.94|1.74|2.95|1.75|2.96|1.76|2.93|1.73|0
1635440100000|2021-10-28 16:55:00|2.96|1.76|2.99|1.79|3.01|1.81|2.96|1.76|0
1635440400000|2021-10-28 17:00:00|2.98|1.78|2.96|1.76|2.99|1.79|2.95|1.75|0
1635440700000|2021-10-28 17:05:00|2.95|1.75|2.88|1.68|2.97|1.77|2.82|1.62|0
1635441000000|2021-10-28 17:10:00|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1635441300000|2021-10-28 17:15:00|2.87|1.67|2.89|1.69|2.89|1.69|2.87|1.67|0
1635441600000|2021-10-28 17:20:00|2.9|1.7|2.89|1.69|2.9|1.7|2.88|1.68|0
1635441900000|2021-10-28 17:25:00|2.88|1.68|2.87|1.67|2.89|1.69|2.87|1.67|0
1635442200000|2021-10-28 17:30:00|2.86|1.66|2.84|1.64|2.86|1.66|2.84|1.64|0
1635442500000|2021-10-28 17:35:00|2.83|1.63|2.83|1.63|2.83|1.63|2.83|1.63|0
1635443100000|2021-10-28 17:45:00|2.84|1.64|2.84|1.64|2.84|1.64|2.83|1.63|0
1635443400000|2021-10-28 17:50:00|2.83|1.63|2.83|1.63|2.84|1.64|2.83|1.63|0
1635443700000|2021-10-28 17:55:00|2.84|1.64|2.84|1.64|2.85|1.65|2.83|1.63|0
1635444000000|2021-10-28 18:00:00|2.83|1.63|2.81|1.61|2.84|1.64|2.81|1.61|0
1635444300000|2021-10-28 18:05:00|2.85|1.65|2.85|1.65|2.85|1.65|2.85|1.65|0
1635444600000|2021-10-28 18:10:00|2.86|1.66|2.86|1.66|2.87|1.67|2.85|1.65|0
1635444900000|2021-10-28 18:15:00|2.87|1.67|2.84|1.64|2.87|1.67|2.84|1.64|0
1635445200000|2021-10-28 18:20:00|2.83|1.63|2.83|1.63|2.84|1.64|2.83|1.63|0
1635445500000|2021-10-28 18:25:00|2.84|1.64|2.84|1.64|2.85|1.65|2.83|1.63|0
1635445800000|2021-10-28 18:30:00|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1635446100000|2021-10-28 18:35:00|2.83|1.63|2.83|1.63|2.83|1.63|2.82|1.62|0
1635446400000|2021-10-28 18:40:00|2.84|1.64|2.85|1.65|2.85|1.65|2.83|1.63|0
1635446700000|2021-10-28 18:45:00|2.84|1.64|2.84|1.64|2.85|1.65|2.83|1.63|0
1635447000000|2021-10-28 18:50:00|2.83|1.63|2.85|1.65|2.85|1.65|2.83|1.63|0
1635447300000|2021-10-28 18:55:00|2.86|1.66|2.86|1.66|2.87|1.67|2.85|1.65|0
1635447600000|2021-10-28 19:00:00|2.87|1.67|2.88|1.68|2.89|1.69|2.86|1.66|0
1635447900000|2021-10-28 19:05:00|2.87|1.67|2.86|1.66|2.88|1.68|2.86|1.66|0
1635448200000|2021-10-28 19:10:00|2.87|1.67|2.89|1.69|2.89|1.69|2.86|1.66|0
1635448500000|2021-10-28 19:15:00|2.88|1.68|2.86|1.66|2.88|1.68|2.86|1.66|0
1635448800000|2021-10-28 19:20:00|2.85|1.65|2.87|1.67|2.88|1.68|2.85|1.65|0
1635449100000|2021-10-28 19:25:00|2.88|1.68|2.88|1.68|2.89|1.69|2.88|1.68|0
1635449400000|2021-10-28 19:30:00|2.87|1.67|2.87|1.67|2.89|1.69|2.83|1.63|0
1635449700000|2021-10-28 19:35:00|2.86|1.66|2.85|1.65|2.87|1.67|2.84|1.64|0
1635450000000|2021-10-28 19:40:00|2.84|1.64|2.88|1.68|2.88|1.68|2.84|1.64|0
1635450300000|2021-10-28 19:45:00|2.87|1.67|2.85|1.65|2.88|1.68|2.85|1.65|0
1635450600000|2021-10-28 19:50:00|2.84|1.64|2.8|1.6|2.84|1.64|2.8|1.6|0
1635450900000|2021-10-28 19:55:00|2.79|1.59|2.79|1.59|2.8|1.6|2.77|1.57|0
1635451200000|2021-10-28 20:00:00|2.78|1.58|2.82|1.62|2.83|1.63|2.76|1.56|0
1635451500000|2021-10-28 20:05:00|2.81|1.61|2.82|1.62|2.84|1.64|2.81|1.61|0
1635451800000|2021-10-28 20:10:00|2.81|1.61|2.82|1.62|2.82|1.62|2.8|1.6|0
1635452100000|2021-10-28 20:15:00|2.91|1.51|2.93|1.53|2.94|1.54|2.91|1.51|0
1635452700000|2021-10-28 20:25:00|2.92|1.52|2.93|1.53|2.93|1.53|2.92|1.52|0
1635453000000|2021-10-28 20:30:00|2.96|1.56|2.99|1.59|3.04|1.64|2.96|1.56|0
1635453300000|2021-10-28 20:35:00|2.98|1.58|3|1.6|3.01|1.61|2.98|1.58|0
1635453600000|2021-10-28 20:40:00|2.99|1.59|2.98|1.58|3|1.6|2.98|1.58|0
1635453900000|2021-10-28 20:45:00|2.99|1.59|3|1.6|3|1.6|2.99|1.59|0
1635454200000|2021-10-28 20:50:00|2.99|1.59|2.97|1.57|2.99|1.59|2.96|1.56|0
1635454500000|2021-10-28 20:55:00|2.96|1.56|2.99|1.59|2.99|1.59|2.96|1.56|0
1635454800000|2021-10-28 21:00:00|2.98|1.58|2.98|1.58|2.99|1.59|2.98|1.58|0
1635455100000|2021-10-28 21:05:00|2.99|1.59|2.98|1.58|2.99|1.59|2.98|1.58|0
1635455700000|2021-10-28 21:15:00|2.97|1.57|2.98|1.58|2.98|1.58|2.97|1.57|0
1635456300000|2021-10-28 21:25:00|2.97|1.57|2.97|1.57|2.97|1.57|2.96|1.56|0
1635456600000|2021-10-28 21:30:00|2.96|1.56|2.96|1.56|2.97|1.57|2.95|1.55|0
1635458100000|2021-10-28 21:55:00|2.97|1.57|2.97|1.57|2.97|1.57|2.97|1.57|0
1635458400000|2021-10-28 22:00:00|2.98|1.58|2.98|1.58|2.99|1.59|2.96|1.56|0
1635458700000|2021-10-28 22:05:00|2.97|1.57|2.98|1.58|2.99|1.59|2.97|1.57|0
1635459000000|2021-10-28 22:10:00|2.99|1.59|2.98|1.58|3|1.6|2.98|1.58|0
1635459300000|2021-10-28 22:15:00|2.99|1.59|2.98|1.58|2.99|1.59|2.98|1.58|0
1635459600000|2021-10-28 22:20:00|2.97|1.57|2.98|1.58|2.98|1.58|2.97|1.57|0
1635459900000|2021-10-28 22:25:00|2.97|1.57|2.96|1.56|2.98|1.58|2.96|1.56|0
1635460200000|2021-10-28 22:30:00|2.97|1.57|2.98|1.58|2.98|1.58|2.96|1.56|0
1635460500000|2021-10-28 22:35:00|2.99|1.59|2.99|1.59|2.99|1.59|2.99|1.59|0
1635460800000|2021-10-28 22:40:00|3|1.6|3|1.6|3|1.6|3|1.6|0
1635461100000|2021-10-28 22:45:00|2.99|1.59|2.99|1.59|3|1.6|2.99|1.59|0
1635461400000|2021-10-28 22:50:00|3|1.6|3|1.6|3|1.6|2.99|1.59|0
1635461700000|2021-10-28 22:55:00|2.99|1.59|2.99|1.59|3|1.6|2.99|1.59|0
1635462000000|2021-10-28 23:00:00|3|1.6|2.99|1.59|3|1.6|2.98|1.58|0
1635462300000|2021-10-28 23:05:00|3|1.6|2.99|1.59|3|1.6|2.99|1.59|0
1635462600000|2021-10-28 23:10:00|3|1.6|2.99|1.59|3|1.6|2.99|1.59|0
1635462900000|2021-10-28 23:15:00|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1635463200000|2021-10-28 23:20:00|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1635463500000|2021-10-28 23:25:00|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1635463800000|2021-10-28 23:30:00|3|1.6|3|1.6|3|1.6|3|1.6|0
1635464100000|2021-10-28 23:35:00|3.01|1.61|3.01|1.61|3.01|1.61|3|1.6|0
1635464400000|2021-10-28 23:40:00|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1635464700000|2021-10-28 23:45:00|3|1.6|2.99|1.59|3|1.6|2.99|1.59|0
1635465000000|2021-10-28 23:50:00|2.98|1.58|2.99|1.59|2.99|1.59|2.98|1.58|0
1635465300000|2021-10-28 23:55:00|2.98|1.58|2.99|1.59|2.99|1.59|2.98|1.58|0
1635465600000|2021-10-29 00:00:00|3|1.6|2.99|1.59|3|1.6|2.97|1.57|0
1635465900000|2021-10-29 00:05:00|2.98|1.58|2.98|1.58|3|1.6|2.98|1.58|0
1635466200000|2021-10-29 00:10:00|2.99|1.59|3|1.6|3.01|1.61|2.98|1.58|0
1635466500000|2021-10-29 00:15:00|3.01|1.61|3.01|1.61|3.02|1.62|3|1.6|0
1635466800000|2021-10-29 00:20:00|3.02|1.62|3.02|1.62|3.02|1.62|3.01|1.61|0
1635467100000|2021-10-29 00:25:00|3.01|1.61|3.02|1.62|3.02|1.62|3.01|1.61|0
1635467400000|2021-10-29 00:30:00|3.01|1.61|3.01|1.61|3.02|1.62|3.01|1.61|0
1635467700000|2021-10-29 00:35:00|3.02|1.62|3|1.6|3.02|1.62|3|1.6|0
1635468000000|2021-10-29 00:40:00|3.01|1.61|2.99|1.59|3.01|1.61|2.99|1.59|0
1635468300000|2021-10-29 00:45:00|3|1.6|3.01|1.61|3.02|1.62|3|1.6|0
1635468600000|2021-10-29 00:50:00|3.02|1.62|3.02|1.62|3.02|1.62|3.02|1.62|0
1635468900000|2021-10-29 00:55:00|3.01|1.61|3.02|1.62|3.02|1.62|3.01|1.61|0
1635469200000|2021-10-29 01:00:00|3.01|1.61|3.02|1.62|3.02|1.62|3.01|1.61|0
1635469500000|2021-10-29 01:05:00|3.03|1.63|3.04|1.64|3.04|1.64|3.03|1.63|0
1635469800000|2021-10-29 01:10:00|3.03|1.63|3.02|1.62|3.04|1.64|3.02|1.62|0
1635470100000|2021-10-29 01:15:00|3.03|1.63|3.03|1.63|3.03|1.63|3.02|1.62|0
1635470400000|2021-10-29 01:20:00|3.02|1.62|3.04|1.64|3.04|1.64|3.02|1.62|0
1635470700000|2021-10-29 01:25:00|3.03|1.63|3.02|1.62|3.03|1.63|3.02|1.62|0
1635471000000|2021-10-29 01:30:00|3.03|1.63|3.01|1.61|3.03|1.63|3.01|1.61|0
1635471300000|2021-10-29 01:35:00|3.02|1.62|3.02|1.62|3.03|1.63|3.01|1.61|0
1635471600000|2021-10-29 01:40:00|3.03|1.63|3.02|1.62|3.03|1.63|3.02|1.62|0
1635471900000|2021-10-29 01:45:00|3.03|1.63|3.01|1.61|3.03|1.63|3.01|1.61|0
1635472200000|2021-10-29 01:50:00|3.02|1.62|3|1.6|3.02|1.62|3|1.6|0
1635472500000|2021-10-29 01:55:00|3.01|1.61|3.02|1.62|3.02|1.62|3|1.6|0
1635472800000|2021-10-29 02:00:00|3.01|1.61|3.01|1.61|3.02|1.62|3.01|1.61|0
1635473400000|2021-10-29 02:10:00|3.02|1.62|2.99|1.59|3.02|1.62|2.99|1.59|0
1635473700000|2021-10-29 02:15:00|3|1.6|3|1.6|3|1.6|2.99|1.59|0
1635474000000|2021-10-29 02:20:00|2.99|1.59|3|1.6|3|1.6|2.99|1.59|0
1635474300000|2021-10-29 02:25:00|2.99|1.59|3|1.6|3|1.6|2.99|1.59|0
1635474600000|2021-10-29 02:30:00|3.01|1.61|3.01|1.61|3.01|1.61|3|1.6|0
1635474900000|2021-10-29 02:35:00|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1635475200000|2021-10-29 02:40:00|3|1.6|3|1.6|3.01|1.61|3|1.6|0
1635475500000|2021-10-29 02:45:00|2.99|1.59|2.99|1.59|3|1.6|2.99|1.59|0
1635475800000|2021-10-29 02:50:00|3|1.6|3|1.6|3|1.6|2.99|1.59|0
1635476100000|2021-10-29 02:55:00|2.99|1.59|3|1.6|3|1.6|2.99|1.59|0
1635476400000|2021-10-29 03:00:00|2.99|1.59|3|1.6|3|1.6|2.99|1.59|0
1635476700000|2021-10-29 03:05:00|2.99|1.59|2.99|1.59|2.99|1.59|2.99|1.59|0
1635477000000|2021-10-29 03:10:00|3|1.6|2.99|1.59|3|1.6|2.99|1.59|0
1635477600000|2021-10-29 03:20:00|2.98|1.58|2.97|1.57|2.98|1.58|2.96|1.56|0
1635477900000|2021-10-29 03:25:00|2.96|1.56|2.96|1.56|2.97|1.57|2.95|1.55|0
1635478800000|2021-10-29 03:40:00|2.97|1.57|2.97|1.57|2.97|1.57|2.96|1.56|0
1635479100000|2021-10-29 03:45:00|2.96|1.56|2.97|1.57|2.97|1.57|2.96|1.56|0
1635480000000|2021-10-29 04:00:00|2.96|1.56|2.97|1.57|2.97|1.57|2.96|1.56|0
1635480300000|2021-10-29 04:05:00|2.96|1.56|2.96|1.56|2.96|1.56|2.96|1.56|0
1635480600000|2021-10-29 04:10:00|2.97|1.57|2.97|1.57|2.97|1.57|2.96|1.56|0
1635480900000|2021-10-29 04:15:00|2.96|1.56|2.96|1.56|2.96|1.56|2.96|1.56|0
1635481200000|2021-10-29 04:20:00|3.07|1.67|3.07|1.67|3.11|1.71|3.06|1.66|0
1635481500000|2021-10-29 04:25:00|3.08|1.68|3.07|1.67|3.08|1.68|3.07|1.67|0
1635481800000|2021-10-29 04:30:00|3.08|1.68|3.1|1.7|3.1|1.7|3.07|1.67|0
1635482100000|2021-10-29 04:35:00|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1635482400000|2021-10-29 04:40:00|3.1|1.7|3.1|1.7|3.11|1.71|3.1|1.7|0
1635482700000|2021-10-29 04:45:00|3.11|1.71|3.11|1.71|3.11|1.71|3.1|1.7|0
1635483000000|2021-10-29 04:50:00|3.1|1.7|3.1|1.7|3.11|1.71|3.1|1.7|0
1635483300000|2021-10-29 04:55:00|3.11|1.71|3.11|1.71|3.11|1.71|3.1|1.7|0
1635483600000|2021-10-29 05:00:00|3.12|1.72|3.12|1.72|3.12|1.72|3.11|1.71|0
1635483900000|2021-10-29 05:05:00|3.13|1.73|3.13|1.73|3.13|1.73|3.12|1.72|0
1635484200000|2021-10-29 05:10:00|3.14|1.74|3.12|1.72|3.14|1.74|3.12|1.72|0
1635484500000|2021-10-29 05:15:00|3.13|1.73|3.11|1.71|3.13|1.73|3.11|1.71|0
1635484800000|2021-10-29 05:20:00|3.12|1.72|3.12|1.72|3.13|1.73|3.12|1.72|0
1635485100000|2021-10-29 05:25:00|3.13|1.73|3.12|1.72|3.13|1.73|3.12|1.72|0
1635485400000|2021-10-29 05:30:00|3.11|1.71|3.12|1.72|3.12|1.72|3.1|1.7|0
1635485700000|2021-10-29 05:35:00|3.11|1.71|3.11|1.71|3.12|1.72|3.11|1.71|0
1635486000000|2021-10-29 05:40:00|3.12|1.72|3.12|1.72|3.13|1.73|3.11|1.71|0
1635486300000|2021-10-29 05:45:00|3.13|1.73|3.12|1.72|3.13|1.73|3.12|1.72|0
1635486600000|2021-10-29 05:50:00|3.13|1.73|3.13|1.73|3.13|1.73|3.12|1.72|0
1635486900000|2021-10-29 05:55:00|3.12|1.72|3.13|1.73|3.13|1.73|3.11|1.71|0
1635487200000|2021-10-29 06:00:00|3.12|1.72|3.14|1.74|3.15|1.75|3.12|1.72|0
1635487500000|2021-10-29 06:05:00|3.15|1.75|3.17|1.77|3.17|1.77|3.14|1.74|0
1635487800000|2021-10-29 06:10:00|3.16|1.76|3.17|1.77|3.17|1.77|3.15|1.75|0
1635488100000|2021-10-29 06:15:00|3.16|1.76|3.15|1.75|3.16|1.76|3.14|1.74|0
1635488400000|2021-10-29 06:20:00|3.16|1.76|3.15|1.75|3.16|1.76|3.15|1.75|0
1635488700000|2021-10-29 06:25:00|3.14|1.74|3.12|1.72|3.15|1.75|3.12|1.72|0
1635489000000|2021-10-29 06:30:00|3.13|1.73|3.12|1.72|3.13|1.73|3.11|1.71|0
1635489300000|2021-10-29 06:35:00|3.11|1.71|3.12|1.72|3.13|1.73|3.11|1.71|0
1635489600000|2021-10-29 06:40:00|3.13|1.73|3.13|1.73|3.14|1.74|3.12|1.72|0
1635489900000|2021-10-29 06:45:00|3.14|1.74|3.14|1.74|3.14|1.74|3.13|1.73|0
1635490200000|2021-10-29 06:50:00|3.13|1.73|3.13|1.73|3.14|1.74|3.12|1.72|0
1635490500000|2021-10-29 06:55:00|3.14|1.74|3.13|1.73|3.14|1.74|3.12|1.72|0
1635490800000|2021-10-29 07:00:00|3.14|1.74|3.33|1.93|3.33|1.93|3.01|1.61|0
1635491100000|2021-10-29 07:05:00|3.22|2.02|3.19|1.99|3.25|2.05|3.19|1.99|0
1635491400000|2021-10-29 07:10:00|3.18|1.98|3.14|1.94|3.19|1.99|3.14|1.94|0
1635491700000|2021-10-29 07:15:00|3.13|1.93|3.16|1.96|3.16|1.96|3.13|1.93|0
1635492000000|2021-10-29 07:20:00|3.15|1.95|3.13|1.93|3.15|1.95|3.13|1.93|0
1635492300000|2021-10-29 07:25:00|3.12|1.92|3.05|1.85|3.15|1.95|3.03|1.83|0
1635492600000|2021-10-29 07:30:00|3.04|1.84|3.06|1.86|3.07|1.87|3.03|1.83|0
1635492900000|2021-10-29 07:35:00|3.05|1.85|3.06|1.86|3.07|1.87|3.05|1.85|0
1635493200000|2021-10-29 07:40:00|3.05|1.85|3.06|1.86|3.06|1.86|3.05|1.85|0
1635493500000|2021-10-29 07:45:00|3.05|1.85|3.06|1.86|3.07|1.87|3.05|1.85|0
1635493800000|2021-10-29 07:50:00|3.07|1.87|3.06|1.86|3.09|1.89|3.05|1.85|0
1635494100000|2021-10-29 07:55:00|3.05|1.85|3.07|1.87|3.07|1.87|3.05|1.85|0
1635494400000|2021-10-29 08:00:00|3.06|1.86|3.06|1.86|3.08|1.88|3.06|1.86|0
1635494700000|2021-10-29 08:05:00|3.05|1.85|3.06|1.86|3.07|1.87|3.04|1.84|0
1635495000000|2021-10-29 08:10:00|3.05|1.85|3.05|1.85|3.06|1.86|3.05|1.85|0
1635495300000|2021-10-29 08:15:00|3.06|1.86|3.05|1.85|3.06|1.86|3.05|1.85|0
1635495600000|2021-10-29 08:20:00|3.04|1.84|3.05|1.85|3.05|1.85|3.04|1.84|0
1635495900000|2021-10-29 08:25:00|3.06|1.86|3.11|1.91|3.11|1.91|3.05|1.85|0
1635496200000|2021-10-29 08:30:00|3.1|1.9|3.09|1.89|3.11|1.91|3.07|1.87|0
1635496500000|2021-10-29 08:35:00|3.1|1.9|3.1|1.9|3.11|1.91|3.1|1.9|0
1635496800000|2021-10-29 08:40:00|3.11|1.91|3.09|1.89|3.11|1.91|3.09|1.89|0
1635497100000|2021-10-29 08:45:00|3.1|1.9|3.11|1.91|3.11|1.91|3.09|1.89|0
1635497400000|2021-10-29 08:50:00|3.1|1.9|3.07|1.87|3.1|1.9|3.07|1.87|0
1635497700000|2021-10-29 08:55:00|3.08|1.88|3.07|1.87|3.09|1.89|3.07|1.87|0
1635498000000|2021-10-29 09:00:00|3.08|1.88|3.07|1.87|3.08|1.88|3.06|1.86|0
1635498300000|2021-10-29 09:05:00|3.08|1.88|3.06|1.86|3.08|1.88|3.05|1.85|0
1635498600000|2021-10-29 09:10:00|3.05|1.85|3.06|1.86|3.07|1.87|3.05|1.85|0
1635498900000|2021-10-29 09:15:00|3.07|1.87|3.09|1.89|3.1|1.9|3.07|1.87|0
1635499200000|2021-10-29 09:20:00|3.1|1.9|3.1|1.9|3.15|1.95|2.99|1.79|0
1635499500000|2021-10-29 09:25:00|3.11|1.91|3.11|1.91|3.12|1.92|3.1|1.9|0
1635499800000|2021-10-29 09:30:00|3.1|1.9|3.11|1.91|3.11|1.91|3.1|1.9|0
1635500100000|2021-10-29 09:35:00|3.1|1.9|3.1|1.9|3.1|1.9|3.09|1.89|0
1635500400000|2021-10-29 09:40:00|3.11|1.91|3.11|1.91|3.12|1.92|3.1|1.9|0
1635500700000|2021-10-29 09:45:00|3.12|1.92|3.11|1.91|3.12|1.92|3.1|1.9|0
1635501000000|2021-10-29 09:50:00|3.1|1.9|3.1|1.9|3.11|1.91|3.09|1.89|0
1635501300000|2021-10-29 09:55:00|3.09|1.89|3.1|1.9|3.1|1.9|3.09|1.89|0
1635501600000|2021-10-29 10:00:00|3.09|1.89|3.09|1.89|3.1|1.9|3.08|1.88|0
1635501900000|2021-10-29 10:05:00|3.1|1.9|3.1|1.9|3.11|1.91|3.09|1.89|0
1635502200000|2021-10-29 10:10:00|3.11|1.91|3.15|1.95|3.15|1.95|3.1|1.9|0
1635502500000|2021-10-29 10:15:00|3.14|1.94|3.15|1.95|3.16|1.96|3.14|1.94|0
1635502800000|2021-10-29 10:20:00|3.14|1.94|3.25|2.05|3.25|2.05|3.14|1.94|0
1635503100000|2021-10-29 10:25:00|3.26|2.06|3.24|2.04|3.26|2.06|3.24|2.04|0
1635503400000|2021-10-29 10:30:00|3.25|2.05|3.22|2.02|3.25|2.05|3.22|2.02|0
1635503700000|2021-10-29 10:35:00|3.21|2.01|3.21|2.01|3.22|2.02|3.2|2|0
1635504000000|2021-10-29 10:40:00|3.22|2.02|3.21|2.01|3.22|2.02|3.2|2|0
1635504300000|2021-10-29 10:45:00|3.2|2|3.19|1.99|3.2|2|3.18|1.98|0
1635504600000|2021-10-29 10:50:00|3.2|2|3.2|2|3.2|2|3.19|1.99|0
1635504900000|2021-10-29 10:55:00|3.21|2.01|3.2|2|3.22|2.02|3.19|1.99|0
1635505200000|2021-10-29 11:00:00|3.19|1.99|3.19|1.99|3.2|2|3.19|1.99|0
1635505500000|2021-10-29 11:05:00|3.18|1.98|3.19|1.99|3.2|2|3.18|1.98|0
1635505800000|2021-10-29 11:10:00|3.2|2|3.19|1.99|3.2|2|3.18|1.98|0
1635506100000|2021-10-29 11:15:00|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1635506400000|2021-10-29 11:20:00|3.18|1.98|3.18|1.98|3.19|1.99|3.18|1.98|0
1635506700000|2021-10-29 11:25:00|3.19|1.99|3.18|1.98|3.19|1.99|3.18|1.98|0
1635507000000|2021-10-29 11:30:00|3.19|1.99|3.19|1.99|3.2|2|3.18|1.98|0
1635507300000|2021-10-29 11:35:00|3.18|1.98|3.15|1.95|3.19|1.99|3.15|1.95|0
1635507600000|2021-10-29 11:40:00|3.16|1.96|3.16|1.96|3.17|1.97|3.15|1.95|0
1635507900000|2021-10-29 11:45:00|3.15|1.95|3.15|1.95|3.16|1.96|3.14|1.94|0
1635508200000|2021-10-29 11:50:00|3.16|1.96|3.12|1.92|3.16|1.96|3.05|1.85|0
1635508500000|2021-10-29 11:55:00|3.13|1.93|3.15|1.95|3.15|1.95|3.12|1.92|0
1635508800000|2021-10-29 12:00:00|3.16|1.96|3.15|1.95|3.16|1.96|3.14|1.94|0
1635509100000|2021-10-29 12:05:00|3.14|1.94|3.12|1.92|3.14|1.94|3.12|1.92|0
1635509400000|2021-10-29 12:10:00|3.13|1.93|3.12|1.92|3.13|1.93|3.11|1.91|0
1635509700000|2021-10-29 12:15:00|3.13|1.93|3.01|1.81|3.16|1.96|2.99|1.79|0
1635510000000|2021-10-29 12:20:00|3|1.8|3.02|1.82|3.02|1.82|3|1.8|0
1635510300000|2021-10-29 12:25:00|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1635510600000|2021-10-29 12:30:00|3.03|1.83|3|1.8|3.03|1.83|2.99|1.79|0
1635510900000|2021-10-29 12:35:00|3.01|1.81|3|1.8|3.01|1.81|2.98|1.78|0
1635511200000|2021-10-29 12:40:00|3.01|1.81|3.02|1.82|3.02|1.82|3|1.8|0
1635511500000|2021-10-29 12:45:00|3.03|1.83|3.05|1.85|3.06|1.86|3.02|1.82|0
1635511800000|2021-10-29 12:50:00|3.06|1.86|3.07|1.87|3.09|1.89|3.05|1.85|0
1635512100000|2021-10-29 12:55:00|3.08|1.88|3.06|1.86|3.08|1.88|3.05|1.85|0
1635512400000|2021-10-29 13:00:00|3.05|1.85|3.07|1.87|3.07|1.87|3.04|1.84|0
1635512700000|2021-10-29 13:05:00|3.08|1.88|3.08|1.88|3.09|1.89|3.07|1.87|0
1635513000000|2021-10-29 13:10:00|3.13|1.93|3.1|1.9|3.13|1.93|3.1|1.9|0
1635513300000|2021-10-29 13:15:00|3.11|1.91|3.09|1.89|3.11|1.91|3.08|1.88|0
1635513600000|2021-10-29 13:20:00|3.08|1.88|3.08|1.88|3.09|1.89|3.08|1.88|0
1635513900000|2021-10-29 13:25:00|3.09|1.89|3.09|1.89|3.1|1.9|3.06|1.86|0
1635514200000|2021-10-29 13:30:00|3.12|1.92|3.04|1.84|3.12|1.92|3.03|1.83|0
1635514500000|2021-10-29 13:35:00|3.03|1.83|2.99|1.79|3.04|1.84|2.98|1.78|0
1635514800000|2021-10-29 13:40:00|2.98|1.78|2.97|1.77|2.99|1.79|2.97|1.77|0
1635515100000|2021-10-29 13:45:00|2.96|1.76|2.95|1.75|2.98|1.78|2.95|1.75|0
1635515400000|2021-10-29 13:50:00|2.94|1.74|2.93|1.73|2.98|1.78|2.93|1.73|0
1635515700000|2021-10-29 13:55:00|2.94|1.74|2.88|1.68|3.05|1.85|2.84|1.64|0
1635516000000|2021-10-29 14:00:00|2.89|1.69|2.89|1.69|2.89|1.69|2.87|1.67|0
1635516300000|2021-10-29 14:05:00|2.88|1.68|2.85|1.65|2.88|1.68|2.84|1.64|0
1635516600000|2021-10-29 14:10:00|2.86|1.66|2.88|1.68|2.88|1.68|2.86|1.66|0
1635516900000|2021-10-29 14:15:00|2.87|1.67|2.9|1.7|2.93|1.73|2.87|1.67|0
1635517200000|2021-10-29 14:20:00|2.89|1.69|2.91|1.71|2.91|1.71|2.87|1.67|0
1635517500000|2021-10-29 14:25:00|2.9|1.7|2.91|1.71|2.93|1.73|2.89|1.69|0
1635517800000|2021-10-29 14:30:00|2.92|1.72|2.91|1.71|2.94|1.74|2.91|1.71|0
1635518100000|2021-10-29 14:35:00|2.9|1.7|2.9|1.7|2.91|1.71|2.89|1.69|0
1635518400000|2021-10-29 14:40:00|2.89|1.69|2.88|1.68|2.91|1.71|2.88|1.68|0
1635518700000|2021-10-29 14:45:00|2.87|1.67|2.85|1.65|2.89|1.69|2.85|1.65|0
1635519000000|2021-10-29 14:50:00|2.84|1.64|2.86|1.66|2.87|1.67|2.83|1.63|0
1635519300000|2021-10-29 14:55:00|2.87|1.67|2.86|1.66|2.87|1.67|2.83|1.63|0
1635519600000|2021-10-29 15:00:00|2.85|1.65|2.84|1.64|2.86|1.66|2.83|1.63|0
1635519900000|2021-10-29 15:05:00|2.85|1.65|2.81|1.61|2.85|1.65|2.81|1.61|0
1635520200000|2021-10-29 15:10:00|2.8|1.6|2.8|1.6|2.8|1.6|2.79|1.59|0
1635520500000|2021-10-29 15:15:00|2.81|1.61|2.67|1.47|2.81|1.61|2.66|1.46|0
1635520800000|2021-10-29 15:20:00|2.66|1.46|2.73|1.53|2.74|1.54|2.66|1.46|0
1635521100000|2021-10-29 15:25:00|2.74|1.54|2.74|1.54|2.77|1.57|2.73|1.53|0
1635521400000|2021-10-29 15:30:00|2.73|1.53|2.72|1.52|2.74|1.54|2.71|1.51|0
1635521700000|2021-10-29 15:35:00|2.73|1.53|2.74|1.54|2.74|1.54|2.72|1.52|0
1635522000000|2021-10-29 15:40:00|2.73|1.53|2.75|1.55|2.76|1.56|2.73|1.53|0
1635522300000|2021-10-29 15:45:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1635522600000|2021-10-29 15:50:00|2.74|1.54|2.74|1.54|2.75|1.55|2.73|1.53|0
1635522900000|2021-10-29 15:55:00|2.73|1.53|2.74|1.54|2.74|1.54|2.72|1.52|0
1635523200000|2021-10-29 16:00:00|2.75|1.55|2.73|1.53|2.75|1.55|2.72|1.52|0
1635523500000|2021-10-29 16:05:00|2.72|1.52|2.7|1.5|2.73|1.53|2.7|1.5|0
1635523800000|2021-10-29 16:10:00|2.71|1.51|2.69|1.49|2.71|1.51|2.68|1.48|0
1635524100000|2021-10-29 16:15:00|2.68|1.48|2.68|1.48|2.69|1.49|2.68|1.48|0
1635524400000|2021-10-29 16:20:00|2.69|1.49|2.65|1.45|2.69|1.49|2.64|1.44|0
1635524700000|2021-10-29 16:25:00|2.66|1.46|2.64|1.44|2.67|1.47|2.64|1.44|0
1635525000000|2021-10-29 16:30:00|2.65|1.45|2.66|1.46|2.66|1.46|2.64|1.44|0
1635525300000|2021-10-29 16:35:00|2.65|1.45|2.65|1.45|2.66|1.46|2.65|1.45|0
1635525600000|2021-10-29 16:40:00|2.64|1.44|2.65|1.45|2.65|1.45|2.64|1.44|0
1635525900000|2021-10-29 16:45:00|2.64|1.44|2.66|1.46|2.66|1.46|2.64|1.44|0
1635526200000|2021-10-29 16:50:00|2.67|1.47|2.67|1.47|2.68|1.48|2.66|1.46|0
1635526500000|2021-10-29 16:55:00|2.66|1.46|2.67|1.47|2.68|1.48|2.66|1.46|0
1635526800000|2021-10-29 17:00:00|2.68|1.48|2.66|1.46|2.68|1.48|2.66|1.46|0
1635527100000|2021-10-29 17:05:00|2.67|1.47|2.66|1.46|2.67|1.47|2.66|1.46|0
1635527400000|2021-10-29 17:10:00|2.67|1.47|2.65|1.45|2.67|1.47|2.65|1.45|0
1635527700000|2021-10-29 17:15:00|2.66|1.46|2.64|1.44|2.66|1.46|2.64|1.44|0
1635528000000|2021-10-29 17:20:00|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1635528300000|2021-10-29 17:25:00|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1635528600000|2021-10-29 17:30:00|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1635528900000|2021-10-29 17:35:00|2.67|1.47|2.66|1.46|2.67|1.47|2.66|1.46|0
1635529200000|2021-10-29 17:40:00|2.67|1.47|2.67|1.47|2.67|1.47|2.66|1.46|0
1635529500000|2021-10-29 17:45:00|2.66|1.46|2.69|1.49|2.69|1.49|2.66|1.46|0
1635529800000|2021-10-29 17:50:00|2.68|1.48|2.68|1.48|2.69|1.49|2.67|1.47|0
1635530100000|2021-10-29 17:55:00|2.67|1.47|2.67|1.47|2.67|1.47|2.66|1.46|0
1635530400000|2021-10-29 18:00:00|2.68|1.48|2.67|1.47|2.68|1.48|2.67|1.47|0
1635530700000|2021-10-29 18:05:00|2.66|1.46|2.67|1.47|2.67|1.47|2.66|1.46|0
1635531000000|2021-10-29 18:10:00|2.66|1.46|2.68|1.48|2.68|1.48|2.66|1.46|0
1635531300000|2021-10-29 18:15:00|2.67|1.47|2.7|1.5|2.7|1.5|2.67|1.47|0
1635531600000|2021-10-29 18:20:00|2.69|1.49|2.72|1.52|2.72|1.52|2.69|1.49|0
1635531900000|2021-10-29 18:25:00|2.73|1.53|2.74|1.54|2.74|1.54|2.72|1.52|0
1635532200000|2021-10-29 18:30:00|2.75|1.55|2.74|1.54|2.75|1.55|2.73|1.53|0
1635532500000|2021-10-29 18:35:00|2.73|1.53|2.73|1.53|2.73|1.53|2.72|1.52|0
1635532800000|2021-10-29 18:40:00|2.72|1.52|2.7|1.5|2.72|1.52|2.7|1.5|0
1635533100000|2021-10-29 18:45:00|2.69|1.49|2.7|1.5|2.71|1.51|2.69|1.49|0
1635533400000|2021-10-29 18:50:00|2.69|1.49|2.7|1.5|2.7|1.5|2.69|1.49|0
1635533700000|2021-10-29 18:55:00|2.69|1.49|2.7|1.5|2.71|1.51|2.69|1.49|0
1635534000000|2021-10-29 19:00:00|2.71|1.51|2.71|1.51|2.72|1.52|2.69|1.49|0
1635534300000|2021-10-29 19:05:00|2.72|1.52|2.7|1.5|2.72|1.52|2.69|1.49|0
1635534600000|2021-10-29 19:10:00|2.71|1.51|2.71|1.51|2.72|1.52|2.7|1.5|0
1635534900000|2021-10-29 19:15:00|2.72|1.52|2.73|1.53|2.75|1.55|2.71|1.51|0
1635535200000|2021-10-29 19:20:00|2.74|1.54|2.75|1.55|2.75|1.55|2.71|1.51|0
1635535500000|2021-10-29 19:25:00|2.74|1.54|2.73|1.53|2.75|1.55|2.72|1.52|0
1635535800000|2021-10-29 19:30:00|2.72|1.52|2.7|1.5|2.74|1.54|2.7|1.5|0
1635536100000|2021-10-29 19:35:00|2.71|1.51|2.69|1.49|2.71|1.51|2.68|1.48|0
1635536400000|2021-10-29 19:40:00|2.68|1.48|2.66|1.46|2.68|1.48|2.66|1.46|0
1635536700000|2021-10-29 19:45:00|2.67|1.47|2.65|1.45|2.67|1.47|2.64|1.44|0
1635537000000|2021-10-29 19:50:00|2.66|1.46|2.59|1.39|2.66|1.46|2.59|1.39|0
1635537300000|2021-10-29 19:55:00|2.6|1.4|2.62|1.42|2.62|1.42|2.58|1.38|0
1635537600000|2021-10-29 20:00:00|2.61|1.41|2.64|1.44|2.73|1.53|2.6|1.4|0
1635537900000|2021-10-29 20:05:00|2.65|1.45|2.64|1.44|2.66|1.46|2.64|1.44|0
1635538200000|2021-10-29 20:10:00|2.65|1.45|2.63|1.43|2.65|1.45|2.62|1.42|0
1635753600000|2021-11-01 08:00:00|2.33|1.13|2.34|1.14|2.34|1.14|2.33|1.13|0
1635753900000|2021-11-01 08:05:00|2.33|1.13|2.3|1.1|2.38|1.18|2.3|1.1|0
1635754200000|2021-11-01 08:10:00|2.29|1.09|2.29|1.09|2.3|1.1|2.29|1.09|0
1635754500000|2021-11-01 08:15:00|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1635754800000|2021-11-01 08:20:00|2.26|1.06|2.26|1.06|2.27|1.07|2.26|1.06|0
1635755100000|2021-11-01 08:25:00|2.27|1.07|2.26|1.06|2.27|1.07|2.25|1.05|0
1635755400000|2021-11-01 08:30:00|2.25|1.05|2.26|1.06|2.26|1.06|2.25|1.05|0
1635755700000|2021-11-01 08:35:00|2.25|1.05|2.25|1.05|2.26|1.06|2.24|1.04|0
1635756000000|2021-11-01 08:40:00|2.24|1.04|2.24|1.04|2.25|1.05|2.24|1.04|0
1635756300000|2021-11-01 08:45:00|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1635756600000|2021-11-01 08:50:00|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1635756900000|2021-11-01 08:55:00|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1635757200000|2021-11-01 09:00:00|2.24|1.04|2.22|1.02|2.24|1.04|2.22|1.02|0
1635757500000|2021-11-01 09:05:00|2.21|1.01|2.21|1.01|2.22|1.02|2.21|1.01|0
1635757800000|2021-11-01 09:10:00|2.22|1.02|2.22|1.02|2.22|1.02|2.21|1.01|0
1635758100000|2021-11-01 09:15:00|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1635758400000|2021-11-01 09:20:00|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1635758700000|2021-11-01 09:25:00|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1635759300000|2021-11-01 09:35:00|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1635759900000|2021-11-01 09:45:00|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1635761100000|2021-11-01 10:05:00|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1635761400000|2021-11-01 10:10:00|2.23|1.03|2.23|1.03|2.24|1.04|2.23|1.03|0
1635761700000|2021-11-01 10:15:00|2.24|1.04|2.23|1.03|2.24|1.04|2.22|1.02|0
1635762000000|2021-11-01 10:20:00|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1635762300000|2021-11-01 10:25:00|2.24|1.04|2.24|1.04|2.24|1.04|2.23|1.03|0
1635762600000|2021-11-01 10:30:00|2.23|1.03|2.23|1.03|2.24|1.04|2.23|1.03|0
1635762900000|2021-11-01 10:35:00|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1635763800000|2021-11-01 10:50:00|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1635764400000|2021-11-01 11:00:00|2.21|1.01|2.21|1.01|2.22|1.02|2.21|1.01|0
1635765000000|2021-11-01 11:10:00|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1635765300000|2021-11-01 11:15:00|2.21|1.01|2.22|1.02|2.22|1.02|2.21|1.01|0
1635766200000|2021-11-01 11:30:00|2.23|1.03|2.23|1.03|2.23|1.03|2.22|1.02|0
1635767100000|2021-11-01 11:45:00|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1635767400000|2021-11-01 11:50:00|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1635768300000|2021-11-01 12:05:00|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1635768900000|2021-11-01 12:15:00|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1635769200000|2021-11-01 12:20:00|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1635769500000|2021-11-01 12:25:00|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1635769800000|2021-11-01 12:30:00|2.25|1.05|2.25|1.05|2.25|1.05|2.24|1.04|0
1635770100000|2021-11-01 12:35:00|2.26|1.06|2.25|1.05|2.26|1.06|2.25|1.05|0
1635770400000|2021-11-01 12:40:00|2.26|1.06|2.26|1.06|2.26|1.06|2.25|1.05|0
1635770700000|2021-11-01 12:45:00|2.25|1.05|2.27|1.07|2.27|1.07|2.25|1.05|0
1635771600000|2021-11-01 13:00:00|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1635771900000|2021-11-01 13:05:00|2.29|1.09|2.29|1.09|2.3|1.1|2.28|1.08|0
1635772200000|2021-11-01 13:10:00|2.28|1.08|2.28|1.08|2.29|1.09|2.27|1.07|0
1635772500000|2021-11-01 13:15:00|2.27|1.07|2.27|1.07|2.28|1.08|2.27|1.07|0
1635772800000|2021-11-01 13:20:00|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1635773100000|2021-11-01 13:25:00|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1635773400000|2021-11-01 13:30:00|2.28|1.08|2.26|1.06|2.29|1.09|2.25|1.05|0
1635773700000|2021-11-01 13:35:00|2.27|1.07|2.26|1.06|2.29|1.09|2.23|1.03|0
1635774000000|2021-11-01 13:40:00|2.27|1.07|2.28|1.08|2.28|1.08|2.26|1.06|0
1635774300000|2021-11-01 13:45:00|2.29|1.09|2.32|1.12|2.33|1.13|2.27|1.07|0
1635774600000|2021-11-01 13:50:00|2.33|1.13|2.31|1.11|2.34|1.14|2.3|1.1|0
1635774900000|2021-11-01 13:55:00|2.3|1.1|2.33|1.13|2.33|1.13|2.3|1.1|0
1635775200000|2021-11-01 14:00:00|2.34|1.14|2.39|1.19|2.41|1.21|2.33|1.13|0
1635775500000|2021-11-01 14:05:00|2.38|1.18|2.33|1.13|2.38|1.18|2.32|1.12|0
1635775800000|2021-11-01 14:10:00|2.34|1.14|2.34|1.14|2.36|1.16|2.32|1.12|0
1635776100000|2021-11-01 14:15:00|2.33|1.13|2.34|1.14|2.35|1.15|2.33|1.13|0
1635776400000|2021-11-01 14:20:00|2.33|1.13|2.36|1.16|2.37|1.17|2.32|1.12|0
1635776700000|2021-11-01 14:25:00|2.35|1.15|2.38|1.18|2.38|1.18|2.34|1.14|0
1635777000000|2021-11-01 14:30:00|2.39|1.19|2.39|1.19|2.41|1.21|2.38|1.18|0
1635777300000|2021-11-01 14:35:00|2.38|1.18|2.4|1.2|2.4|1.2|2.38|1.18|0
1635777600000|2021-11-01 14:40:00|2.39|1.19|2.4|1.2|2.41|1.21|2.39|1.19|0
1635777900000|2021-11-01 14:45:00|2.39|1.19|2.39|1.19|2.41|1.21|2.38|1.18|0
1635778200000|2021-11-01 14:50:00|2.4|1.2|2.42|1.22|2.42|1.22|2.38|1.18|0
1635778500000|2021-11-01 14:55:00|2.41|1.21|2.41|1.21|2.43|1.23|2.41|1.21|0
1635778800000|2021-11-01 15:00:00|2.4|1.2|2.37|1.17|2.4|1.2|2.36|1.16|0
1635779100000|2021-11-01 15:05:00|2.36|1.16|2.38|1.18|2.38|1.18|2.36|1.16|0
1635779400000|2021-11-01 15:10:00|2.39|1.19|2.39|1.19|2.4|1.2|2.38|1.18|0
1635779700000|2021-11-01 15:15:00|2.38|1.18|2.36|1.16|2.39|1.19|2.36|1.16|0
1635780000000|2021-11-01 15:20:00|2.37|1.17|2.35|1.15|2.37|1.17|2.34|1.14|0
1635780300000|2021-11-01 15:25:00|2.36|1.16|2.33|1.13|2.36|1.16|2.26|1.06|0
1635780600000|2021-11-01 15:30:00|2.32|1.12|2.32|1.12|2.33|1.13|2.31|1.11|0
1635780900000|2021-11-01 15:35:00|2.33|1.13|2.34|1.14|2.34|1.14|2.33|1.13|0
1635781200000|2021-11-01 15:40:00|2.35|1.15|2.33|1.13|2.35|1.15|2.33|1.13|0
1635781500000|2021-11-01 15:45:00|2.34|1.14|2.32|1.12|2.34|1.14|2.32|1.12|0
1635781800000|2021-11-01 15:50:00|2.33|1.13|2.34|1.14|2.34|1.14|2.32|1.12|0
1635782100000|2021-11-01 15:55:00|2.33|1.13|2.31|1.11|2.34|1.14|2.31|1.11|0
1635782400000|2021-11-01 16:00:00|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1635782700000|2021-11-01 16:05:00|2.3|1.1|2.3|1.1|2.32|1.12|2.3|1.1|0
1635783000000|2021-11-01 16:10:00|2.31|1.11|2.3|1.1|2.31|1.11|2.29|1.09|0
1635783300000|2021-11-01 16:15:00|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1635783600000|2021-11-01 16:20:00|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1635783900000|2021-11-01 16:25:00|2.31|1.11|2.29|1.09|2.31|1.11|2.29|1.09|0
1635784200000|2021-11-01 16:30:00|2.3|1.1|2.23|1.03|2.3|1.1|2.23|1.03|0
1635784500000|2021-11-01 16:35:00|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1635784800000|2021-11-01 16:40:00|2.21|1.01|2.21|1.01|2.22|1.02|2.21|1.01|0
1635785100000|2021-11-01 16:45:00|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1635785700000|2021-11-01 16:55:00|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1635786000000|2021-11-01 17:00:00|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1635786300000|2021-11-01 17:05:00|2.2|1|2.22|1.02|2.22|1.02|2.2|1|0
1635786600000|2021-11-01 17:10:00|2.21|1.01|2.21|1.01|2.22|1.02|2.21|1.01|0
1635786900000|2021-11-01 17:15:00|2.22|1.02|2.22|1.02|2.22|1.02|2.21|1.01|0
1635787200000|2021-11-01 17:20:00|2.23|1.03|2.25|1.05|2.26|1.06|2.23|1.03|0
1635787500000|2021-11-01 17:25:00|2.26|1.06|2.25|1.05|2.27|1.07|2.24|1.04|0
1635787800000|2021-11-01 17:30:00|2.26|1.06|2.26|1.06|2.27|1.07|2.25|1.05|0
1635788100000|2021-11-01 17:35:00|2.25|1.05|2.25|1.05|2.25|1.05|2.24|1.04|0
1635788400000|2021-11-01 17:40:00|2.26|1.06|2.28|1.08|2.28|1.08|2.26|1.06|0
1635788700000|2021-11-01 17:45:00|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1635789000000|2021-11-01 17:50:00|2.27|1.07|2.29|1.09|2.29|1.09|2.27|1.07|0
1635789300000|2021-11-01 17:55:00|2.28|1.08|2.28|1.08|2.29|1.09|2.28|1.08|0
1635789600000|2021-11-01 18:00:00|2.27|1.07|2.29|1.09|2.29|1.09|2.27|1.07|0
1635789900000|2021-11-01 18:05:00|2.28|1.08|2.29|1.09|2.3|1.1|2.28|1.08|0
1635790200000|2021-11-01 18:10:00|2.28|1.08|2.31|1.11|2.31|1.11|2.28|1.08|0
1635790500000|2021-11-01 18:15:00|2.3|1.1|2.31|1.11|2.33|1.13|2.3|1.1|0
1635790800000|2021-11-01 18:20:00|2.32|1.12|2.29|1.09|2.32|1.12|2.28|1.08|0
1635791100000|2021-11-01 18:25:00|2.28|1.08|2.29|1.09|2.3|1.1|2.28|1.08|0
1635791400000|2021-11-01 18:30:00|2.28|1.08|2.27|1.07|2.29|1.09|2.26|1.06|0
1635791700000|2021-11-01 18:35:00|2.26|1.06|2.28|1.08|2.28|1.08|2.26|1.06|0
1635792000000|2021-11-01 18:40:00|2.27|1.07|2.26|1.06|2.28|1.08|2.26|1.06|0
1635792300000|2021-11-01 18:45:00|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1635792600000|2021-11-01 18:50:00|2.26|1.06|2.26|1.06|2.26|1.06|2.25|1.05|0
1635792900000|2021-11-01 18:55:00|2.25|1.05|2.25|1.05|2.25|1.05|2.24|1.04|0
1635793200000|2021-11-01 19:00:00|2.26|1.06|2.24|1.04|2.26|1.06|2.24|1.04|0
1635793500000|2021-11-01 19:05:00|2.25|1.05|2.25|1.05|2.25|1.05|2.24|1.04|0
1635793800000|2021-11-01 19:10:00|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1635794100000|2021-11-01 19:15:00|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1635794400000|2021-11-01 19:20:00|2.25|1.05|2.23|1.03|2.26|1.06|2.23|1.03|0
1635794700000|2021-11-01 19:25:00|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1635795000000|2021-11-01 19:30:00|2.22|1.02|2.21|1.01|2.23|1.03|2.21|1.01|0
1635795300000|2021-11-01 19:35:00|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1635795600000|2021-11-01 19:40:00|2.23|1.03|2.21|1.01|2.23|1.03|2.21|1.01|0
1635795900000|2021-11-01 19:45:00|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1635796200000|2021-11-01 19:50:00|2.2|1|2.22|1.02|2.22|1.02|2.19|0.99|0
1635796500000|2021-11-01 19:55:00|2.21|1.01|2.19|0.99|2.22|1.02|2.17|0.97|0
1635796800000|2021-11-01 20:00:00|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1635797100000|2021-11-01 20:05:00|2.2|1|2.2|1|2.2|1|2.19|0.99|0
1635797400000|2021-11-01 20:10:00|2.19|0.99|2.19|0.99|2.19|0.99|2.18|0.98|0
1635797700000|2021-11-01 20:15:00|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1635798000000|2021-11-01 20:20:00|2.28|0.88|2.28|0.88|2.29|0.89|2.28|0.88|0
1635800100000|2021-11-01 20:55:00|2.27|0.87|2.27|0.87|2.28|0.88|2.27|0.87|0
1635800400000|2021-11-01 21:00:00|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1635800700000|2021-11-01 21:05:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1635802800000|2021-11-01 21:40:00|2.27|0.87|2.27|0.87|2.28|0.88|2.27|0.87|0
1635804000000|2021-11-01 22:00:00|2.26|0.86|2.28|0.88|2.28|0.88|2.26|0.86|0
1635804900000|2021-11-01 22:15:00|2.29|0.89|2.29|0.89|2.29|0.89|2.28|0.88|0
1635805200000|2021-11-01 22:20:00|2.28|0.88|2.28|0.88|2.29|0.89|2.27|0.87|0
1635805500000|2021-11-01 22:25:00|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1635805800000|2021-11-01 22:30:00|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1635806100000|2021-11-01 22:35:00|2.26|0.86|2.26|0.86|2.27|0.87|2.26|0.86|0
1635806400000|2021-11-01 22:40:00|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1635806700000|2021-11-01 22:45:00|2.26|0.86|2.26|0.86|2.26|0.86|2.25|0.85|0
1635807000000|2021-11-01 22:50:00|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1635807600000|2021-11-01 23:00:00|2.26|0.86|2.26|0.86|2.26|0.86|2.25|0.85|0
1635807900000|2021-11-01 23:05:00|2.27|0.87|2.27|0.87|2.27|0.87|2.26|0.86|0
1635808200000|2021-11-01 23:10:00|2.26|0.86|2.27|0.87|2.28|0.88|2.26|0.86|0
1635808500000|2021-11-01 23:15:00|2.26|0.86|2.26|0.86|2.27|0.87|2.26|0.86|0
1635809100000|2021-11-01 23:25:00|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1635809400000|2021-11-01 23:30:00|2.27|0.87|2.27|0.87|2.27|0.87|2.26|0.86|0
1635810300000|2021-11-01 23:45:00|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1635810600000|2021-11-01 23:50:00|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1635810900000|2021-11-01 23:55:00|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1635811200000|2021-11-02 00:00:00|2.28|0.88|2.27|0.87|2.28|0.88|2.27|0.87|0
1635811800000|2021-11-02 00:10:00|2.28|0.88|2.28|0.88|2.28|0.88|2.27|0.87|0
1635812100000|2021-11-02 00:15:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1635812400000|2021-11-02 00:20:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1635812700000|2021-11-02 00:25:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1635813000000|2021-11-02 00:30:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1635813300000|2021-11-02 00:35:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1635813600000|2021-11-02 00:40:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1635813900000|2021-11-02 00:45:00|2.27|0.87|2.27|0.87|2.28|0.88|2.27|0.87|0
1635814800000|2021-11-02 01:00:00|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1635815100000|2021-11-02 01:05:00|2.26|0.86|2.25|0.85|2.26|0.86|2.25|0.85|0
1635815400000|2021-11-02 01:10:00|2.26|0.86|2.26|0.86|2.26|0.86|2.25|0.85|0
1635815700000|2021-11-02 01:15:00|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1635816000000|2021-11-02 01:20:00|2.27|0.87|2.27|0.87|2.27|0.87|2.26|0.86|0
1635816600000|2021-11-02 01:30:00|2.28|0.88|2.29|0.89|2.29|0.89|2.27|0.87|0
1635816900000|2021-11-02 01:35:00|2.3|0.9|2.29|0.89|2.3|0.9|2.29|0.89|0
1635817200000|2021-11-02 01:40:00|2.3|0.9|2.29|0.89|2.3|0.9|2.29|0.89|0
1635817500000|2021-11-02 01:45:00|2.3|0.9|2.29|0.89|2.3|0.9|2.29|0.89|0
1635817800000|2021-11-02 01:50:00|2.3|0.9|2.29|0.89|2.3|0.9|2.29|0.89|0
1635818400000|2021-11-02 02:00:00|2.28|0.88|2.28|0.88|2.29|0.89|2.28|0.88|0
1635818700000|2021-11-02 02:05:00|2.29|0.89|2.3|0.9|2.3|0.9|2.29|0.89|0
1635819000000|2021-11-02 02:10:00|2.29|0.89|2.29|0.89|2.3|0.9|2.29|0.89|0
1635819300000|2021-11-02 02:15:00|2.3|0.9|2.3|0.9|2.3|0.9|2.29|0.89|0
1635819600000|2021-11-02 02:20:00|2.29|0.89|2.3|0.9|2.3|0.9|2.29|0.89|0
1635819900000|2021-11-02 02:25:00|2.29|0.89|2.3|0.9|2.3|0.9|2.29|0.89|0
1635820200000|2021-11-02 02:30:00|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1635822000000|2021-11-02 03:00:00|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1635822600000|2021-11-02 03:10:00|2.31|0.91|2.31|0.91|2.32|0.92|2.31|0.91|0
1635822900000|2021-11-02 03:15:00|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1635823200000|2021-11-02 03:20:00|2.31|0.91|2.31|0.91|2.32|0.92|2.31|0.91|0
1635823500000|2021-11-02 03:25:00|2.32|0.92|2.31|0.91|2.32|0.92|2.31|0.91|0
1635824100000|2021-11-02 03:35:00|2.3|0.9|2.3|0.9|2.31|0.91|2.3|0.9|0
1635824400000|2021-11-02 03:40:00|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1635824700000|2021-11-02 03:45:00|2.31|0.91|2.31|0.91|2.31|0.91|2.3|0.9|0
1635825000000|2021-11-02 03:50:00|2.3|0.9|2.31|0.91|2.31|0.91|2.3|0.9|0
1635825300000|2021-11-02 03:55:00|2.3|0.9|2.3|0.9|2.31|0.91|2.3|0.9|0
1635825900000|2021-11-02 04:05:00|2.29|0.89|2.29|0.89|2.3|0.9|2.29|0.89|0
1635826800000|2021-11-02 04:20:00|2.3|0.9|2.3|0.9|2.3|0.9|2.29|0.89|0
1635827100000|2021-11-02 04:25:00|2.29|0.89|2.29|0.89|2.3|0.9|2.29|0.89|0
1635828900000|2021-11-02 04:55:00|2.3|0.9|2.29|0.89|2.3|0.9|2.29|0.89|0
1635829200000|2021-11-02 05:00:00|2.3|0.9|2.3|0.9|2.3|0.9|2.29|0.89|0
1635829500000|2021-11-02 05:05:00|2.29|0.89|2.29|0.89|2.3|0.9|2.29|0.89|0
1635829800000|2021-11-02 05:10:00|2.28|0.88|2.28|0.88|2.29|0.89|2.28|0.88|0
1635830100000|2021-11-02 05:15:00|2.29|0.89|2.29|0.89|2.29|0.89|2.28|0.88|0
1635830400000|2021-11-02 05:20:00|2.28|0.88|2.28|0.88|2.29|0.89|2.28|0.88|0
1635830700000|2021-11-02 05:25:00|2.29|0.89|2.28|0.88|2.29|0.89|2.28|0.88|0
1635831000000|2021-11-02 05:30:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1635831300000|2021-11-02 05:35:00|2.27|0.87|2.25|0.85|2.28|0.88|2.25|0.85|0
1635832200000|2021-11-02 05:50:00|2.24|0.84|2.28|0.88|2.28|0.88|2.24|0.84|0
1635832500000|2021-11-02 05:55:00|2.29|0.89|2.29|0.89|2.29|0.89|2.28|0.88|0
1635832800000|2021-11-02 06:00:00|2.3|0.9|2.3|0.9|2.3|0.9|2.29|0.89|0
1635833100000|2021-11-02 06:05:00|2.29|0.89|2.29|0.89|2.3|0.9|2.29|0.89|0
1635833400000|2021-11-02 06:10:00|2.3|0.9|2.29|0.89|2.3|0.9|2.29|0.89|0
1635833700000|2021-11-02 06:15:00|2.28|0.88|2.28|0.88|2.29|0.89|2.28|0.88|0
1635834000000|2021-11-02 06:20:00|2.29|0.89|2.29|0.89|2.29|0.89|2.28|0.88|0
1635834300000|2021-11-02 06:25:00|2.3|0.9|2.29|0.89|2.3|0.9|2.29|0.89|0
1635834600000|2021-11-02 06:30:00|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1635835800000|2021-11-02 06:50:00|2.27|0.87|2.26|0.86|2.28|0.88|2.26|0.86|0
1635836100000|2021-11-02 06:55:00|2.27|0.87|2.27|0.87|2.27|0.87|2.26|0.86|0
1635836400000|2021-11-02 07:00:00|2.26|0.86|2.27|0.87|2.28|0.88|2.26|0.86|0
1635836700000|2021-11-02 07:05:00|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1635837000000|2021-11-02 07:10:00|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1635837300000|2021-11-02 07:15:00|2.15|0.95|2.14|0.94|2.21|1.01|2.14|0.94|0
1635837600000|2021-11-02 07:20:00|2.15|0.95|2.15|0.95|2.16|0.96|2.15|0.95|0
1635837900000|2021-11-02 07:25:00|2.16|0.96|2.16|0.96|2.16|0.96|2.15|0.95|0
1635838200000|2021-11-02 07:30:00|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1635838500000|2021-11-02 07:35:00|2.16|0.96|2.15|0.95|2.16|0.96|2.14|0.94|0
1635838800000|2021-11-02 07:40:00|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1635839100000|2021-11-02 07:45:00|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1635839400000|2021-11-02 07:50:00|2.14|0.94|2.13|0.93|2.15|0.95|2.13|0.93|0
1635839700000|2021-11-02 07:55:00|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1635840000000|2021-11-02 08:00:00|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1635840300000|2021-11-02 08:05:00|2.14|0.94|2.14|0.94|2.15|0.95|2.13|0.93|0
1635840600000|2021-11-02 08:10:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1635840900000|2021-11-02 08:15:00|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1635841200000|2021-11-02 08:20:00|2.14|0.94|2.14|0.94|2.15|0.95|2.14|0.94|0
1635841500000|2021-11-02 08:25:00|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1635841800000|2021-11-02 08:30:00|2.13|0.93|2.13|0.93|2.13|0.93|2.12|0.92|0
1635842700000|2021-11-02 08:45:00|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1635843000000|2021-11-02 08:50:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1635843300000|2021-11-02 08:55:00|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1635843600000|2021-11-02 09:00:00|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1635843900000|2021-11-02 09:05:00|2.15|0.95|2.15|0.95|2.16|0.96|2.14|0.94|0
1635844200000|2021-11-02 09:10:00|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1635844500000|2021-11-02 09:15:00|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1635844800000|2021-11-02 09:20:00|2.14|0.94|2.13|0.93|2.15|0.95|2.13|0.93|0
1635845100000|2021-11-02 09:25:00|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1635845400000|2021-11-02 09:30:00|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1635845700000|2021-11-02 09:35:00|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1635846000000|2021-11-02 09:40:00|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1635846300000|2021-11-02 09:45:00|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1635846600000|2021-11-02 09:50:00|2.14|0.94|2.14|0.94|2.15|0.95|2.14|0.94|0
1635846900000|2021-11-02 09:55:00|2.15|0.95|2.13|0.93|2.15|0.95|2.13|0.93|0
1635847200000|2021-11-02 10:00:00|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1635847500000|2021-11-02 10:05:00|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1635847800000|2021-11-02 10:10:00|2.14|0.94|2.14|0.94|2.15|0.95|2.14|0.94|0
1635848100000|2021-11-02 10:15:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1635848400000|2021-11-02 10:20:00|2.15|0.95|2.13|0.93|2.15|0.95|2.13|0.93|0
1635848700000|2021-11-02 10:25:00|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1635849000000|2021-11-02 10:30:00|2.13|0.93|2.13|0.93|2.14|0.94|2.13|0.93|0
1635849600000|2021-11-02 10:40:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1635849900000|2021-11-02 10:45:00|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1635850500000|2021-11-02 10:55:00|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1635850800000|2021-11-02 11:00:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1635851100000|2021-11-02 11:05:00|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1635851400000|2021-11-02 11:10:00|2.11|0.91|2.11|0.91|2.12|0.92|2.11|0.91|0
1635851700000|2021-11-02 11:15:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1635852300000|2021-11-02 11:25:00|2.12|0.92|2.12|0.92|2.12|0.92|2.11|0.91|0
1635852600000|2021-11-02 11:30:00|2.11|0.91|2.1|0.9|2.12|0.92|2.1|0.9|0
1635852900000|2021-11-02 11:35:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1635853200000|2021-11-02 11:40:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1635853500000|2021-11-02 11:45:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1635854400000|2021-11-02 12:00:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1635854700000|2021-11-02 12:05:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1635855000000|2021-11-02 12:10:00|2.09|0.89|2.08|0.88|2.1|0.9|2.08|0.88|0
1635855300000|2021-11-02 12:15:00|2.09|0.89|2.09|0.89|2.09|0.89|2.08|0.88|0
1635856200000|2021-11-02 12:30:00|2.08|0.88|2.08|0.88|2.09|0.89|2.08|0.88|0
1635857100000|2021-11-02 12:45:00|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1635857700000|2021-11-02 12:55:00|2.09|0.89|2.09|0.89|2.09|0.89|2.08|0.88|0
1635858000000|2021-11-02 13:00:00|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1635858300000|2021-11-02 13:05:00|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1635858600000|2021-11-02 13:10:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1635859800000|2021-11-02 13:30:00|2.08|0.88|2.1|0.9|2.1|0.9|2.07|0.87|0
1635860100000|2021-11-02 13:35:00|2.09|0.89|1.99|0.79|2.09|0.89|1.99|0.79|0
1635860400000|2021-11-02 13:40:00|2|0.8|2|0.8|2.02|0.82|1.99|0.79|0
1635860700000|2021-11-02 13:45:00|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1635861000000|2021-11-02 13:50:00|2|0.8|1.98|0.78|2|0.8|1.98|0.78|0
1635861300000|2021-11-02 13:55:00|1.97|0.77|1.98|0.78|1.99|0.79|1.97|0.77|0
1635861600000|2021-11-02 14:00:00|2.03|0.83|1.98|0.78|2.03|0.83|1.98|0.78|0
1635861900000|2021-11-02 14:05:00|1.97|0.77|1.99|0.79|2|0.8|1.97|0.77|0
1635862200000|2021-11-02 14:10:00|1.98|0.78|2.01|0.81|2.01|0.81|1.98|0.78|0
1635862500000|2021-11-02 14:15:00|2|0.8|2|0.8|2|0.8|1.98|0.78|0
1635862800000|2021-11-02 14:20:00|1.99|0.79|1.99|0.79|2|0.8|1.98|0.78|0
1635863100000|2021-11-02 14:25:00|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1635863400000|2021-11-02 14:30:00|1.99|0.79|1.98|0.78|1.99|0.79|1.97|0.77|0
1635863700000|2021-11-02 14:35:00|1.99|0.79|1.97|0.77|1.99|0.79|1.97|0.77|0
1635864000000|2021-11-02 14:40:00|1.98|0.78|1.98|0.78|1.98|0.78|1.97|0.77|0
1635864300000|2021-11-02 14:45:00|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1635864600000|2021-11-02 14:50:00|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1635864900000|2021-11-02 14:55:00|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1635865200000|2021-11-02 15:00:00|1.95|0.75|1.95|0.75|1.96|0.76|1.94|0.74|0
1635865500000|2021-11-02 15:05:00|1.96|0.76|1.97|0.77|1.97|0.77|1.95|0.75|0
1635865800000|2021-11-02 15:10:00|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1635866100000|2021-11-02 15:15:00|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1635866400000|2021-11-02 15:20:00|1.98|0.78|1.96|0.76|1.98|0.78|1.96|0.76|0
1635866700000|2021-11-02 15:25:00|1.97|0.77|1.94|0.74|1.97|0.77|1.94|0.74|0
1635867000000|2021-11-02 15:30:00|1.95|0.75|1.95|0.75|1.95|0.75|1.94|0.74|0
1635867300000|2021-11-02 15:35:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1635867600000|2021-11-02 15:40:00|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1635867900000|2021-11-02 15:45:00|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1635868200000|2021-11-02 15:50:00|1.96|0.76|1.98|0.78|1.98|0.78|1.96|0.76|0
1635868500000|2021-11-02 15:55:00|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1635868800000|2021-11-02 16:00:00|2|0.8|2|0.8|2|0.8|1.99|0.79|0
1635869100000|2021-11-02 16:05:00|1.99|0.79|1.95|0.75|1.99|0.79|1.94|0.74|0
1635869400000|2021-11-02 16:10:00|1.94|0.74|1.93|0.73|1.95|0.75|1.93|0.73|0
1635869700000|2021-11-02 16:15:00|1.94|0.74|1.92|0.72|1.94|0.74|1.92|0.72|0
1635870000000|2021-11-02 16:20:00|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1635870300000|2021-11-02 16:25:00|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1635870600000|2021-11-02 16:30:00|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1635870900000|2021-11-02 16:35:00|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1635871200000|2021-11-02 16:40:00|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1635871500000|2021-11-02 16:45:00|1.91|0.71|1.89|0.69|1.91|0.71|1.89|0.69|0
1635871800000|2021-11-02 16:50:00|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1635872100000|2021-11-02 16:55:00|1.9|0.7|1.9|0.7|1.9|0.7|1.89|0.69|0
1635872400000|2021-11-02 17:00:00|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1635872700000|2021-11-02 17:05:00|1.91|0.71|1.9|0.7|1.91|0.71|1.89|0.69|0
1635873000000|2021-11-02 17:10:00|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1635873300000|2021-11-02 17:15:00|1.9|0.7|1.9|0.7|1.9|0.7|1.89|0.69|0
1635873600000|2021-11-02 17:20:00|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1635873900000|2021-11-02 17:25:00|1.9|0.7|1.92|0.72|1.92|0.72|1.89|0.69|0
1635874500000|2021-11-02 17:35:00|1.93|0.73|1.92|0.72|1.93|0.73|1.91|0.71|0
1635874800000|2021-11-02 17:40:00|1.91|0.71|1.9|0.7|1.92|0.72|1.9|0.7|0
1635875100000|2021-11-02 17:45:00|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1635875400000|2021-11-02 17:50:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1635875700000|2021-11-02 17:55:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1635876000000|2021-11-02 18:00:00|1.9|0.7|1.91|0.71|1.92|0.72|1.9|0.7|0
1635876300000|2021-11-02 18:05:00|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1635876600000|2021-11-02 18:10:00|1.92|0.72|1.92|0.72|1.93|0.73|1.92|0.72|0
1635876900000|2021-11-02 18:15:00|1.93|0.73|1.91|0.71|1.93|0.73|1.91|0.71|0
1635877200000|2021-11-02 18:20:00|1.92|0.72|1.92|0.72|1.92|0.72|1.91|0.71|0
1635877500000|2021-11-02 18:25:00|1.93|0.73|1.92|0.72|1.93|0.73|1.91|0.71|0
1635878100000|2021-11-02 18:35:00|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1635878400000|2021-11-02 18:40:00|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1635878700000|2021-11-02 18:45:00|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1635879000000|2021-11-02 18:50:00|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1635879300000|2021-11-02 18:55:00|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1635879600000|2021-11-02 19:00:00|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1635879900000|2021-11-02 19:05:00|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1635880200000|2021-11-02 19:10:00|1.89|0.69|1.89|0.69|1.89|0.69|1.88|0.68|0
1635880500000|2021-11-02 19:15:00|1.9|0.7|1.9|0.7|1.9|0.7|1.89|0.69|0
1635881100000|2021-11-02 19:25:00|1.91|0.71|1.89|0.69|1.91|0.71|1.89|0.69|0
1635881400000|2021-11-02 19:30:00|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1635881700000|2021-11-02 19:35:00|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1635882000000|2021-11-02 19:40:00|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1635882300000|2021-11-02 19:45:00|1.88|0.68|1.88|0.68|1.89|0.69|1.87|0.67|0
1635882600000|2021-11-02 19:50:00|1.89|0.69|1.9|0.7|1.91|0.71|1.89|0.69|0
1635882900000|2021-11-02 19:55:00|1.91|0.71|1.89|0.69|1.91|0.71|1.88|0.68|0
1635883200000|2021-11-02 20:00:00|1.88|0.68|1.9|0.7|1.9|0.7|1.88|0.68|0
1635883800000|2021-11-02 20:10:00|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1635884100000|2021-11-02 20:15:00|1.99|0.59|1.99|0.59|2|0.6|1.99|0.59|0
1635885900000|2021-11-02 20:45:00|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1635888600000|2021-11-02 21:30:00|1.98|0.58|1.98|0.58|1.99|0.59|1.98|0.58|0
1635888900000|2021-11-02 21:35:00|1.99|0.59|1.99|0.59|1.99|0.59|1.98|0.58|0
1635889800000|2021-11-02 21:50:00|1.98|0.58|1.98|0.58|1.99|0.59|1.98|0.58|0
1635890100000|2021-11-02 21:55:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1635890400000|2021-11-02 22:00:00|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1635890700000|2021-11-02 22:05:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1635892800000|2021-11-02 22:40:00|1.98|0.58|1.98|0.58|1.99|0.59|1.98|0.58|0
1635893400000|2021-11-02 22:50:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1635895500000|2021-11-02 23:25:00|1.98|0.58|1.98|0.58|1.99|0.59|1.98|0.58|0
1635895800000|2021-11-02 23:30:00|1.99|0.59|1.99|0.59|1.99|0.59|1.98|0.58|0
1635896100000|2021-11-02 23:35:00|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1635897900000|2021-11-03 00:05:00|2|0.6|2|0.6|2|0.6|1.99|0.59|0
1635898200000|2021-11-03 00:10:00|1.99|0.59|1.99|0.59|2|0.6|1.99|0.59|0
1635898500000|2021-11-03 00:15:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1635898800000|2021-11-03 00:20:00|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1635899100000|2021-11-03 00:25:00|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1635900900000|2021-11-03 00:55:00|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1635901200000|2021-11-03 01:00:00|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1635901500000|2021-11-03 01:05:00|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1635902100000|2021-11-03 01:15:00|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1635902400000|2021-11-03 01:20:00|1.96|0.56|1.96|0.56|1.97|0.57|1.96|0.56|0
1635903300000|2021-11-03 01:35:00|1.95|0.55|1.95|0.55|1.96|0.56|1.95|0.55|0
1635903900000|2021-11-03 01:45:00|1.96|0.56|1.96|0.56|1.96|0.56|1.95|0.55|0
1635904500000|2021-11-03 01:55:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1635904800000|2021-11-03 02:00:00|1.97|0.57|1.97|0.57|1.97|0.57|1.96|0.56|0
1635906000000|2021-11-03 02:20:00|1.96|0.56|1.96|0.56|1.97|0.57|1.96|0.56|0
1635906300000|2021-11-03 02:25:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1635906600000|2021-11-03 02:30:00|1.97|0.57|1.97|0.57|1.97|0.57|1.96|0.56|0
1635910500000|2021-11-03 03:35:00|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1635911100000|2021-11-03 03:45:00|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1635911400000|2021-11-03 03:50:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1635911700000|2021-11-03 03:55:00|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1635914700000|2021-11-03 04:45:00|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1635915000000|2021-11-03 04:50:00|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1635915600000|2021-11-03 05:00:00|1.96|0.56|1.96|0.56|1.97|0.57|1.96|0.56|0
1635915900000|2021-11-03 05:05:00|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1635919800000|2021-11-03 06:10:00|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1635920400000|2021-11-03 06:20:00|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1635921000000|2021-11-03 06:30:00|1.96|0.56|1.96|0.56|1.96|0.56|1.95|0.55|0
1635921900000|2021-11-03 06:45:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1635922200000|2021-11-03 06:50:00|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1635922500000|2021-11-03 06:55:00|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1635922800000|2021-11-03 07:00:00|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1635923100000|2021-11-03 07:05:00|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1635923400000|2021-11-03 07:10:00|1.89|0.69|1.89|0.69|1.89|0.69|1.88|0.68|0
1635923700000|2021-11-03 07:15:00|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1635924300000|2021-11-03 07:25:00|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1635924600000|2021-11-03 07:30:00|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1635924900000|2021-11-03 07:35:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1635926100000|2021-11-03 07:55:00|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1635926400000|2021-11-03 08:00:00|1.88|0.68|1.86|0.66|1.88|0.68|1.86|0.66|0
1635926700000|2021-11-03 08:05:00|1.87|0.67|1.83|0.63|1.87|0.67|1.83|0.63|0
1635927000000|2021-11-03 08:10:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1635927300000|2021-11-03 08:15:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1635927600000|2021-11-03 08:20:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1635927900000|2021-11-03 08:25:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1635929400000|2021-11-03 08:50:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1635929700000|2021-11-03 08:55:00|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1635930300000|2021-11-03 09:05:00|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1635930900000|2021-11-03 09:15:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1635931500000|2021-11-03 09:25:00|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1635932100000|2021-11-03 09:35:00|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1635932400000|2021-11-03 09:40:00|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1635932700000|2021-11-03 09:45:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1635933000000|2021-11-03 09:50:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1635933300000|2021-11-03 09:55:00|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1635933900000|2021-11-03 10:05:00|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1635934200000|2021-11-03 10:10:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1635934500000|2021-11-03 10:15:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1635936600000|2021-11-03 10:50:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1635937500000|2021-11-03 11:05:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1635937800000|2021-11-03 11:10:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1635938700000|2021-11-03 11:25:00|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1635939900000|2021-11-03 11:45:00|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1635942000000|2021-11-03 12:20:00|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1635942600000|2021-11-03 12:30:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1635942900000|2021-11-03 12:35:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1635943200000|2021-11-03 12:40:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1635943800000|2021-11-03 12:50:00|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1635944100000|2021-11-03 12:55:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1635944400000|2021-11-03 13:00:00|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1635944700000|2021-11-03 13:05:00|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1635945900000|2021-11-03 13:25:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1635946200000|2021-11-03 13:30:00|1.82|0.62|1.82|0.62|1.84|0.64|1.82|0.62|0
1635946500000|2021-11-03 13:35:00|1.81|0.61|1.83|0.63|1.85|0.65|1.81|0.61|0
1635946800000|2021-11-03 13:40:00|1.84|0.64|1.88|0.68|1.89|0.69|1.8|0.6|0
1635947100000|2021-11-03 13:45:00|1.87|0.67|1.88|0.68|1.89|0.69|1.87|0.67|0
1635947400000|2021-11-03 13:50:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1635947700000|2021-11-03 13:55:00|1.87|0.67|1.87|0.67|1.88|0.68|1.86|0.66|0
1635948000000|2021-11-03 14:00:00|1.86|0.66|1.9|0.7|1.9|0.7|1.86|0.66|0
1635948300000|2021-11-03 14:05:00|1.89|0.69|1.89|0.69|1.91|0.71|1.89|0.69|0
1635948600000|2021-11-03 14:10:00|1.9|0.7|1.88|0.68|1.9|0.7|1.88|0.68|0
1635948900000|2021-11-03 14:15:00|1.89|0.69|1.89|0.69|1.9|0.7|1.88|0.68|0
1635949200000|2021-11-03 14:20:00|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1635949500000|2021-11-03 14:25:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1635949800000|2021-11-03 14:30:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1635950100000|2021-11-03 14:35:00|1.87|0.67|1.87|0.67|1.89|0.69|1.87|0.67|0
1635950400000|2021-11-03 14:40:00|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1635950700000|2021-11-03 14:45:00|1.86|0.66|1.86|0.66|1.87|0.67|1.86|0.66|0
1635951000000|2021-11-03 14:50:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1635951300000|2021-11-03 14:55:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1635951600000|2021-11-03 15:00:00|1.87|0.67|1.87|0.67|1.87|0.67|1.86|0.66|0
1635951900000|2021-11-03 15:05:00|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1635952200000|2021-11-03 15:10:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1635952500000|2021-11-03 15:15:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1635952800000|2021-11-03 15:20:00|1.87|0.67|1.87|0.67|1.88|0.68|1.86|0.66|0
1635953100000|2021-11-03 15:25:00|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1635953400000|2021-11-03 15:30:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1635954000000|2021-11-03 15:40:00|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1635954300000|2021-11-03 15:45:00|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1635954600000|2021-11-03 15:50:00|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1635954900000|2021-11-03 15:55:00|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1635955500000|2021-11-03 16:05:00|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1635955800000|2021-11-03 16:10:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1635956400000|2021-11-03 16:20:00|1.87|0.67|1.87|0.67|1.87|0.67|1.86|0.66|0
1635956700000|2021-11-03 16:25:00|1.86|0.66|1.86|0.66|1.87|0.67|1.86|0.66|0
1635957600000|2021-11-03 16:40:00|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1635958200000|2021-11-03 16:50:00|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1635958500000|2021-11-03 16:55:00|1.86|0.66|1.86|0.66|1.87|0.67|1.86|0.66|0
1635958800000|2021-11-03 17:00:00|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1635959400000|2021-11-03 17:10:00|1.85|0.65|1.83|0.63|1.86|0.66|1.77|0.57|0
1635960000000|2021-11-03 17:20:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1635960300000|2021-11-03 17:25:00|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1635961200000|2021-11-03 17:40:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1635961500000|2021-11-03 17:45:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1635962100000|2021-11-03 17:55:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1635962400000|2021-11-03 18:00:00|1.84|0.64|1.75|0.55|1.84|0.64|1.74|0.54|0
1635962700000|2021-11-03 18:05:00|1.76|0.56|1.76|0.56|1.78|0.58|1.75|0.55|0
1635963000000|2021-11-03 18:10:00|1.77|0.57|1.79|0.59|1.8|0.6|1.77|0.57|0
1635963300000|2021-11-03 18:15:00|1.8|0.6|1.76|0.56|1.8|0.6|1.76|0.56|0
1635963600000|2021-11-03 18:20:00|1.77|0.57|1.75|0.55|1.77|0.57|1.75|0.55|0
1635963900000|2021-11-03 18:25:00|1.76|0.56|1.76|0.56|1.76|0.56|1.75|0.55|0
1635964200000|2021-11-03 18:30:00|1.75|0.55|1.76|0.56|1.77|0.57|1.75|0.55|0
1635964500000|2021-11-03 18:35:00|1.75|0.55|1.75|0.55|1.76|0.56|1.74|0.54|0
1635964800000|2021-11-03 18:40:00|1.76|0.56|1.73|0.53|1.76|0.56|1.72|0.52|0
1635965100000|2021-11-03 18:45:00|1.72|0.52|1.68|0.48|1.72|0.52|1.68|0.48|0
1635965400000|2021-11-03 18:50:00|1.69|0.49|1.82|0.62|1.82|0.62|1.67|0.47|0
1635965700000|2021-11-03 18:55:00|1.63|0.43|1.68|0.48|1.7|0.5|1.63|0.43|0
1635966000000|2021-11-03 19:00:00|1.67|0.47|1.67|0.47|1.69|0.49|1.67|0.47|0
1635966300000|2021-11-03 19:05:00|1.68|0.48|1.66|0.46|1.68|0.48|1.66|0.46|0
1635966600000|2021-11-03 19:10:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1635966900000|2021-11-03 19:15:00|1.67|0.47|1.67|0.47|1.67|0.47|1.66|0.46|0
1635967200000|2021-11-03 19:20:00|1.68|0.48|1.66|0.46|1.68|0.48|1.66|0.46|0
1635967500000|2021-11-03 19:25:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1635967800000|2021-11-03 19:30:00|1.65|0.45|1.66|0.46|1.67|0.47|1.65|0.45|0
1635968100000|2021-11-03 19:35:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1635968400000|2021-11-03 19:40:00|1.65|0.45|1.64|0.44|1.66|0.46|1.64|0.44|0
1635968700000|2021-11-03 19:45:00|1.63|0.43|1.62|0.42|1.64|0.44|1.62|0.42|0
1635969000000|2021-11-03 19:50:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1635969300000|2021-11-03 19:55:00|1.64|0.44|1.64|0.44|1.64|0.44|1.62|0.42|0
1635969600000|2021-11-03 20:00:00|1.65|0.45|1.65|0.45|1.65|0.45|1.64|0.44|0
1635969900000|2021-11-03 20:05:00|1.64|0.44|1.64|0.44|1.64|0.44|1.64|0.44|0
1635970200000|2021-11-03 20:10:00|1.65|0.45|1.64|0.44|1.65|0.45|1.64|0.44|0
1635970500000|2021-11-03 20:15:00|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1635972600000|2021-11-03 20:50:00|1.73|0.33|1.73|0.33|1.74|0.34|1.73|0.33|0
1635972900000|2021-11-03 20:55:00|1.74|0.34|1.73|0.33|1.74|0.34|1.73|0.33|0
1635976800000|2021-11-03 22:00:00|1.72|0.32|1.72|0.32|1.73|0.33|1.72|0.32|0
1635977400000|2021-11-03 22:10:00|1.71|0.31|1.72|0.32|1.72|0.32|1.71|0.31|0
1635977700000|2021-11-03 22:15:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1635978300000|2021-11-03 22:25:00|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1635978600000|2021-11-03 22:30:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1635978900000|2021-11-03 22:35:00|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1635979200000|2021-11-03 22:40:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1635980400000|2021-11-03 23:00:00|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1635980700000|2021-11-03 23:05:00|1.69|0.29|1.69|0.29|1.7|0.3|1.69|0.29|0
1635981000000|2021-11-03 23:10:00|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1635981600000|2021-11-03 23:20:00|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1635981900000|2021-11-03 23:25:00|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1635982800000|2021-11-03 23:40:00|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1635983100000|2021-11-03 23:45:00|1.69|0.29|1.69|0.29|1.7|0.3|1.69|0.29|0
1635983700000|2021-11-03 23:55:00|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1635984000000|2021-11-04 00:00:00|1.7|0.3|1.7|0.3|1.7|0.3|1.69|0.29|0
1635984300000|2021-11-04 00:05:00|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1635984600000|2021-11-04 00:10:00|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1635986100000|2021-11-04 00:35:00|1.71|0.31|1.71|0.31|1.71|0.31|1.7|0.3|0
1635986400000|2021-11-04 00:40:00|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1635986700000|2021-11-04 00:45:00|1.7|0.3|1.7|0.3|1.71|0.31|1.7|0.3|0
1635987000000|2021-11-04 00:50:00|1.71|0.31|1.7|0.3|1.71|0.31|1.7|0.3|0
1635987600000|2021-11-04 01:00:00|1.71|0.31|1.71|0.31|1.71|0.31|1.71|0.31|0
1635989100000|2021-11-04 01:25:00|1.7|0.3|1.7|0.3|1.71|0.31|1.7|0.3|0
1635989400000|2021-11-04 01:30:00|1.71|0.31|1.71|0.31|1.71|0.31|1.71|0.31|0
1635990900000|2021-11-04 01:55:00|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1635992100000|2021-11-04 02:15:00|1.7|0.3|1.7|0.3|1.71|0.31|1.7|0.3|0
1635996000000|2021-11-04 03:20:00|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1635997800000|2021-11-04 03:50:00|1.71|0.31|1.71|0.31|1.71|0.31|1.7|0.3|0
1635998100000|2021-11-04 03:55:00|1.7|0.3|1.7|0.3|1.71|0.31|1.7|0.3|0
1635999000000|2021-11-04 04:10:00|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1635999300000|2021-11-04 04:15:00|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1635999600000|2021-11-04 04:20:00|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1635999900000|2021-11-04 04:25:00|1.69|0.29|1.69|0.29|1.69|0.29|1.69|0.29|0
1636001100000|2021-11-04 04:45:00|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1636001700000|2021-11-04 04:55:00|1.69|0.29|1.69|0.29|1.7|0.3|1.69|0.29|0
1636002600000|2021-11-04 05:10:00|1.7|0.3|1.7|0.3|1.7|0.3|1.69|0.29|0
1636002900000|2021-11-04 05:15:00|1.69|0.29|1.69|0.29|1.7|0.3|1.69|0.29|0
1636004100000|2021-11-04 05:35:00|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1636004400000|2021-11-04 05:40:00|1.69|0.29|1.69|0.29|1.69|0.29|1.69|0.29|0
1636005000000|2021-11-04 05:50:00|1.7|0.3|1.7|0.3|1.7|0.3|1.69|0.29|0
1636005600000|2021-11-04 06:00:00|1.69|0.29|1.69|0.29|1.7|0.3|1.69|0.29|0
1636006200000|2021-11-04 06:10:00|1.7|0.3|1.7|0.3|1.7|0.3|1.69|0.29|0
1636006500000|2021-11-04 06:15:00|1.69|0.29|1.69|0.29|1.7|0.3|1.69|0.29|0
1636007100000|2021-11-04 06:25:00|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1636008000000|2021-11-04 06:40:00|1.69|0.29|1.68|0.28|1.69|0.29|1.68|0.28|0
1636009500000|2021-11-04 07:05:00|1.58|0.38|1.58|0.38|1.58|0.38|1.58|0.38|0
1636009800000|2021-11-04 07:10:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1636010400000|2021-11-04 07:20:00|1.58|0.38|1.58|0.38|1.58|0.38|1.58|0.38|0
1636010700000|2021-11-04 07:25:00|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1636011000000|2021-11-04 07:30:00|1.62|0.42|1.54|0.34|1.62|0.42|1.47|0.27|0
1636011300000|2021-11-04 07:35:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1636012800000|2021-11-04 08:00:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1636013100000|2021-11-04 08:05:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1636013400000|2021-11-04 08:10:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1636013700000|2021-11-04 08:15:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1636014000000|2021-11-04 08:20:00|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1636014300000|2021-11-04 08:25:00|1.52|0.32|1.53|0.33|1.53|0.33|1.51|0.31|0
1636014600000|2021-11-04 08:30:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1636014900000|2021-11-04 08:35:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1636015200000|2021-11-04 08:40:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1636015500000|2021-11-04 08:45:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1636016100000|2021-11-04 08:55:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1636016400000|2021-11-04 09:00:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1636017600000|2021-11-04 09:20:00|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1636017900000|2021-11-04 09:25:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1636018200000|2021-11-04 09:30:00|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1636019700000|2021-11-04 09:55:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1636021500000|2021-11-04 10:25:00|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1636023000000|2021-11-04 10:50:00|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1636025700000|2021-11-04 11:35:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1636026000000|2021-11-04 11:40:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1636026300000|2021-11-04 11:45:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1636026600000|2021-11-04 11:50:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1636026900000|2021-11-04 11:55:00|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1636027200000|2021-11-04 12:00:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1636027500000|2021-11-04 12:05:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1636027800000|2021-11-04 12:10:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1636028700000|2021-11-04 12:25:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1636029600000|2021-11-04 12:40:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1636029900000|2021-11-04 12:45:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1636030800000|2021-11-04 13:00:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1636031400000|2021-11-04 13:10:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1636032300000|2021-11-04 13:25:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1636032600000|2021-11-04 13:30:00|1.5|0.3|1.52|0.32|1.52|0.32|1.5|0.3|0
1636032900000|2021-11-04 13:35:00|1.51|0.31|1.51|0.31|1.52|0.32|1.5|0.3|0
1636033200000|2021-11-04 13:40:00|1.5|0.3|1.49|0.29|1.51|0.31|1.49|0.29|0
1636033500000|2021-11-04 13:45:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1636033800000|2021-11-04 13:50:00|1.49|0.29|1.47|0.27|1.49|0.29|1.46|0.26|0
1636034100000|2021-11-04 13:55:00|1.46|0.26|1.52|0.32|1.52|0.32|1.46|0.26|0
1636034400000|2021-11-04 14:00:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1636034700000|2021-11-04 14:05:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1636035000000|2021-11-04 14:10:00|1.5|0.3|1.48|0.28|1.5|0.3|1.48|0.28|0
1636035300000|2021-11-04 14:15:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1636035600000|2021-11-04 14:20:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1636035900000|2021-11-04 14:25:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1636036200000|2021-11-04 14:30:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1636036500000|2021-11-04 14:35:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1636036800000|2021-11-04 14:40:00|1.51|0.31|1.49|0.29|1.51|0.31|1.49|0.29|0
1636037100000|2021-11-04 14:45:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1636037400000|2021-11-04 14:50:00|1.5|0.3|1.5|0.3|1.5|0.3|1.49|0.29|0
1636037700000|2021-11-04 14:55:00|1.51|0.31|1.51|0.31|1.55|0.35|1.5|0.3|0
1636038000000|2021-11-04 15:00:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1636038300000|2021-11-04 15:05:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1636038600000|2021-11-04 15:10:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1636038900000|2021-11-04 15:15:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1636039200000|2021-11-04 15:20:00|1.53|0.33|1.56|0.36|1.56|0.36|1.53|0.33|0
1636039500000|2021-11-04 15:25:00|1.55|0.35|1.55|0.35|1.56|0.36|1.55|0.35|0
1636039800000|2021-11-04 15:30:00|1.56|0.36|1.54|0.34|1.56|0.36|1.54|0.34|0
1636040100000|2021-11-04 15:35:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1636040400000|2021-11-04 15:40:00|1.55|0.35|1.54|0.34|1.55|0.35|1.53|0.33|0
1636040700000|2021-11-04 15:45:00|1.53|0.33|1.55|0.35|1.55|0.35|1.53|0.33|0
1636041000000|2021-11-04 15:50:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1636041300000|2021-11-04 15:55:00|1.53|0.33|1.51|0.31|1.53|0.33|1.51|0.31|0
1636041600000|2021-11-04 16:00:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1636042200000|2021-11-04 16:10:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1636042500000|2021-11-04 16:15:00|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1636042800000|2021-11-04 16:20:00|1.52|0.32|1.53|0.33|1.53|0.33|1.51|0.31|0
1636043100000|2021-11-04 16:25:00|1.52|0.32|1.57|0.37|1.62|0.42|1.52|0.32|0
1636043400000|2021-11-04 16:30:00|1.58|0.38|1.55|0.35|1.58|0.38|1.55|0.35|0
1636043700000|2021-11-04 16:35:00|1.59|0.39|1.59|0.39|1.59|0.39|1.58|0.38|0
1636044300000|2021-11-04 16:45:00|1.58|0.38|1.59|0.39|1.6|0.4|1.58|0.38|0
1636044600000|2021-11-04 16:50:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1636044900000|2021-11-04 16:55:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1636045200000|2021-11-04 17:00:00|1.61|0.41|1.62|0.42|1.63|0.43|1.61|0.41|0
1636045500000|2021-11-04 17:05:00|1.63|0.43|1.61|0.41|1.63|0.43|1.61|0.41|0
1636045800000|2021-11-04 17:10:00|1.6|0.4|1.6|0.4|1.61|0.41|1.6|0.4|0
1636046100000|2021-11-04 17:15:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1636046400000|2021-11-04 17:20:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1636046700000|2021-11-04 17:25:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1636047000000|2021-11-04 17:30:00|1.59|0.39|1.61|0.41|1.61|0.41|1.59|0.39|0
1636047300000|2021-11-04 17:35:00|1.6|0.4|1.6|0.4|1.6|0.4|1.6|0.4|0
1636047600000|2021-11-04 17:40:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1636047900000|2021-11-04 17:45:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1636048200000|2021-11-04 17:50:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1636048500000|2021-11-04 17:55:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1636048800000|2021-11-04 18:00:00|1.58|0.38|1.62|0.42|1.62|0.42|1.58|0.38|0
1636049100000|2021-11-04 18:05:00|1.61|0.41|1.6|0.4|1.62|0.42|1.6|0.4|0
1636049400000|2021-11-04 18:10:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1636049700000|2021-11-04 18:15:00|1.6|0.4|1.6|0.4|1.61|0.41|1.59|0.39|0
1636050000000|2021-11-04 18:20:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1636050300000|2021-11-04 18:25:00|1.6|0.4|1.6|0.4|1.6|0.4|1.59|0.39|0
1636050600000|2021-11-04 18:30:00|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1636050900000|2021-11-04 18:35:00|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1636051200000|2021-11-04 18:40:00|1.59|0.39|1.57|0.37|1.59|0.39|1.57|0.37|0
1636051800000|2021-11-04 18:50:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1636052100000|2021-11-04 18:55:00|1.58|0.38|1.59|0.39|1.59|0.39|1.57|0.37|0
1636052400000|2021-11-04 19:00:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1636052700000|2021-11-04 19:05:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1636053000000|2021-11-04 19:10:00|1.58|0.38|1.58|0.38|1.59|0.39|1.58|0.38|0
1636053300000|2021-11-04 19:15:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1636053600000|2021-11-04 19:20:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1636053900000|2021-11-04 19:25:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1636054200000|2021-11-04 19:30:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1636054500000|2021-11-04 19:35:00|1.57|0.37|1.57|0.37|1.57|0.37|1.56|0.36|0
1636054800000|2021-11-04 19:40:00|1.58|0.38|1.56|0.36|1.59|0.39|1.56|0.36|0
1636055100000|2021-11-04 19:45:00|1.55|0.35|1.54|0.34|1.56|0.36|1.54|0.34|0
1636055400000|2021-11-04 19:50:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1636055700000|2021-11-04 19:55:00|1.54|0.34|1.51|0.31|1.54|0.34|1.51|0.31|0
1636056000000|2021-11-04 20:00:00|1.52|0.32|1.52|0.32|1.56|0.36|1.51|0.31|0
1636056600000|2021-11-04 20:10:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1636056900000|2021-11-04 20:15:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1636057200000|2021-11-04 20:20:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1636057800000|2021-11-04 20:30:00|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1636058100000|2021-11-04 20:35:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1636058700000|2021-11-04 20:45:00|1.62|0.22|1.62|0.22|1.62|0.22|1.61|0.21|0
1636059000000|2021-11-04 20:50:00|1.61|0.21|1.61|0.21|1.62|0.22|1.61|0.21|0
1636063200000|2021-11-04 22:00:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1636063500000|2021-11-04 22:05:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1636064400000|2021-11-04 22:20:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1636064700000|2021-11-04 22:25:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1636065000000|2021-11-04 22:30:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1636065300000|2021-11-04 22:35:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1636066200000|2021-11-04 22:50:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1636066500000|2021-11-04 22:55:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1636066800000|2021-11-04 23:00:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1636067100000|2021-11-04 23:05:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1636067700000|2021-11-04 23:15:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1636068600000|2021-11-04 23:30:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1636068900000|2021-11-04 23:35:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1636069200000|2021-11-04 23:40:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1636069800000|2021-11-04 23:50:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1636070100000|2021-11-04 23:55:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1636070400000|2021-11-05 00:00:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1636070700000|2021-11-05 00:05:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1636071900000|2021-11-05 00:25:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1636072200000|2021-11-05 00:30:00|1.6|0.2|1.6|0.2|1.6|0.2|1.59|0.19|0
1636072800000|2021-11-05 00:40:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1636074000000|2021-11-05 01:00:00|1.59|0.19|1.61|0.21|1.61|0.21|1.59|0.19|0
1636074300000|2021-11-05 01:05:00|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1636074900000|2021-11-05 01:15:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1636075200000|2021-11-05 01:20:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1636075500000|2021-11-05 01:25:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1636075800000|2021-11-05 01:30:00|1.6|0.2|1.6|0.2|1.6|0.2|1.59|0.19|0
1636076100000|2021-11-05 01:35:00|1.61|0.21|1.61|0.21|1.61|0.21|1.6|0.2|0
1636076400000|2021-11-05 01:40:00|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1636077300000|2021-11-05 01:55:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1636077600000|2021-11-05 02:00:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1636079100000|2021-11-05 02:25:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1636081200000|2021-11-05 03:00:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1636081800000|2021-11-05 03:10:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1636082100000|2021-11-05 03:15:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1636082400000|2021-11-05 03:20:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1636082700000|2021-11-05 03:25:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1636083000000|2021-11-05 03:30:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1636084500000|2021-11-05 03:55:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1636086900000|2021-11-05 04:35:00|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1636088100000|2021-11-05 04:55:00|1.57|0.17|1.57|0.17|1.58|0.18|1.57|0.17|0
1636088400000|2021-11-05 05:00:00|1.58|0.18|1.58|0.18|1.58|0.18|1.57|0.17|0
1636088700000|2021-11-05 05:05:00|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1636089300000|2021-11-05 05:15:00|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1636089600000|2021-11-05 05:20:00|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1636089900000|2021-11-05 05:25:00|1.57|0.17|1.57|0.17|1.58|0.18|1.57|0.17|0
1636091100000|2021-11-05 05:45:00|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1636091400000|2021-11-05 05:50:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1636092000000|2021-11-05 06:00:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1636093500000|2021-11-05 06:25:00|1.6|0.2|1.6|0.2|1.6|0.2|1.59|0.19|0
1636094100000|2021-11-05 06:35:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1636094700000|2021-11-05 06:45:00|1.6|0.2|1.6|0.2|1.6|0.2|1.59|0.19|0
1636095000000|2021-11-05 06:50:00|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1636095300000|2021-11-05 06:55:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1636095600000|2021-11-05 07:00:00|1.6|0.2|1.6|0.2|1.6|0.2|1.59|0.19|0
1636095900000|2021-11-05 07:05:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1636097400000|2021-11-05 07:30:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1636098300000|2021-11-05 07:45:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1636099200000|2021-11-05 08:00:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1636099500000|2021-11-05 08:05:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1636099800000|2021-11-05 08:10:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1636100100000|2021-11-05 08:15:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1636100400000|2021-11-05 08:20:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1636100700000|2021-11-05 08:25:00|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1636101300000|2021-11-05 08:35:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1636102800000|2021-11-05 09:00:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1636104000000|2021-11-05 09:20:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1636104300000|2021-11-05 09:25:00|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1636104900000|2021-11-05 09:35:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1636105200000|2021-11-05 09:40:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1636105800000|2021-11-05 09:50:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1636106400000|2021-11-05 10:00:00|1.43|0.23|1.44|0.24|1.48|0.28|1.42|0.22|0
1636106700000|2021-11-05 10:05:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1636107600000|2021-11-05 10:20:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1636107900000|2021-11-05 10:25:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1636109400000|2021-11-05 10:50:00|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1636110600000|2021-11-05 11:10:00|1.42|0.22|1.43|0.23|1.44|0.24|1.42|0.22|0
1636110900000|2021-11-05 11:15:00|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1636111500000|2021-11-05 11:25:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1636111800000|2021-11-05 11:30:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1636112100000|2021-11-05 11:35:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1636112400000|2021-11-05 11:40:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1636113000000|2021-11-05 11:50:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1636113600000|2021-11-05 12:00:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1636113900000|2021-11-05 12:05:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1636115100000|2021-11-05 12:25:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1636115400000|2021-11-05 12:30:00|1.42|0.22|1.4|0.2|1.43|0.23|1.4|0.2|0
1636115700000|2021-11-05 12:35:00|1.39|0.19|1.41|0.21|1.43|0.23|1.38|0.18|0
1636116000000|2021-11-05 12:40:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1636116300000|2021-11-05 12:45:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1636116600000|2021-11-05 12:50:00|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1636116900000|2021-11-05 12:55:00|1.4|0.2|1.41|0.21|1.42|0.22|1.4|0.2|0
1636117200000|2021-11-05 13:00:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1636117800000|2021-11-05 13:10:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1636118400000|2021-11-05 13:20:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1636118700000|2021-11-05 13:25:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1636119000000|2021-11-05 13:30:00|1.41|0.21|1.38|0.18|1.41|0.21|1.38|0.18|0
1636119300000|2021-11-05 13:35:00|1.41|0.21|1.42|0.22|1.42|0.22|1.4|0.2|0
1636119600000|2021-11-05 13:40:00|1.41|0.21|1.4|0.2|1.42|0.22|1.4|0.2|0
1636119900000|2021-11-05 13:45:00|1.41|0.21|1.42|0.22|1.42|0.22|1.4|0.2|0
1636120200000|2021-11-05 13:50:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1636120500000|2021-11-05 13:55:00|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1636120800000|2021-11-05 14:00:00|1.4|0.2|1.39|0.19|1.41|0.21|1.39|0.19|0
1636121100000|2021-11-05 14:05:00|1.4|0.2|1.39|0.19|1.43|0.23|1.38|0.18|0
1636121400000|2021-11-05 14:10:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1636121700000|2021-11-05 14:15:00|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1636122000000|2021-11-05 14:20:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1636122300000|2021-11-05 14:25:00|1.38|0.18|1.39|0.19|1.4|0.2|1.38|0.18|0
1636122600000|2021-11-05 14:30:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1636122900000|2021-11-05 14:35:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1636123200000|2021-11-05 14:40:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1636123500000|2021-11-05 14:45:00|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1636124100000|2021-11-05 14:55:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1636124400000|2021-11-05 15:00:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1636124700000|2021-11-05 15:05:00|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1636125000000|2021-11-05 15:10:00|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1636125300000|2021-11-05 15:15:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1636125600000|2021-11-05 15:20:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1636125900000|2021-11-05 15:25:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1636126200000|2021-11-05 15:30:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1636126500000|2021-11-05 15:35:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1636126800000|2021-11-05 15:40:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1636127100000|2021-11-05 15:45:00|1.4|0.2|1.39|0.19|1.4|0.2|1.38|0.18|0
1636127400000|2021-11-05 15:50:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1636127700000|2021-11-05 15:55:00|1.39|0.19|1.41|0.21|1.41|0.21|1.39|0.19|0
1636128000000|2021-11-05 16:00:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1636128300000|2021-11-05 16:05:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1636128600000|2021-11-05 16:10:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1636128900000|2021-11-05 16:15:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1636129500000|2021-11-05 16:25:00|1.41|0.21|1.5|0.3|1.5|0.3|1.4|0.2|0
1636129800000|2021-11-05 16:30:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1636130100000|2021-11-05 16:35:00|1.49|0.29|1.5|0.3|1.51|0.31|1.49|0.29|0
1636130400000|2021-11-05 16:40:00|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1636130700000|2021-11-05 16:45:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1636131000000|2021-11-05 16:50:00|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1636131300000|2021-11-05 16:55:00|1.52|0.32|1.52|0.32|1.53|0.33|1.51|0.31|0
1636131600000|2021-11-05 17:00:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1636131900000|2021-11-05 17:05:00|1.77|0.57|1.8|0.6|1.8|0.6|1.77|0.57|0
1636132200000|2021-11-05 17:10:00|1.81|0.61|1.81|0.61|1.82|0.62|1.8|0.6|0
1636132500000|2021-11-05 17:15:00|1.82|0.62|1.81|0.61|1.92|0.72|1.76|0.56|0
1636132800000|2021-11-05 17:20:00|1.85|0.65|1.87|0.67|1.87|0.67|1.84|0.64|0
1636133100000|2021-11-05 17:25:00|1.88|0.68|2.02|0.82|2.02|0.82|1.85|0.65|0
1636133400000|2021-11-05 17:30:00|2.01|0.81|1.91|0.71|2.01|0.81|1.91|0.71|0
1636133700000|2021-11-05 17:35:00|1.92|0.72|1.9|0.7|1.93|0.73|1.9|0.7|0
1636134000000|2021-11-05 17:40:00|1.91|0.71|1.99|0.79|1.99|0.79|1.91|0.71|0
1636134300000|2021-11-05 17:45:00|2|0.8|1.99|0.79|2.01|0.81|1.98|0.78|0
1636134600000|2021-11-05 17:50:00|1.98|0.78|1.96|0.76|1.99|0.79|1.96|0.76|0
1636134900000|2021-11-05 17:55:00|1.97|0.77|1.94|0.74|1.97|0.77|1.94|0.74|0
1636135200000|2021-11-05 18:00:00|1.95|0.75|1.94|0.74|1.96|0.76|1.94|0.74|0
1636135500000|2021-11-05 18:05:00|1.93|0.73|1.93|0.73|1.94|0.74|1.92|0.72|0
1636135800000|2021-11-05 18:10:00|1.94|0.74|1.92|0.72|1.94|0.74|1.92|0.72|0
1636136100000|2021-11-05 18:15:00|1.99|0.79|1.93|0.73|1.99|0.79|1.91|0.71|0
1636136400000|2021-11-05 18:20:00|1.94|0.74|1.91|0.71|1.95|0.75|1.89|0.69|0
1636136700000|2021-11-05 18:25:00|1.9|0.7|1.88|0.68|1.91|0.71|1.88|0.68|0
1636137000000|2021-11-05 18:30:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1636137300000|2021-11-05 18:35:00|1.89|0.69|1.88|0.68|1.9|0.7|1.88|0.68|0
1636137600000|2021-11-05 18:40:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1636137900000|2021-11-05 18:45:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1636138200000|2021-11-05 18:50:00|1.87|0.67|1.87|0.67|1.89|0.69|1.87|0.67|0
1636138500000|2021-11-05 18:55:00|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1636138800000|2021-11-05 19:00:00|1.87|0.67|1.91|0.71|1.92|0.72|1.87|0.67|0
1636139100000|2021-11-05 19:05:00|1.9|0.7|1.89|0.69|1.91|0.71|1.88|0.68|0
1636139400000|2021-11-05 19:10:00|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1636139700000|2021-11-05 19:15:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1636140000000|2021-11-05 19:20:00|1.89|0.69|1.89|0.69|1.9|0.7|1.88|0.68|0
1636140300000|2021-11-05 19:25:00|1.9|0.7|1.9|0.7|1.91|0.71|1.89|0.69|0
1636140600000|2021-11-05 19:30:00|1.89|0.69|1.87|0.67|1.9|0.7|1.87|0.67|0
1636140900000|2021-11-05 19:35:00|1.86|0.66|1.86|0.66|1.86|0.66|1.85|0.65|0
1636141200000|2021-11-05 19:40:00|1.85|0.65|1.88|0.68|1.88|0.68|1.85|0.65|0
1636141500000|2021-11-05 19:45:00|1.87|0.67|1.89|0.69|1.89|0.69|1.86|0.66|0
1636141800000|2021-11-05 19:50:00|1.88|0.68|1.89|0.69|1.89|0.69|1.87|0.67|0
1636142100000|2021-11-05 19:55:00|1.88|0.68|1.88|0.68|1.89|0.69|1.87|0.67|0
1636142400000|2021-11-05 20:00:00|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1636142700000|2021-11-05 20:05:00|1.9|0.7|1.9|0.7|1.9|0.7|1.89|0.69|0
1636143000000|2021-11-05 20:10:00|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1636358700000|2021-11-08 08:05:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1636359000000|2021-11-08 08:10:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1636359300000|2021-11-08 08:15:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1636359600000|2021-11-08 08:20:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1636359900000|2021-11-08 08:25:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1636360200000|2021-11-08 08:30:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1636360500000|2021-11-08 08:35:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1636360800000|2021-11-08 08:40:00|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1636361100000|2021-11-08 08:45:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1636361400000|2021-11-08 08:50:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1636361700000|2021-11-08 08:55:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1636362000000|2021-11-08 09:00:00|1.77|0.57|1.77|0.57|1.77|0.57|1.76|0.56|0
1636362600000|2021-11-08 09:10:00|1.76|0.56|1.76|0.56|1.77|0.57|1.76|0.56|0
1636362900000|2021-11-08 09:15:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1636363800000|2021-11-08 09:30:00|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1636364100000|2021-11-08 09:35:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1636365900000|2021-11-08 10:05:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1636366200000|2021-11-08 10:10:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1636367100000|2021-11-08 10:25:00|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1636367700000|2021-11-08 10:35:00|1.72|0.52|1.72|0.52|1.73|0.53|1.72|0.52|0
1636368000000|2021-11-08 10:40:00|1.73|0.53|1.73|0.53|1.73|0.53|1.72|0.52|0
1636368300000|2021-11-08 10:45:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1636368600000|2021-11-08 10:50:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1636369500000|2021-11-08 11:05:00|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1636370100000|2021-11-08 11:15:00|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1636370400000|2021-11-08 11:20:00|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1636370700000|2021-11-08 11:25:00|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1636371000000|2021-11-08 11:30:00|1.73|0.53|1.7|0.5|1.73|0.53|1.7|0.5|0
1636372800000|2021-11-08 12:00:00|1.71|0.51|1.7|0.5|1.71|0.51|1.7|0.5|0
1636373100000|2021-11-08 12:05:00|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1636373400000|2021-11-08 12:10:00|1.7|0.5|1.7|0.5|1.71|0.51|1.7|0.5|0
1636374600000|2021-11-08 12:30:00|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1636374900000|2021-11-08 12:35:00|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1636375200000|2021-11-08 12:40:00|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1636376100000|2021-11-08 12:55:00|1.71|0.51|1.7|0.5|1.71|0.51|1.7|0.5|0
1636376700000|2021-11-08 13:05:00|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1636377600000|2021-11-08 13:20:00|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1636378500000|2021-11-08 13:35:00|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1636379400000|2021-11-08 13:50:00|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1636379700000|2021-11-08 13:55:00|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1636380600000|2021-11-08 14:10:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1636381200000|2021-11-08 14:20:00|1.64|0.44|1.64|0.44|1.64|0.44|1.64|0.44|0
1636381500000|2021-11-08 14:25:00|1.65|0.45|1.65|0.45|1.65|0.45|1.64|0.44|0
1636381800000|2021-11-08 14:30:00|1.64|0.44|1.61|0.41|1.69|0.49|1.61|0.41|0
1636382100000|2021-11-08 14:35:00|1.68|0.48|1.53|0.33|1.68|0.48|1.5|0.3|0
1636382400000|2021-11-08 14:40:00|1.52|0.32|1.52|0.32|1.53|0.33|1.51|0.31|0
1636382700000|2021-11-08 14:45:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1636383000000|2021-11-08 14:50:00|1.51|0.31|1.53|0.33|1.53|0.33|1.51|0.31|0
1636383300000|2021-11-08 14:55:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1636383600000|2021-11-08 15:00:00|1.52|0.32|1.54|0.34|1.56|0.36|1.52|0.32|0
1636383900000|2021-11-08 15:05:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1636384200000|2021-11-08 15:10:00|1.53|0.33|1.52|0.32|1.54|0.34|1.52|0.32|0
1636384500000|2021-11-08 15:15:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1636384800000|2021-11-08 15:20:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1636385100000|2021-11-08 15:25:00|1.5|0.3|1.52|0.32|1.52|0.32|1.5|0.3|0
1636385400000|2021-11-08 15:30:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1636385700000|2021-11-08 15:35:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1636386000000|2021-11-08 15:40:00|1.52|0.32|1.53|0.33|1.55|0.35|1.52|0.32|0
1636386300000|2021-11-08 15:45:00|1.54|0.34|1.51|0.31|1.54|0.34|1.51|0.31|0
1636386600000|2021-11-08 15:50:00|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1636386900000|2021-11-08 15:55:00|1.53|0.33|1.53|0.33|1.53|0.33|1.52|0.32|0
1636387200000|2021-11-08 16:00:00|1.54|0.34|1.53|0.33|1.54|0.34|1.52|0.32|0
1636387500000|2021-11-08 16:05:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1636387800000|2021-11-08 16:10:00|1.53|0.33|1.57|0.37|1.61|0.41|1.53|0.33|0
1636388100000|2021-11-08 16:15:00|1.56|0.36|1.56|0.36|1.56|0.36|1.55|0.35|0
1636388400000|2021-11-08 16:20:00|1.55|0.35|1.55|0.35|1.56|0.36|1.55|0.35|0
1636388700000|2021-11-08 16:25:00|1.54|0.34|1.54|0.34|1.55|0.35|1.52|0.32|0
1636389000000|2021-11-08 16:30:00|1.53|0.33|1.54|0.34|1.55|0.35|1.53|0.33|0
1636389300000|2021-11-08 16:35:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1636389900000|2021-11-08 16:45:00|1.56|0.36|1.56|0.36|1.56|0.36|1.55|0.35|0
1636390200000|2021-11-08 16:50:00|1.55|0.35|1.56|0.36|1.56|0.36|1.55|0.35|0
1636390500000|2021-11-08 16:55:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1636390800000|2021-11-08 17:00:00|1.57|0.37|1.58|0.38|1.58|0.38|1.56|0.36|0
1636391100000|2021-11-08 17:05:00|1.57|0.37|1.62|0.42|1.62|0.42|1.54|0.34|0
1636391400000|2021-11-08 17:10:00|1.61|0.41|1.62|0.42|1.62|0.42|1.61|0.41|0
1636391700000|2021-11-08 17:15:00|1.63|0.43|1.63|0.43|1.64|0.44|1.62|0.42|0
1636392000000|2021-11-08 17:20:00|1.64|0.44|1.63|0.43|1.64|0.44|1.63|0.43|0
1636392600000|2021-11-08 17:30:00|1.64|0.44|1.62|0.42|1.64|0.44|1.62|0.42|0
1636392900000|2021-11-08 17:35:00|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1636393200000|2021-11-08 17:40:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1636393500000|2021-11-08 17:45:00|1.62|0.42|1.63|0.43|1.63|0.43|1.62|0.42|0
1636393800000|2021-11-08 17:50:00|1.64|0.44|1.64|0.44|1.64|0.44|1.63|0.43|0
1636394100000|2021-11-08 17:55:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1636394700000|2021-11-08 18:05:00|1.62|0.42|1.63|0.43|1.63|0.43|1.62|0.42|0
1636395000000|2021-11-08 18:10:00|1.62|0.42|1.62|0.42|1.62|0.42|1.61|0.41|0
1636395600000|2021-11-08 18:20:00|1.61|0.41|1.61|0.41|1.61|0.41|1.61|0.41|0
1636396200000|2021-11-08 18:30:00|1.62|0.42|1.62|0.42|1.62|0.42|1.61|0.41|0
1636396500000|2021-11-08 18:35:00|1.61|0.41|1.61|0.41|1.62|0.42|1.61|0.41|0
1636396800000|2021-11-08 18:40:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1636397100000|2021-11-08 18:45:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1636397400000|2021-11-08 18:50:00|1.6|0.4|1.6|0.4|1.61|0.41|1.6|0.4|0
1636397700000|2021-11-08 18:55:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1636398000000|2021-11-08 19:00:00|1.59|0.39|1.59|0.39|1.59|0.39|1.59|0.39|0
1636398300000|2021-11-08 19:05:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1636398600000|2021-11-08 19:10:00|1.6|0.4|1.6|0.4|1.6|0.4|1.59|0.39|0
1636398900000|2021-11-08 19:15:00|1.59|0.39|1.59|0.39|1.6|0.4|1.58|0.38|0
1636399200000|2021-11-08 19:20:00|1.6|0.4|1.6|0.4|1.6|0.4|1.6|0.4|0
1636399500000|2021-11-08 19:25:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1636399800000|2021-11-08 19:30:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1636400100000|2021-11-08 19:35:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1636400700000|2021-11-08 19:45:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1636401300000|2021-11-08 19:55:00|1.58|0.38|1.58|0.38|1.58|0.38|1.58|0.38|0
1636401600000|2021-11-08 20:00:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1636401900000|2021-11-08 20:05:00|1.62|0.42|1.51|0.31|1.63|0.43|1.48|0.28|0
1636402200000|2021-11-08 20:10:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1636402800000|2021-11-08 20:20:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1636403100000|2021-11-08 20:25:00|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1636403400000|2021-11-08 20:30:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1636403700000|2021-11-08 20:35:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1636404000000|2021-11-08 20:40:00|1.52|0.32|1.53|0.33|1.53|0.33|1.51|0.31|0
1636404300000|2021-11-08 20:45:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1636404600000|2021-11-08 20:50:00|1.53|0.33|1.51|0.31|1.53|0.33|1.51|0.31|0
1636404900000|2021-11-08 20:55:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1636405200000|2021-11-08 21:00:00|1.54|0.34|1.54|0.34|1.54|0.34|1.52|0.32|0
1636405500000|2021-11-08 21:05:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1636405800000|2021-11-08 21:10:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1636406100000|2021-11-08 21:15:00|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1636406400000|2021-11-08 21:20:00|1.63|0.23|1.63|0.23|1.64|0.24|1.63|0.23|0
1636408200000|2021-11-08 21:50:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1636408500000|2021-11-08 21:55:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1636412400000|2021-11-08 23:00:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1636412700000|2021-11-08 23:05:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1636413000000|2021-11-08 23:10:00|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1636413300000|2021-11-08 23:15:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1636413600000|2021-11-08 23:20:00|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1636413900000|2021-11-08 23:25:00|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1636414500000|2021-11-08 23:35:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1636414800000|2021-11-08 23:40:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1636415100000|2021-11-08 23:45:00|1.63|0.23|1.63|0.23|1.63|0.23|1.62|0.22|0
1636416000000|2021-11-09 00:00:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1636416300000|2021-11-09 00:05:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1636416900000|2021-11-09 00:15:00|1.64|0.24|1.64|0.24|1.64|0.24|1.63|0.23|0
1636417500000|2021-11-09 00:25:00|1.65|0.25|1.65|0.25|1.65|0.25|1.64|0.24|0
1636419300000|2021-11-09 00:55:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1636419600000|2021-11-09 01:00:00|1.66|0.26|1.66|0.26|1.66|0.26|1.65|0.25|0
1636419900000|2021-11-09 01:05:00|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1636421400000|2021-11-09 01:30:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1636421700000|2021-11-09 01:35:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1636422300000|2021-11-09 01:45:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1636423200000|2021-11-09 02:00:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1636423500000|2021-11-09 02:05:00|1.64|0.24|1.64|0.24|1.65|0.25|1.64|0.24|0
1636425600000|2021-11-09 02:40:00|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1636425900000|2021-11-09 02:45:00|1.63|0.23|1.63|0.23|1.64|0.24|1.63|0.23|0
1636426800000|2021-11-09 03:00:00|1.64|0.24|1.64|0.24|1.64|0.24|1.63|0.23|0
1636427100000|2021-11-09 03:05:00|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1636427700000|2021-11-09 03:15:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1636428000000|2021-11-09 03:20:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1636428600000|2021-11-09 03:30:00|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1636428900000|2021-11-09 03:35:00|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1636429800000|2021-11-09 03:50:00|1.69|0.29|1.69|0.29|1.69|0.29|1.68|0.28|0
1636430100000|2021-11-09 03:55:00|1.68|0.28|1.68|0.28|1.69|0.29|1.68|0.28|0
1636432200000|2021-11-09 04:30:00|1.67|0.27|1.67|0.27|1.68|0.28|1.67|0.27|0
1636432500000|2021-11-09 04:35:00|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1636432800000|2021-11-09 04:40:00|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1636433100000|2021-11-09 04:45:00|1.68|0.28|1.68|0.28|1.68|0.28|1.67|0.27|0
1636434000000|2021-11-09 05:00:00|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1636435500000|2021-11-09 05:25:00|1.66|0.26|1.66|0.26|1.67|0.27|1.66|0.26|0
1636436400000|2021-11-09 05:40:00|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1636437600000|2021-11-09 06:00:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1636438500000|2021-11-09 06:15:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1636438800000|2021-11-09 06:20:00|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1636439100000|2021-11-09 06:25:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1636439400000|2021-11-09 06:30:00|1.64|0.24|1.64|0.24|1.65|0.25|1.64|0.24|0
1636440300000|2021-11-09 06:45:00|1.63|0.23|1.64|0.24|1.64|0.24|1.62|0.22|0
1636442400000|2021-11-09 07:20:00|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1636442700000|2021-11-09 07:25:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1636443000000|2021-11-09 07:30:00|1.64|0.24|1.64|0.24|1.64|0.24|1.63|0.23|0
1636443300000|2021-11-09 07:35:00|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1636443900000|2021-11-09 07:45:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1636444200000|2021-11-09 07:50:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1636444800000|2021-11-09 08:00:00|1.59|0.19|1.67|0.27|1.67|0.27|1.59|0.19|0
1636445100000|2021-11-09 08:05:00|1.57|0.37|1.56|0.36|1.57|0.37|1.55|0.35|0
1636445400000|2021-11-09 08:10:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1636445700000|2021-11-09 08:15:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1636446000000|2021-11-09 08:20:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1636446600000|2021-11-09 08:30:00|1.53|0.33|1.55|0.35|1.55|0.35|1.53|0.33|0
1636447200000|2021-11-09 08:40:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1636447500000|2021-11-09 08:45:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1636448100000|2021-11-09 08:55:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1636448400000|2021-11-09 09:00:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1636449000000|2021-11-09 09:10:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1636449300000|2021-11-09 09:15:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1636449900000|2021-11-09 09:25:00|1.56|0.36|1.55|0.35|1.56|0.36|1.55|0.35|0
1636450500000|2021-11-09 09:35:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1636450800000|2021-11-09 09:40:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1636452600000|2021-11-09 10:10:00|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1636454100000|2021-11-09 10:35:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1636454700000|2021-11-09 10:45:00|1.57|0.37|1.53|0.33|1.57|0.37|1.53|0.33|0
1636456500000|2021-11-09 11:15:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1636457100000|2021-11-09 11:25:00|1.53|0.33|1.53|0.33|1.53|0.33|1.52|0.32|0
1636457400000|2021-11-09 11:30:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1636457700000|2021-11-09 11:35:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1636458000000|2021-11-09 11:40:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1636458300000|2021-11-09 11:45:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1636458900000|2021-11-09 11:55:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1636459200000|2021-11-09 12:00:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1636459500000|2021-11-09 12:05:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1636459800000|2021-11-09 12:10:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1636460100000|2021-11-09 12:15:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1636460400000|2021-11-09 12:20:00|1.53|0.33|1.53|0.33|1.53|0.33|1.52|0.32|0
1636460700000|2021-11-09 12:25:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1636461000000|2021-11-09 12:30:00|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1636461600000|2021-11-09 12:40:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1636461900000|2021-11-09 12:45:00|1.55|0.35|1.55|0.35|1.56|0.36|1.54|0.34|0
1636462200000|2021-11-09 12:50:00|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1636462500000|2021-11-09 12:55:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1636463100000|2021-11-09 13:05:00|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1636464000000|2021-11-09 13:20:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1636464300000|2021-11-09 13:25:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1636464600000|2021-11-09 13:30:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1636464900000|2021-11-09 13:35:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1636465200000|2021-11-09 13:40:00|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1636465800000|2021-11-09 13:50:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1636466400000|2021-11-09 14:00:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1636466700000|2021-11-09 14:05:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1636467000000|2021-11-09 14:10:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1636467600000|2021-11-09 14:20:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1636468200000|2021-11-09 14:30:00|1.49|0.29|1.5|0.3|1.51|0.31|1.49|0.29|0
1636468500000|2021-11-09 14:35:00|1.51|0.31|1.53|0.33|1.53|0.33|1.5|0.3|0
1636468800000|2021-11-09 14:40:00|1.52|0.32|1.54|0.34|1.54|0.34|1.52|0.32|0
1636469100000|2021-11-09 14:45:00|1.53|0.33|1.56|0.36|1.56|0.36|1.53|0.33|0
1636469400000|2021-11-09 14:50:00|1.55|0.35|1.57|0.37|1.58|0.38|1.55|0.35|0
1636469700000|2021-11-09 14:55:00|1.58|0.38|1.7|0.5|1.7|0.5|1.53|0.33|0
1636470000000|2021-11-09 15:00:00|1.69|0.49|1.72|0.52|1.73|0.53|1.67|0.47|0
1636470300000|2021-11-09 15:05:00|1.71|0.51|1.72|0.52|1.73|0.53|1.69|0.49|0
1636470600000|2021-11-09 15:10:00|1.73|0.53|1.68|0.48|1.73|0.53|1.68|0.48|0
1636470900000|2021-11-09 15:15:00|1.69|0.49|1.81|0.61|1.81|0.61|1.62|0.42|0
1636471200000|2021-11-09 15:20:00|1.8|0.6|1.81|0.61|1.82|0.62|1.79|0.59|0
1636471500000|2021-11-09 15:25:00|1.8|0.6|1.77|0.57|1.8|0.6|1.76|0.56|0
1636471800000|2021-11-09 15:30:00|1.76|0.56|1.73|0.53|1.76|0.56|1.73|0.53|0
1636472100000|2021-11-09 15:35:00|1.74|0.54|1.75|0.55|1.76|0.56|1.73|0.53|0
1636472400000|2021-11-09 15:40:00|1.74|0.54|1.73|0.53|1.75|0.55|1.73|0.53|0
1636472700000|2021-11-09 15:45:00|1.74|0.54|1.74|0.54|1.74|0.54|1.73|0.53|0
1636473000000|2021-11-09 15:50:00|1.75|0.55|1.95|0.75|1.96|0.76|1.74|0.54|0
1636473300000|2021-11-09 15:55:00|1.94|0.74|2.01|0.81|2.02|0.82|1.94|0.74|0
1636473600000|2021-11-09 16:00:00|2|0.8|1.99|0.79|2.01|0.81|1.99|0.79|0
1636473900000|2021-11-09 16:05:00|2|0.8|2.02|0.82|2.02|0.82|2|0.8|0
1636474200000|2021-11-09 16:10:00|2.03|0.83|2.04|0.84|2.07|0.87|2.02|0.82|0
1636474500000|2021-11-09 16:15:00|2.05|0.85|2.02|0.82|2.05|0.85|2.02|0.82|0
1636474800000|2021-11-09 16:20:00|2.03|0.83|2.04|0.84|2.04|0.84|2.01|0.81|0
1636475100000|2021-11-09 16:25:00|2.03|0.83|2.07|0.87|2.08|0.88|2.03|0.83|0
1636475400000|2021-11-09 16:30:00|2.06|0.86|2.06|0.86|2.06|0.86|2.04|0.84|0
1636475700000|2021-11-09 16:35:00|2.05|0.85|2.07|0.87|2.07|0.87|2.04|0.84|0
1636476000000|2021-11-09 16:40:00|2.06|0.86|2.02|0.82|2.07|0.87|2.02|0.82|0
1636476300000|2021-11-09 16:45:00|2.03|0.83|2.04|0.84|2.05|0.85|2.02|0.82|0
1636476600000|2021-11-09 16:50:00|2.05|0.85|2.07|0.87|2.07|0.87|2.04|0.84|0
1636476900000|2021-11-09 16:55:00|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1636477200000|2021-11-09 17:00:00|2.09|0.89|2.1|0.9|2.11|0.91|2.08|0.88|0
1636477500000|2021-11-09 17:05:00|2.11|0.91|2.1|0.9|2.12|0.92|2.09|0.89|0
1636477800000|2021-11-09 17:10:00|2.09|0.89|2.07|0.87|2.09|0.89|2.06|0.86|0
1636478100000|2021-11-09 17:15:00|2.06|0.86|2.07|0.87|2.07|0.87|2.06|0.86|0
1636478400000|2021-11-09 17:20:00|2.06|0.86|2.07|0.87|2.08|0.88|2.06|0.86|0
1636478700000|2021-11-09 17:25:00|2.06|0.86|2.08|0.88|2.09|0.89|2.06|0.86|0
1636479000000|2021-11-09 17:30:00|2.09|0.89|2.06|0.86|2.09|0.89|2.06|0.86|0
1636479300000|2021-11-09 17:35:00|2.07|0.87|2.06|0.86|2.07|0.87|2.05|0.85|0
1636479600000|2021-11-09 17:40:00|2.07|0.87|2.04|0.84|2.07|0.87|2.04|0.84|0
1636479900000|2021-11-09 17:45:00|2.03|0.83|2.04|0.84|2.05|0.85|2.03|0.83|0
1636480200000|2021-11-09 17:50:00|2.03|0.83|2.04|0.84|2.04|0.84|2.02|0.82|0
1636480500000|2021-11-09 17:55:00|2.03|0.83|2.05|0.85|2.05|0.85|2.03|0.83|0
1636480800000|2021-11-09 18:00:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1636481100000|2021-11-09 18:05:00|2.05|0.85|2.03|0.83|2.05|0.85|2.02|0.82|0
1636481400000|2021-11-09 18:10:00|2.04|0.84|2.04|0.84|2.04|0.84|2.03|0.83|0
1636481700000|2021-11-09 18:15:00|2.03|0.83|2.02|0.82|2.05|0.85|2.02|0.82|0
1636482000000|2021-11-09 18:20:00|2.03|0.83|2.03|0.83|2.04|0.84|2.02|0.82|0
1636482300000|2021-11-09 18:25:00|2.04|0.84|2.05|0.85|2.06|0.86|2.03|0.83|0
1636482600000|2021-11-09 18:30:00|2.04|0.84|2.04|0.84|2.04|0.84|2.03|0.83|0
1636482900000|2021-11-09 18:35:00|2.05|0.85|2.06|0.86|2.06|0.86|2.04|0.84|0
1636483200000|2021-11-09 18:40:00|2.05|0.85|2.06|0.86|2.07|0.87|2.05|0.85|0
1636483500000|2021-11-09 18:45:00|2.05|0.85|2.07|0.87|2.08|0.88|2.05|0.85|0
1636483800000|2021-11-09 18:50:00|2.08|0.88|2.08|0.88|2.08|0.88|2.06|0.86|0
1636484100000|2021-11-09 18:55:00|2.07|0.87|2|0.8|2.15|0.95|2|0.8|0
1636484400000|2021-11-09 19:00:00|2.01|0.81|2|0.8|2.02|0.82|1.99|0.79|0
1636484700000|2021-11-09 19:05:00|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1636485000000|2021-11-09 19:10:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1636485300000|2021-11-09 19:15:00|1.99|0.79|1.97|0.77|1.99|0.79|1.97|0.77|0
1636485600000|2021-11-09 19:20:00|1.98|0.78|1.89|0.69|1.98|0.78|1.88|0.68|0
1636485900000|2021-11-09 19:25:00|1.9|0.7|1.9|0.7|1.91|0.71|1.89|0.69|0
1636486200000|2021-11-09 19:30:00|1.89|0.69|1.93|0.73|1.93|0.73|1.89|0.69|0
1636486500000|2021-11-09 19:35:00|1.92|0.72|1.91|0.71|1.93|0.73|1.91|0.71|0
1636486800000|2021-11-09 19:40:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1636487100000|2021-11-09 19:45:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1636487400000|2021-11-09 19:50:00|1.92|0.72|1.91|0.71|1.93|0.73|1.91|0.71|0
1636487700000|2021-11-09 19:55:00|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1636488000000|2021-11-09 20:00:00|1.89|0.69|1.9|0.7|1.91|0.71|1.89|0.69|0
1636488300000|2021-11-09 20:05:00|1.91|0.71|1.9|0.7|1.92|0.72|1.9|0.7|0
1636488600000|2021-11-09 20:10:00|1.91|0.71|1.92|0.72|1.92|0.72|1.9|0.7|0
1636488900000|2021-11-09 20:15:00|1.91|0.71|1.92|0.72|1.92|0.72|1.9|0.7|0
1636489200000|2021-11-09 20:20:00|1.91|0.71|1.9|0.7|1.92|0.72|1.9|0.7|0
1636489500000|2021-11-09 20:25:00|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1636489800000|2021-11-09 20:30:00|1.92|0.72|1.91|0.71|1.93|0.73|1.91|0.71|0
1636490100000|2021-11-09 20:35:00|1.92|0.72|1.91|0.71|1.92|0.72|1.9|0.7|0
1636490400000|2021-11-09 20:40:00|1.9|0.7|1.88|0.68|1.91|0.71|1.88|0.68|0
1636490700000|2021-11-09 20:45:00|1.89|0.69|1.9|0.7|1.9|0.7|1.88|0.68|0
1636491000000|2021-11-09 20:50:00|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1636491300000|2021-11-09 20:55:00|1.88|0.68|1.87|0.67|1.89|0.69|1.87|0.67|0
1636491600000|2021-11-09 21:00:00|1.88|0.68|1.89|0.69|1.9|0.7|1.88|0.68|0
1636492500000|2021-11-09 21:15:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1636493100000|2021-11-09 21:25:00|2|0.6|2|0.6|2|0.6|2|0.6|0
1636493400000|2021-11-09 21:30:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1636498200000|2021-11-09 22:50:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1636498800000|2021-11-09 23:00:00|1.99|0.59|1.99|0.59|2|0.6|1.98|0.58|0
1636499100000|2021-11-09 23:05:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1636499700000|2021-11-09 23:15:00|2|0.6|2|0.6|2|0.6|2|0.6|0
1636500300000|2021-11-09 23:25:00|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1636500600000|2021-11-09 23:30:00|1.99|0.59|1.99|0.59|2|0.6|1.99|0.59|0
1636500900000|2021-11-09 23:35:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1636501500000|2021-11-09 23:45:00|2|0.6|2|0.6|2|0.6|1.99|0.59|0
1636501800000|2021-11-09 23:50:00|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1636502100000|2021-11-09 23:55:00|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1636502400000|2021-11-10 00:00:00|1.99|0.59|1.99|0.59|2|0.6|1.98|0.58|0
1636502700000|2021-11-10 00:05:00|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1636503000000|2021-11-10 00:10:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1636503600000|2021-11-10 00:20:00|2|0.6|2|0.6|2|0.6|2|0.6|0
1636503900000|2021-11-10 00:25:00|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1636504200000|2021-11-10 00:30:00|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1636504500000|2021-11-10 00:35:00|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1636505100000|2021-11-10 00:45:00|2.01|0.61|2.01|0.61|2.01|0.61|2|0.6|0
1636505700000|2021-11-10 00:55:00|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1636506000000|2021-11-10 01:00:00|2|0.6|2|0.6|2|0.6|1.99|0.59|0
1636506300000|2021-11-10 01:05:00|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1636506600000|2021-11-10 01:10:00|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1636507200000|2021-11-10 01:20:00|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1636507500000|2021-11-10 01:25:00|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1636507800000|2021-11-10 01:30:00|2.01|0.61|2.01|0.61|2.01|0.61|2|0.6|0
1636508100000|2021-11-10 01:35:00|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1636508400000|2021-11-10 01:40:00|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1636508700000|2021-11-10 01:45:00|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1636509000000|2021-11-10 01:50:00|2|0.6|2|0.6|2.01|0.61|2|0.6|0
1636509300000|2021-11-10 01:55:00|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1636509600000|2021-11-10 02:00:00|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1636510200000|2021-11-10 02:10:00|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1636510500000|2021-11-10 02:15:00|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1636510800000|2021-11-10 02:20:00|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1636511400000|2021-11-10 02:30:00|2.02|0.62|2.03|0.63|2.03|0.63|2.01|0.61|0
1636511700000|2021-11-10 02:35:00|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1636512000000|2021-11-10 02:40:00|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1636512300000|2021-11-10 02:45:00|2.04|0.64|2.04|0.64|2.04|0.64|2.03|0.63|0
1636512900000|2021-11-10 02:55:00|2.03|0.63|2.04|0.64|2.04|0.64|2.03|0.63|0
1636513500000|2021-11-10 03:05:00|2.03|0.63|2.04|0.64|2.04|0.64|2.03|0.63|0
1636513800000|2021-11-10 03:10:00|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1636514100000|2021-11-10 03:15:00|2.04|0.64|2.03|0.63|2.05|0.65|2.03|0.63|0
1636515900000|2021-11-10 03:45:00|2.04|0.64|2.04|0.64|2.04|0.64|2.03|0.63|0
1636516200000|2021-11-10 03:50:00|2.05|0.65|2.04|0.64|2.05|0.65|2.04|0.64|0
1636516500000|2021-11-10 03:55:00|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1636516800000|2021-11-10 04:00:00|2.04|0.64|2.04|0.64|2.04|0.64|2.03|0.63|0
1636517100000|2021-11-10 04:05:00|2.03|0.63|2.04|0.64|2.04|0.64|2.03|0.63|0
1636517700000|2021-11-10 04:15:00|2.03|0.63|2.03|0.63|2.04|0.64|2.03|0.63|0
1636518000000|2021-11-10 04:20:00|2.04|0.64|2.04|0.64|2.04|0.64|2.03|0.63|0
1636518300000|2021-11-10 04:25:00|2.03|0.63|2.08|0.68|2.09|0.69|2.03|0.63|0
1636518600000|2021-11-10 04:30:00|2.09|0.69|2.08|0.68|2.09|0.69|2.08|0.68|0
1636518900000|2021-11-10 04:35:00|2.07|0.67|2.08|0.68|2.08|0.68|2.07|0.67|0
1636519800000|2021-11-10 04:50:00|2.07|0.67|2.07|0.67|2.08|0.68|2.07|0.67|0
1636520100000|2021-11-10 04:55:00|2.08|0.68|2.07|0.67|2.08|0.68|2.07|0.67|0
1636522200000|2021-11-10 05:30:00|2.06|0.66|2.06|0.66|2.06|0.66|2.06|0.66|0
1636522800000|2021-11-10 05:40:00|2.05|0.65|2.05|0.65|2.06|0.66|2.05|0.65|0
1636523400000|2021-11-10 05:50:00|2.06|0.66|2.05|0.65|2.06|0.66|2.05|0.65|0
1636524000000|2021-11-10 06:00:00|2.06|0.66|2.05|0.65|2.06|0.66|2.05|0.65|0
1636524300000|2021-11-10 06:05:00|2.04|0.64|2.05|0.65|2.05|0.65|2.04|0.64|0
1636524600000|2021-11-10 06:10:00|2.04|0.64|2.04|0.64|2.05|0.65|2.04|0.64|0
1636525500000|2021-11-10 06:25:00|2.03|0.63|2.02|0.62|2.04|0.64|2.02|0.62|0
1636525800000|2021-11-10 06:30:00|2.03|0.63|2.02|0.62|2.03|0.63|2.02|0.62|0
1636526100000|2021-11-10 06:35:00|2.03|0.63|2.02|0.62|2.03|0.63|2.01|0.61|0
1636526400000|2021-11-10 06:40:00|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1636526700000|2021-11-10 06:45:00|2|0.6|2|0.6|2.01|0.61|2|0.6|0
1636527000000|2021-11-10 06:50:00|2.01|0.61|1.97|0.57|2.01|0.61|1.97|0.57|0
1636527300000|2021-11-10 06:55:00|1.98|0.58|1.98|0.58|1.98|0.58|1.97|0.57|0
1636527600000|2021-11-10 07:00:00|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1636527900000|2021-11-10 07:05:00|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1636528500000|2021-11-10 07:15:00|1.95|0.55|1.95|0.55|1.96|0.56|1.94|0.54|0
1636528800000|2021-11-10 07:20:00|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1636529100000|2021-11-10 07:25:00|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1636529400000|2021-11-10 07:30:00|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1636530000000|2021-11-10 07:40:00|1.95|0.55|1.95|0.55|1.95|0.55|1.94|0.54|0
1636530300000|2021-11-10 07:45:00|1.94|0.54|1.94|0.54|1.95|0.55|1.94|0.54|0
1636530600000|2021-11-10 07:50:00|1.95|0.55|1.95|0.55|1.95|0.55|1.94|0.54|0
1636530900000|2021-11-10 07:55:00|1.94|0.54|1.94|0.54|1.95|0.55|1.94|0.54|0
1636531200000|2021-11-10 08:00:00|1.82|0.42|1.62|0.22|1.83|0.43|1.61|0.21|0
1636531500000|2021-11-10 08:05:00|1.52|0.32|1.51|0.31|1.53|0.33|1.51|0.31|0
1636531800000|2021-11-10 08:10:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1636532100000|2021-11-10 08:15:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1636532400000|2021-11-10 08:20:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1636533000000|2021-11-10 08:30:00|1.53|0.33|1.53|0.33|1.53|0.33|1.52|0.32|0
1636533300000|2021-11-10 08:35:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1636533600000|2021-11-10 08:40:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1636534200000|2021-11-10 08:50:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1636534500000|2021-11-10 08:55:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1636535100000|2021-11-10 09:05:00|1.53|0.33|1.55|0.35|1.55|0.35|1.53|0.33|0
1636535700000|2021-11-10 09:15:00|1.54|0.34|1.55|0.35|1.56|0.36|1.54|0.34|0
1636536000000|2021-11-10 09:20:00|1.56|0.36|1.56|0.36|1.56|0.36|1.55|0.35|0
1636536300000|2021-11-10 09:25:00|1.55|0.35|1.56|0.36|1.56|0.36|1.55|0.35|0
1636536600000|2021-11-10 09:30:00|1.55|0.35|1.55|0.35|1.56|0.36|1.55|0.35|0
1636536900000|2021-11-10 09:35:00|1.56|0.36|1.55|0.35|1.56|0.36|1.55|0.35|0
1636537200000|2021-11-10 09:40:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1636537500000|2021-11-10 09:45:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1636537800000|2021-11-10 09:50:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1636538100000|2021-11-10 09:55:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1636538400000|2021-11-10 10:00:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1636538700000|2021-11-10 10:05:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1636539300000|2021-11-10 10:15:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1636539900000|2021-11-10 10:25:00|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1636540200000|2021-11-10 10:30:00|1.54|0.34|1.55|0.35|1.56|0.36|1.54|0.34|0
1636540500000|2021-11-10 10:35:00|1.56|0.36|1.57|0.37|1.57|0.37|1.55|0.35|0
1636540800000|2021-11-10 10:40:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1636541100000|2021-11-10 10:45:00|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1636541400000|2021-11-10 10:50:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1636541700000|2021-11-10 10:55:00|1.57|0.37|1.56|0.36|1.57|0.37|1.55|0.35|0
1636542000000|2021-11-10 11:00:00|1.55|0.35|1.55|0.35|1.56|0.36|1.55|0.35|0
1636542900000|2021-11-10 11:15:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1636543200000|2021-11-10 11:20:00|1.56|0.36|1.56|0.36|1.56|0.36|1.56|0.36|0
1636543500000|2021-11-10 11:25:00|1.55|0.35|1.55|0.35|1.56|0.36|1.55|0.35|0
1636543800000|2021-11-10 11:30:00|1.56|0.36|1.55|0.35|1.56|0.36|1.55|0.35|0
1636544100000|2021-11-10 11:35:00|1.56|0.36|1.57|0.37|1.58|0.38|1.55|0.35|0
1636544400000|2021-11-10 11:40:00|1.53|0.33|1.61|0.41|1.62|0.42|1.53|0.33|0
1636545000000|2021-11-10 11:50:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1636545600000|2021-11-10 12:00:00|1.6|0.4|1.6|0.4|1.61|0.41|1.6|0.4|0
1636545900000|2021-11-10 12:05:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1636546200000|2021-11-10 12:10:00|1.59|0.39|1.59|0.39|1.59|0.39|1.59|0.39|0
1636546500000|2021-11-10 12:15:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1636547100000|2021-11-10 12:25:00|1.58|0.38|1.58|0.38|1.59|0.39|1.58|0.38|0
1636547400000|2021-11-10 12:30:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1636547700000|2021-11-10 12:35:00|1.6|0.4|1.58|0.38|1.6|0.4|1.58|0.38|0
1636548000000|2021-11-10 12:40:00|1.54|0.34|1.71|0.51|1.72|0.52|1.54|0.34|0
1636548300000|2021-11-10 12:45:00|1.72|0.52|1.74|0.54|1.74|0.54|1.69|0.49|0
1636548900000|2021-11-10 12:55:00|1.73|0.53|1.74|0.54|1.74|0.54|1.73|0.53|0
1636549200000|2021-11-10 13:00:00|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1636549500000|2021-11-10 13:05:00|1.72|0.52|1.72|0.52|1.73|0.53|1.72|0.52|0
1636549800000|2021-11-10 13:10:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1636550100000|2021-11-10 13:15:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1636550400000|2021-11-10 13:20:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1636550700000|2021-11-10 13:25:00|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1636551000000|2021-11-10 13:30:00|1.75|0.55|1.77|0.57|1.78|0.58|1.74|0.54|0
1636551300000|2021-11-10 13:35:00|1.76|0.56|1.78|0.58|1.78|0.58|1.76|0.56|0
1636551600000|2021-11-10 13:40:00|1.77|0.57|1.77|0.57|1.78|0.58|1.76|0.56|0
1636551900000|2021-11-10 13:45:00|1.78|0.58|1.78|0.58|1.79|0.59|1.77|0.57|0
1636552200000|2021-11-10 13:50:00|1.77|0.57|1.75|0.55|1.78|0.58|1.75|0.55|0
1636552500000|2021-11-10 13:55:00|1.76|0.56|1.76|0.56|1.76|0.56|1.75|0.55|0
1636552800000|2021-11-10 14:00:00|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1636553100000|2021-11-10 14:05:00|1.75|0.55|1.75|0.55|1.76|0.56|1.74|0.54|0
1636553400000|2021-11-10 14:10:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1636553700000|2021-11-10 14:15:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1636554000000|2021-11-10 14:20:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1636554300000|2021-11-10 14:25:00|1.76|0.56|1.76|0.56|1.76|0.56|1.75|0.55|0
1636554600000|2021-11-10 14:30:00|1.77|0.57|1.76|0.56|1.78|0.58|1.74|0.54|0
1636554900000|2021-11-10 14:35:00|1.75|0.55|1.75|0.55|1.76|0.56|1.73|0.53|0
1636555200000|2021-11-10 14:40:00|1.74|0.54|1.74|0.54|1.75|0.55|1.73|0.53|0
1636555500000|2021-11-10 14:45:00|1.73|0.53|1.73|0.53|1.74|0.54|1.71|0.51|0
1636555800000|2021-11-10 14:50:00|1.72|0.52|1.7|0.5|1.74|0.54|1.7|0.5|0
1636556100000|2021-11-10 14:55:00|1.71|0.51|1.69|0.49|1.71|0.51|1.68|0.48|0
1636556400000|2021-11-10 15:00:00|1.68|0.48|1.62|0.42|1.73|0.53|1.61|0.41|0
1636556700000|2021-11-10 15:05:00|1.63|0.43|1.62|0.42|1.63|0.43|1.62|0.42|0
1636557000000|2021-11-10 15:10:00|1.63|0.43|1.62|0.42|1.63|0.43|1.62|0.42|0
1636557300000|2021-11-10 15:15:00|1.63|0.43|1.62|0.42|1.63|0.43|1.61|0.41|0
1636557600000|2021-11-10 15:20:00|1.61|0.41|1.63|0.43|1.63|0.43|1.61|0.41|0
1636557900000|2021-11-10 15:25:00|1.62|0.42|1.63|0.43|1.63|0.43|1.62|0.42|0
1636558200000|2021-11-10 15:30:00|1.62|0.42|1.63|0.43|1.64|0.44|1.62|0.42|0
1636558500000|2021-11-10 15:35:00|1.62|0.42|1.62|0.42|1.63|0.43|1.62|0.42|0
1636558800000|2021-11-10 15:40:00|1.63|0.43|1.64|0.44|1.64|0.44|1.62|0.42|0
1636559100000|2021-11-10 15:45:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1636559400000|2021-11-10 15:50:00|1.64|0.44|1.62|0.42|1.64|0.44|1.62|0.42|0
1636559700000|2021-11-10 15:55:00|1.63|0.43|1.63|0.43|1.63|0.43|1.62|0.42|0
1636560000000|2021-11-10 16:00:00|1.64|0.44|1.62|0.42|1.64|0.44|1.61|0.41|0
1636560300000|2021-11-10 16:05:00|1.63|0.43|1.62|0.42|1.63|0.43|1.62|0.42|0
1636560600000|2021-11-10 16:10:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1636560900000|2021-11-10 16:15:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1636561200000|2021-11-10 16:20:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1636561500000|2021-11-10 16:25:00|1.57|0.37|1.59|0.39|1.6|0.4|1.57|0.37|0
1636561800000|2021-11-10 16:30:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1636562100000|2021-11-10 16:35:00|1.58|0.38|1.6|0.4|1.6|0.4|1.58|0.38|0
1636562400000|2021-11-10 16:40:00|1.59|0.39|1.61|0.41|1.62|0.42|1.59|0.39|0
1636562700000|2021-11-10 16:45:00|1.62|0.42|1.6|0.4|1.62|0.42|1.59|0.39|0
1636563000000|2021-11-10 16:50:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1636563300000|2021-11-10 16:55:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1636563600000|2021-11-10 17:00:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1636563900000|2021-11-10 17:05:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1636564200000|2021-11-10 17:10:00|1.6|0.4|1.6|0.4|1.61|0.41|1.6|0.4|0
1636564500000|2021-11-10 17:15:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1636564800000|2021-11-10 17:20:00|1.61|0.41|1.61|0.41|1.61|0.41|1.6|0.4|0
1636565100000|2021-11-10 17:25:00|1.62|0.42|1.62|0.42|1.62|0.42|1.61|0.41|0
1636565400000|2021-11-10 17:30:00|1.61|0.41|1.61|0.41|1.62|0.42|1.61|0.41|0
1636565700000|2021-11-10 17:35:00|1.6|0.4|1.58|0.38|1.61|0.41|1.57|0.37|0
1636566000000|2021-11-10 17:40:00|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1636566300000|2021-11-10 17:45:00|1.61|0.41|1.61|0.41|1.62|0.42|1.58|0.38|0
1636566600000|2021-11-10 17:50:00|1.6|0.4|1.61|0.41|1.61|0.41|1.6|0.4|0
1636566900000|2021-11-10 17:55:00|1.6|0.4|1.6|0.4|1.61|0.41|1.6|0.4|0
1636567200000|2021-11-10 18:00:00|1.59|0.39|1.62|0.42|1.63|0.43|1.59|0.39|0
1636567500000|2021-11-10 18:05:00|1.63|0.43|1.65|0.45|1.73|0.53|1.63|0.43|0
1636567800000|2021-11-10 18:10:00|1.66|0.46|1.67|0.47|1.67|0.47|1.64|0.44|0
1636568100000|2021-11-10 18:15:00|1.68|0.48|1.67|0.47|1.68|0.48|1.66|0.46|0
1636568400000|2021-11-10 18:20:00|1.68|0.48|1.67|0.47|1.69|0.49|1.67|0.47|0
1636568700000|2021-11-10 18:25:00|1.68|0.48|1.66|0.46|1.68|0.48|1.65|0.45|0
1636569000000|2021-11-10 18:30:00|1.65|0.45|1.65|0.45|1.66|0.46|1.64|0.44|0
1636569300000|2021-11-10 18:35:00|1.66|0.46|1.67|0.47|1.67|0.47|1.65|0.45|0
1636569600000|2021-11-10 18:40:00|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1636569900000|2021-11-10 18:45:00|1.66|0.46|1.75|0.55|1.75|0.55|1.64|0.44|0
1636570200000|2021-11-10 18:50:00|1.76|0.56|1.76|0.56|1.77|0.57|1.75|0.55|0
1636570500000|2021-11-10 18:55:00|1.77|0.57|1.76|0.56|1.77|0.57|1.75|0.55|0
1636570800000|2021-11-10 19:00:00|1.77|0.57|1.78|0.58|1.79|0.59|1.76|0.56|0
1636571100000|2021-11-10 19:05:00|1.79|0.59|1.76|0.56|1.79|0.59|1.76|0.56|0
1636571400000|2021-11-10 19:10:00|1.77|0.57|1.78|0.58|1.79|0.59|1.76|0.56|0
1636571700000|2021-11-10 19:15:00|1.79|0.59|1.78|0.58|1.79|0.59|1.76|0.56|0
1636572000000|2021-11-10 19:20:00|1.77|0.57|1.81|0.61|1.82|0.62|1.77|0.57|0
1636572300000|2021-11-10 19:25:00|1.8|0.6|1.83|0.63|1.83|0.63|1.8|0.6|0
1636572600000|2021-11-10 19:30:00|1.82|0.62|1.99|0.79|1.99|0.79|1.76|0.56|0
1636572900000|2021-11-10 19:35:00|2|0.8|2.01|0.81|2.01|0.81|1.97|0.77|0
1636573200000|2021-11-10 19:40:00|2|0.8|2.03|0.83|2.03|0.83|1.99|0.79|0
1636573500000|2021-11-10 19:45:00|2.04|0.84|1.95|0.75|2.04|0.84|1.95|0.75|0
1636573800000|2021-11-10 19:50:00|1.96|0.76|1.95|0.75|1.97|0.77|1.93|0.73|0
1636574100000|2021-11-10 19:55:00|1.94|0.74|1.97|0.77|1.97|0.77|1.94|0.74|0
1636574400000|2021-11-10 20:00:00|1.96|0.76|1.97|0.77|1.97|0.77|1.95|0.75|0
1636574700000|2021-11-10 20:05:00|1.98|0.78|1.95|0.75|1.99|0.79|1.94|0.74|0
1636575000000|2021-11-10 20:10:00|1.94|0.74|1.92|0.72|1.94|0.74|1.92|0.72|0
1636575300000|2021-11-10 20:15:00|1.93|0.73|1.88|0.68|1.95|0.75|1.88|0.68|0
1636575600000|2021-11-10 20:20:00|1.87|0.67|1.9|0.7|1.9|0.7|1.87|0.67|0
1636575900000|2021-11-10 20:25:00|1.89|0.69|1.8|0.6|1.89|0.69|1.8|0.6|0
1636576200000|2021-11-10 20:30:00|1.79|0.59|1.81|0.61|1.82|0.62|1.79|0.59|0
1636576500000|2021-11-10 20:35:00|1.82|0.62|1.82|0.62|1.83|0.63|1.81|0.61|0
1636576800000|2021-11-10 20:40:00|1.81|0.61|1.85|0.65|1.85|0.65|1.8|0.6|0
1636577100000|2021-11-10 20:45:00|1.84|0.64|1.87|0.67|1.89|0.69|1.84|0.64|0
1636577400000|2021-11-10 20:50:00|1.86|0.66|1.78|0.58|1.86|0.66|1.76|0.56|0
1636577700000|2021-11-10 20:55:00|1.79|0.59|1.81|0.61|1.81|0.61|1.78|0.58|0
1636578000000|2021-11-10 21:00:00|1.78|0.58|1.83|0.63|1.83|0.63|1.78|0.58|0
1636578300000|2021-11-10 21:05:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1636578600000|2021-11-10 21:10:00|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1636578900000|2021-11-10 21:15:00|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1636579200000|2021-11-10 21:20:00|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1636580400000|2021-11-10 21:40:00|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1636580700000|2021-11-10 21:45:00|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1636585200000|2021-11-10 23:00:00|1.89|0.49|1.89|0.49|1.9|0.5|1.89|0.49|0
1636585500000|2021-11-10 23:05:00|1.9|0.5|1.9|0.5|1.91|0.51|1.89|0.49|0
1636585800000|2021-11-10 23:10:00|1.91|0.51|1.91|0.51|1.91|0.51|1.9|0.5|0
1636586100000|2021-11-10 23:15:00|1.9|0.5|1.9|0.5|1.91|0.51|1.9|0.5|0
1636586400000|2021-11-10 23:20:00|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1636586700000|2021-11-10 23:25:00|1.9|0.5|1.9|0.5|1.91|0.51|1.9|0.5|0
1636587000000|2021-11-10 23:30:00|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1636587900000|2021-11-10 23:45:00|1.92|0.52|1.92|0.52|1.92|0.52|1.91|0.51|0
1636588500000|2021-11-10 23:55:00|1.91|0.51|1.91|0.51|1.91|0.51|1.9|0.5|0
1636588800000|2021-11-11 00:00:00|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1636589100000|2021-11-11 00:05:00|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1636589400000|2021-11-11 00:10:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1636589700000|2021-11-11 00:15:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1636590000000|2021-11-11 00:20:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1636590300000|2021-11-11 00:25:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1636590600000|2021-11-11 00:30:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1636590900000|2021-11-11 00:35:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1636591200000|2021-11-11 00:40:00|1.86|0.46|1.87|0.47|1.88|0.48|1.86|0.46|0
1636591500000|2021-11-11 00:45:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1636591800000|2021-11-11 00:50:00|1.88|0.48|1.88|0.48|1.88|0.48|1.87|0.47|0
1636592100000|2021-11-11 00:55:00|1.87|0.47|1.87|0.47|1.88|0.48|1.87|0.47|0
1636592700000|2021-11-11 01:05:00|1.88|0.48|1.88|0.48|1.88|0.48|1.87|0.47|0
1636593000000|2021-11-11 01:10:00|1.87|0.47|1.87|0.47|1.88|0.48|1.87|0.47|0
1636593300000|2021-11-11 01:15:00|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1636593600000|2021-11-11 01:20:00|1.89|0.49|1.88|0.48|1.89|0.49|1.88|0.48|0
1636593900000|2021-11-11 01:25:00|1.89|0.49|1.88|0.48|1.89|0.49|1.88|0.48|0
1636594200000|2021-11-11 01:30:00|1.89|0.49|1.87|0.47|1.89|0.49|1.87|0.47|0
1636594500000|2021-11-11 01:35:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1636594800000|2021-11-11 01:40:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1636595100000|2021-11-11 01:45:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1636595400000|2021-11-11 01:50:00|1.86|0.46|1.86|0.46|1.87|0.47|1.86|0.46|0
1636595700000|2021-11-11 01:55:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1636596000000|2021-11-11 02:00:00|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1636596300000|2021-11-11 02:05:00|1.83|0.43|1.83|0.43|1.84|0.44|1.83|0.43|0
1636596600000|2021-11-11 02:10:00|1.84|0.44|1.83|0.43|1.84|0.44|1.83|0.43|0
1636596900000|2021-11-11 02:15:00|1.84|0.44|1.83|0.43|1.84|0.44|1.83|0.43|0
1636597800000|2021-11-11 02:30:00|1.84|0.44|1.84|0.44|1.84|0.44|1.84|0.44|0
1636598100000|2021-11-11 02:35:00|1.83|0.43|1.83|0.43|1.84|0.44|1.83|0.43|0
1636598400000|2021-11-11 02:40:00|1.84|0.44|1.84|0.44|1.84|0.44|1.83|0.43|0
1636598700000|2021-11-11 02:45:00|1.83|0.43|1.85|0.45|1.85|0.45|1.83|0.43|0
1636599000000|2021-11-11 02:50:00|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1636599900000|2021-11-11 03:05:00|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1636600200000|2021-11-11 03:10:00|1.84|0.44|1.84|0.44|1.84|0.44|1.84|0.44|0
1636600500000|2021-11-11 03:15:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1636600800000|2021-11-11 03:20:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1636601100000|2021-11-11 03:25:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1636601400000|2021-11-11 03:30:00|1.85|0.45|1.85|0.45|1.85|0.45|1.84|0.44|0
1636601700000|2021-11-11 03:35:00|1.84|0.44|1.84|0.44|1.85|0.45|1.84|0.44|0
1636602000000|2021-11-11 03:40:00|1.85|0.45|1.85|0.45|1.85|0.45|1.84|0.44|0
1636602900000|2021-11-11 03:55:00|1.86|0.46|1.86|0.46|1.86|0.46|1.85|0.45|0
1636603200000|2021-11-11 04:00:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1636603500000|2021-11-11 04:05:00|1.85|0.45|1.85|0.45|1.85|0.45|1.85|0.45|0
1636603800000|2021-11-11 04:10:00|1.86|0.46|1.86|0.46|1.86|0.46|1.85|0.45|0
1636604400000|2021-11-11 04:20:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1636604700000|2021-11-11 04:25:00|1.88|0.48|1.88|0.48|1.88|0.48|1.87|0.47|0
1636605900000|2021-11-11 04:45:00|1.87|0.47|1.87|0.47|1.88|0.48|1.87|0.47|0
1636606500000|2021-11-11 04:55:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1636606800000|2021-11-11 05:00:00|1.86|0.46|1.86|0.46|1.87|0.47|1.86|0.46|0
1636607100000|2021-11-11 05:05:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1636607400000|2021-11-11 05:10:00|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1636608000000|2021-11-11 05:20:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1636608300000|2021-11-11 05:25:00|1.85|0.45|1.85|0.45|1.86|0.46|1.85|0.45|0
1636608600000|2021-11-11 05:30:00|1.84|0.44|1.84|0.44|1.85|0.45|1.84|0.44|0
1636609200000|2021-11-11 05:40:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1636609500000|2021-11-11 05:45:00|1.85|0.45|1.85|0.45|1.85|0.45|1.84|0.44|0
1636609800000|2021-11-11 05:50:00|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1636610100000|2021-11-11 05:55:00|1.84|0.44|1.84|0.44|1.85|0.45|1.84|0.44|0
1636610400000|2021-11-11 06:00:00|1.85|0.45|1.85|0.45|1.85|0.45|1.85|0.45|0
1636610700000|2021-11-11 06:05:00|1.84|0.44|1.83|0.43|1.84|0.44|1.83|0.43|0
1636611000000|2021-11-11 06:10:00|1.84|0.44|1.83|0.43|1.84|0.44|1.83|0.43|0
1636612200000|2021-11-11 06:30:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1636612500000|2021-11-11 06:35:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1636612800000|2021-11-11 06:40:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1636613100000|2021-11-11 06:45:00|1.84|0.44|1.84|0.44|1.84|0.44|1.83|0.43|0
1636613400000|2021-11-11 06:50:00|1.83|0.43|1.83|0.43|1.83|0.43|1.83|0.43|0
1636614000000|2021-11-11 07:00:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1636614300000|2021-11-11 07:05:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1636614600000|2021-11-11 07:10:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1636614900000|2021-11-11 07:15:00|1.82|0.42|1.82|0.42|1.83|0.43|1.82|0.42|0
1636615200000|2021-11-11 07:20:00|1.81|0.41|1.82|0.42|1.82|0.42|1.81|0.41|0
1636615500000|2021-11-11 07:25:00|1.81|0.41|1.81|0.41|1.81|0.41|1.81|0.41|0
1636616100000|2021-11-11 07:35:00|1.82|0.42|1.81|0.41|1.82|0.42|1.81|0.41|0
1636616700000|2021-11-11 07:45:00|1.82|0.42|1.82|0.42|1.82|0.42|1.81|0.41|0
1636617000000|2021-11-11 07:50:00|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1636617600000|2021-11-11 08:00:00|1.87|0.47|1.78|0.38|1.87|0.47|1.78|0.38|0
1636617900000|2021-11-11 08:05:00|1.79|0.39|1.68|0.48|1.79|0.49|1.68|0.39|0
1636618200000|2021-11-11 08:10:00|1.67|0.47|1.68|0.48|1.68|0.48|1.67|0.47|0
1636618500000|2021-11-11 08:15:00|1.67|0.47|1.67|0.47|1.68|0.48|1.66|0.46|0
1636618800000|2021-11-11 08:20:00|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1636619100000|2021-11-11 08:25:00|1.66|0.46|1.63|0.43|1.67|0.47|1.63|0.43|0
1636619400000|2021-11-11 08:30:00|1.64|0.44|1.64|0.44|1.65|0.45|1.63|0.43|0
1636619700000|2021-11-11 08:35:00|1.65|0.45|1.65|0.45|1.66|0.46|1.64|0.44|0
1636620000000|2021-11-11 08:40:00|1.64|0.44|1.64|0.44|1.65|0.45|1.64|0.44|0
1636620600000|2021-11-11 08:50:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1636620900000|2021-11-11 08:55:00|1.62|0.42|1.63|0.43|1.63|0.43|1.62|0.42|0
1636621200000|2021-11-11 09:00:00|1.62|0.42|1.62|0.42|1.63|0.43|1.61|0.41|0
1636621500000|2021-11-11 09:05:00|1.61|0.41|1.62|0.42|1.63|0.43|1.61|0.41|0
1636621800000|2021-11-11 09:10:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1636622100000|2021-11-11 09:15:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1636622700000|2021-11-11 09:25:00|1.59|0.39|1.59|0.39|1.59|0.39|1.58|0.38|0
1636623000000|2021-11-11 09:30:00|1.58|0.38|1.59|0.39|1.63|0.43|1.58|0.38|0
1636624200000|2021-11-11 09:50:00|1.58|0.38|1.58|0.38|1.59|0.39|1.58|0.38|0
1636624500000|2021-11-11 09:55:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1636624800000|2021-11-11 10:00:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1636625100000|2021-11-11 10:05:00|1.59|0.39|1.58|0.38|1.59|0.39|1.57|0.37|0
1636625400000|2021-11-11 10:10:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1636625700000|2021-11-11 10:15:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1636626600000|2021-11-11 10:30:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1636626900000|2021-11-11 10:35:00|1.59|0.39|1.6|0.4|1.6|0.4|1.58|0.38|0
1636627200000|2021-11-11 10:40:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1636627500000|2021-11-11 10:45:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1636627800000|2021-11-11 10:50:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1636628100000|2021-11-11 10:55:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1636628400000|2021-11-11 11:00:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1636628700000|2021-11-11 11:05:00|1.58|0.38|1.58|0.38|1.59|0.39|1.58|0.38|0
1636629000000|2021-11-11 11:10:00|1.59|0.39|1.59|0.39|1.59|0.39|1.58|0.38|0
1636629300000|2021-11-11 11:15:00|1.58|0.38|1.58|0.38|1.59|0.39|1.58|0.38|0
1636629600000|2021-11-11 11:20:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1636630500000|2021-11-11 11:35:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1636631400000|2021-11-11 11:50:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1636632300000|2021-11-11 12:05:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1636632900000|2021-11-11 12:15:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1636633800000|2021-11-11 12:30:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1636634100000|2021-11-11 12:35:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1636634400000|2021-11-11 12:40:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1636634700000|2021-11-11 12:45:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1636635000000|2021-11-11 12:50:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1636636800000|2021-11-11 13:20:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1636638000000|2021-11-11 13:40:00|1.56|0.36|1.56|0.36|1.56|0.36|1.56|0.36|0
1636638300000|2021-11-11 13:45:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1636638600000|2021-11-11 13:50:00|1.57|0.37|1.57|0.37|1.57|0.37|1.56|0.36|0
1636638900000|2021-11-11 13:55:00|1.56|0.36|1.56|0.36|1.56|0.36|1.56|0.36|0
1636639200000|2021-11-11 14:00:00|1.57|0.37|1.57|0.37|1.57|0.37|1.56|0.36|0
1636639500000|2021-11-11 14:05:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1636640100000|2021-11-11 14:15:00|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1636640400000|2021-11-11 14:20:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1636640700000|2021-11-11 14:25:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1636641000000|2021-11-11 14:30:00|1.58|0.38|1.59|0.39|1.59|0.39|1.57|0.37|0
1636641300000|2021-11-11 14:35:00|1.6|0.4|1.58|0.38|1.6|0.4|1.57|0.37|0
1636641600000|2021-11-11 14:40:00|1.59|0.39|1.57|0.37|1.59|0.39|1.57|0.37|0
1636641900000|2021-11-11 14:45:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1636642200000|2021-11-11 14:50:00|1.57|0.37|1.55|0.35|1.57|0.37|1.55|0.35|0
1636642500000|2021-11-11 14:55:00|1.56|0.36|1.51|0.31|1.56|0.36|1.51|0.31|0
1636642800000|2021-11-11 15:00:00|1.52|0.32|1.53|0.33|1.53|0.33|1.51|0.31|0
1636643100000|2021-11-11 15:05:00|1.52|0.32|1.54|0.34|1.54|0.34|1.52|0.32|0
1636643400000|2021-11-11 15:10:00|1.53|0.33|1.53|0.33|1.54|0.34|1.52|0.32|0
1636643700000|2021-11-11 15:15:00|1.52|0.32|1.53|0.33|1.54|0.34|1.52|0.32|0
1636644000000|2021-11-11 15:20:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1636644300000|2021-11-11 15:25:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1636644600000|2021-11-11 15:30:00|1.55|0.35|1.55|0.35|1.56|0.36|1.54|0.34|0
1636644900000|2021-11-11 15:35:00|1.54|0.34|1.54|0.34|1.55|0.35|1.53|0.33|0
1636645200000|2021-11-11 15:40:00|1.53|0.33|1.52|0.32|1.54|0.34|1.52|0.32|0
1636645500000|2021-11-11 15:45:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1636645800000|2021-11-11 15:50:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1636646100000|2021-11-11 15:55:00|1.53|0.33|1.53|0.33|1.53|0.33|1.52|0.32|0
1636646400000|2021-11-11 16:00:00|1.52|0.32|1.43|0.43|1.53|0.43|1.43|0.32|0
1636646700000|2021-11-11 16:05:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1636647000000|2021-11-11 16:10:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1636647300000|2021-11-11 16:15:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1636647600000|2021-11-11 16:20:00|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1636647900000|2021-11-11 16:25:00|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1636648200000|2021-11-11 16:30:00|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1636648500000|2021-11-11 16:35:00|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1636648800000|2021-11-11 16:40:00|1.41|0.41|1.41|0.41|1.41|0.41|1.4|0.4|0
1636649400000|2021-11-11 16:50:00|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1636649700000|2021-11-11 16:55:00|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1636650000000|2021-11-11 17:00:00|1.37|0.37|1.39|0.39|1.39|0.39|1.37|0.37|0
1636650300000|2021-11-11 17:05:00|1.38|0.38|1.39|0.39|1.4|0.4|1.38|0.38|0
1636650600000|2021-11-11 17:10:00|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1636650900000|2021-11-11 17:15:00|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1636651200000|2021-11-11 17:20:00|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1636651500000|2021-11-11 17:25:00|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1636651800000|2021-11-11 17:30:00|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1636652100000|2021-11-11 17:35:00|1.38|0.38|1.38|0.38|1.39|0.39|1.38|0.38|0
1636652700000|2021-11-11 17:45:00|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1636653000000|2021-11-11 17:50:00|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1636653300000|2021-11-11 17:55:00|1.39|0.39|1.39|0.39|1.39|0.39|1.38|0.38|0
1636653600000|2021-11-11 18:00:00|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1636653900000|2021-11-11 18:05:00|1.4|0.4|1.41|0.41|1.41|0.41|1.39|0.39|0
1636654200000|2021-11-11 18:10:00|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1636654500000|2021-11-11 18:15:00|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1636654800000|2021-11-11 18:20:00|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1636655100000|2021-11-11 18:25:00|1.39|0.39|1.42|0.42|1.43|0.43|1.34|0.34|0
1636655400000|2021-11-11 18:30:00|1.43|0.43|1.43|0.43|1.43|0.43|1.42|0.42|0
1636655700000|2021-11-11 18:35:00|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1636656000000|2021-11-11 18:40:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1636656300000|2021-11-11 18:45:00|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1636656600000|2021-11-11 18:50:00|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1636657200000|2021-11-11 19:00:00|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1636657500000|2021-11-11 19:05:00|1.4|0.4|1.4|0.4|1.41|0.41|1.4|0.4|0
1636657800000|2021-11-11 19:10:00|1.41|0.41|1.41|0.41|1.41|0.41|1.4|0.4|0
1636658100000|2021-11-11 19:15:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1636658700000|2021-11-11 19:25:00|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1636659300000|2021-11-11 19:35:00|1.4|0.4|1.4|0.4|1.41|0.41|1.4|0.4|0
1636659600000|2021-11-11 19:40:00|1.39|0.39|1.4|0.4|1.41|0.41|1.39|0.39|0
1636659900000|2021-11-11 19:45:00|1.41|0.41|1.41|0.41|1.41|0.41|1.4|0.4|0
1636660200000|2021-11-11 19:50:00|1.42|0.42|1.42|0.42|1.42|0.42|1.41|0.41|0
1636660500000|2021-11-11 19:55:00|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1636660800000|2021-11-11 20:00:00|1.41|0.41|1.42|0.42|1.43|0.43|1.41|0.41|0
1636661400000|2021-11-11 20:10:00|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1636661700000|2021-11-11 20:15:00|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1636662000000|2021-11-11 20:20:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1636662300000|2021-11-11 20:25:00|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1636662600000|2021-11-11 20:30:00|1.41|0.41|1.42|0.42|1.43|0.43|1.41|0.41|0
1636662900000|2021-11-11 20:35:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1636663200000|2021-11-11 20:40:00|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1636663500000|2021-11-11 20:45:00|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1636663800000|2021-11-11 20:50:00|1.41|0.41|1.43|0.43|1.43|0.43|1.41|0.41|0
1636664100000|2021-11-11 20:55:00|1.42|0.42|1.43|0.43|1.44|0.44|1.42|0.42|0
1636664400000|2021-11-11 21:00:00|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1636665000000|2021-11-11 21:10:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1636665600000|2021-11-11 21:20:00|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1636665900000|2021-11-11 21:25:00|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1636666500000|2021-11-11 21:35:00|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1636666800000|2021-11-11 21:40:00|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1636671600000|2021-11-11 23:00:00|1.4|0.4|1.4|0.4|1.41|0.41|1.4|0.4|0
1636672200000|2021-11-11 23:10:00|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1636672500000|2021-11-11 23:15:00|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1636673100000|2021-11-11 23:25:00|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1636674600000|2021-11-11 23:50:00|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1636674900000|2021-11-11 23:55:00|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1636675200000|2021-11-12 00:00:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1636675500000|2021-11-12 00:05:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1636676400000|2021-11-12 00:20:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1636676700000|2021-11-12 00:25:00|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1636677000000|2021-11-12 00:30:00|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1636677600000|2021-11-12 00:40:00|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1636678200000|2021-11-12 00:50:00|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1636678800000|2021-11-12 01:00:00|1.37|0.37|1.37|0.37|1.37|0.37|1.36|0.36|0
1636679100000|2021-11-12 01:05:00|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1636680900000|2021-11-12 01:35:00|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1636681500000|2021-11-12 01:45:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1636681800000|2021-11-12 01:50:00|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1636682100000|2021-11-12 01:55:00|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1636682400000|2021-11-12 02:00:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1636683900000|2021-11-12 02:25:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1636684200000|2021-11-12 02:30:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1636684800000|2021-11-12 02:40:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1636685400000|2021-11-12 02:50:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1636685700000|2021-11-12 02:55:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1636686300000|2021-11-12 03:05:00|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1636686900000|2021-11-12 03:15:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1636687200000|2021-11-12 03:20:00|1.38|0.38|1.38|0.38|1.38|0.38|1.37|0.37|0
1636687500000|2021-11-12 03:25:00|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1636689900000|2021-11-12 04:05:00|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1636690200000|2021-11-12 04:10:00|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1636691400000|2021-11-12 04:30:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1636691700000|2021-11-12 04:35:00|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1636692900000|2021-11-12 04:55:00|1.37|0.37|1.37|0.37|1.37|0.37|1.36|0.36|0
1636693200000|2021-11-12 05:00:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1636694400000|2021-11-12 05:20:00|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1636695000000|2021-11-12 05:30:00|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1636696500000|2021-11-12 05:55:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1636696800000|2021-11-12 06:00:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1636697400000|2021-11-12 06:10:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1636697700000|2021-11-12 06:15:00|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1636698000000|2021-11-12 06:20:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1636698600000|2021-11-12 06:30:00|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1636699200000|2021-11-12 06:40:00|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1636699800000|2021-11-12 06:50:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1636701000000|2021-11-12 07:10:00|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1636701300000|2021-11-12 07:15:00|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1636701600000|2021-11-12 07:20:00|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1636703400000|2021-11-12 07:50:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1636703700000|2021-11-12 07:55:00|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1636704000000|2021-11-12 08:00:00|1.34|0.34|1.31|0.31|1.34|0.34|1.28|0.28|0
1636704300000|2021-11-12 08:05:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1636704600000|2021-11-12 08:10:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1636704900000|2021-11-12 08:15:00|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1636705200000|2021-11-12 08:20:00|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1636705500000|2021-11-12 08:25:00|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1636705800000|2021-11-12 08:30:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1636706700000|2021-11-12 08:45:00|1.31|0.31|1.31|0.31|1.32|0.32|1.31|0.31|0
1636707000000|2021-11-12 08:50:00|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1636707300000|2021-11-12 08:55:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1636707600000|2021-11-12 09:00:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1636708200000|2021-11-12 09:10:00|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1636708500000|2021-11-12 09:15:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1636708800000|2021-11-12 09:20:00|1.31|0.31|1.33|0.33|1.33|0.33|1.31|0.31|0
1636709100000|2021-11-12 09:25:00|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1636709400000|2021-11-12 09:30:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1636709700000|2021-11-12 09:35:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1636710000000|2021-11-12 09:40:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1636711200000|2021-11-12 10:00:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1636711500000|2021-11-12 10:05:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1636711800000|2021-11-12 10:10:00|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1636712100000|2021-11-12 10:15:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1636712400000|2021-11-12 10:20:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1636712700000|2021-11-12 10:25:00|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1636713000000|2021-11-12 10:30:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1636713300000|2021-11-12 10:35:00|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1636713600000|2021-11-12 10:40:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1636713900000|2021-11-12 10:45:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1636714200000|2021-11-12 10:50:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1636714800000|2021-11-12 11:00:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1636715100000|2021-11-12 11:05:00|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1636715400000|2021-11-12 11:10:00|1.31|0.31|1.31|0.31|1.32|0.32|1.31|0.31|0
1636716000000|2021-11-12 11:20:00|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1636716300000|2021-11-12 11:25:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1636716600000|2021-11-12 11:30:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1636717200000|2021-11-12 11:40:00|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1636717500000|2021-11-12 11:45:00|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1636718400000|2021-11-12 12:00:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1636718700000|2021-11-12 12:05:00|1.3|0.3|1.28|0.28|1.3|0.3|1.28|0.28|0
1636721700000|2021-11-12 12:55:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1636722000000|2021-11-12 13:00:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1636723200000|2021-11-12 13:20:00|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1636723800000|2021-11-12 13:30:00|1.3|0.3|1.25|0.25|1.3|0.3|1.25|0.25|0
1636724700000|2021-11-12 13:45:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1636725000000|2021-11-12 13:50:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1636725300000|2021-11-12 13:55:00|1.25|0.25|1.22|0.22|1.25|0.25|1.21|0.21|0
1636725900000|2021-11-12 14:05:00|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1636726800000|2021-11-12 14:20:00|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1636727100000|2021-11-12 14:25:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1636727400000|2021-11-12 14:30:00|1.23|0.23|1.2|0.2|1.23|0.23|1.2|0.2|0
1636727700000|2021-11-12 14:35:00|1.22|0.22|1.23|0.23|1.24|0.24|1.22|0.22|0
1636728000000|2021-11-12 14:40:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1636728300000|2021-11-12 14:45:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1636728600000|2021-11-12 14:50:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1636728900000|2021-11-12 14:55:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1636729200000|2021-11-12 15:00:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1636729500000|2021-11-12 15:05:00|1.23|0.23|1.19|0.19|1.23|0.23|1.18|0.18|0
1636729800000|2021-11-12 15:10:00|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1636730100000|2021-11-12 15:15:00|1.18|0.18|1.18|0.18|1.19|0.19|1.18|0.18|0
1636730400000|2021-11-12 15:20:00|1.19|0.19|1.19|0.19|1.19|0.19|1.18|0.18|0
1636730700000|2021-11-12 15:25:00|1.18|0.18|1.19|0.19|1.2|0.2|1.18|0.18|0
1636731000000|2021-11-12 15:30:00|1.2|0.2|1.2|0.2|1.2|0.2|1.19|0.19|0
1636731300000|2021-11-12 15:35:00|1.19|0.19|1.19|0.19|1.2|0.2|1.19|0.19|0
1636731600000|2021-11-12 15:40:00|1.18|0.18|1.18|0.18|1.19|0.19|1.18|0.18|0
1636731900000|2021-11-12 15:45:00|1.19|0.19|1.17|0.17|1.19|0.19|1.17|0.17|0
1636732200000|2021-11-12 15:50:00|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1636732500000|2021-11-12 15:55:00|1.18|0.18|1.16|0.16|1.18|0.18|1.16|0.16|0
1636732800000|2021-11-12 16:00:00|1.15|0.15|1.14|0.14|1.29|0.29|1.14|0.14|0
1636733100000|2021-11-12 16:05:00|1.15|0.15|1.13|0.13|1.15|0.15|1.13|0.13|0
1636733400000|2021-11-12 16:10:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1636733700000|2021-11-12 16:15:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1636734000000|2021-11-12 16:20:00|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1636734300000|2021-11-12 16:25:00|1.11|0.11|1.12|0.12|1.13|0.13|1.1|0.1|0
1636734900000|2021-11-12 16:35:00|1.11|0.11|1.11|0.11|1.17|0.17|1.11|0.11|0
1636735500000|2021-11-12 16:45:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1636735800000|2021-11-12 16:50:00|1.12|0.12|1.1|0.1|1.12|0.12|1.1|0.1|0
1636736400000|2021-11-12 17:00:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1636736700000|2021-11-12 17:05:00|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1636737000000|2021-11-12 17:10:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1636737600000|2021-11-12 17:20:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1636738800000|2021-11-12 17:40:00|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1636739100000|2021-11-12 17:45:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1636739700000|2021-11-12 17:55:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1636740000000|2021-11-12 18:00:00|1.12|0.12|1.12|0.12|1.12|0.12|1.11|0.11|0
1636740300000|2021-11-12 18:05:00|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1636740600000|2021-11-12 18:10:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1636740900000|2021-11-12 18:15:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1636741800000|2021-11-12 18:30:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1636742400000|2021-11-12 18:40:00|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1636742700000|2021-11-12 18:45:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1636743000000|2021-11-12 18:50:00|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1636743900000|2021-11-12 19:05:00|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1636744200000|2021-11-12 19:10:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1636744800000|2021-11-12 19:20:00|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1636745100000|2021-11-12 19:25:00|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1636745700000|2021-11-12 19:35:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1636746300000|2021-11-12 19:45:00|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1636746600000|2021-11-12 19:50:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1636746900000|2021-11-12 19:55:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1636747200000|2021-11-12 20:00:00|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1636747500000|2021-11-12 20:05:00|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1636748100000|2021-11-12 20:15:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1636748400000|2021-11-12 20:20:00|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1636749000000|2021-11-12 20:30:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1636749300000|2021-11-12 20:35:00|1.08|0.08|1.08|0.08|1.08|0.08|1.07|0.07|0
1636749600000|2021-11-12 20:40:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1636749900000|2021-11-12 20:45:00|1.12|0.12|1.12|0.12|1.12|0.12|1.11|0.11|0
1636750200000|2021-11-12 20:50:00|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1636750500000|2021-11-12 20:55:00|1.11|0.11|1.11|0.11|1.12|0.12|1.1|0.1|0
1636750800000|2021-11-12 21:00:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1636751100000|2021-11-12 21:05:00|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1636751400000|2021-11-12 21:10:00|1.1|0.1|1.1|0.1|1.1|0.1|1.09|0.09|0
1636963500000|2021-11-15 08:05:00|1|0|1|0|1|0|1|0|0
1637248200000|2021-11-18 15:10:00|1.05|0.05|1.05|0.05|1.05|0.05|1.04|0.04|0
1637248500000|2021-11-18 15:15:00|1.04|0.04|1|0|1.05|0.05|1|0|0
1637656200000|2021-11-23 08:30:00|1.01|0.01|1.03|0.03|1.04|0.04|1.01|0.01|0
1637656500000|2021-11-23 08:35:00|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1637656800000|2021-11-23 08:40:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1637657100000|2021-11-23 08:45:00|1.03|0.03|1.03|0.03|1.03|0.03|1.02|0.02|0
1637657400000|2021-11-23 08:50:00|1.02|0.02|1|0|1.03|0.03|1|0|0
1637913600000|2021-11-26 08:00:00|1.5|0.5|1.55|0.55|1.55|0.55|1.49|0.49|0
1637913900000|2021-11-26 08:05:00|1.56|0.56|1.58|0.58|1.58|0.58|1.55|0.55|0
1637914200000|2021-11-26 08:10:00|1.57|0.57|1.54|0.54|1.58|0.58|1.54|0.54|0
1637914500000|2021-11-26 08:15:00|1.55|0.55|1.6|0.6|1.61|0.61|1.55|0.55|0
1637914800000|2021-11-26 08:20:00|1.61|0.61|1.6|0.6|1.64|0.64|1.58|0.58|0
1637915100000|2021-11-26 08:25:00|1.61|0.61|1.59|0.59|1.61|0.61|1.58|0.58|0
1637915400000|2021-11-26 08:30:00|1.58|0.58|1.76|0.76|1.76|0.76|1.52|0.52|0
1637915700000|2021-11-26 08:35:00|1.75|0.75|1.73|0.73|1.77|0.77|1.73|0.73|0
1637916000000|2021-11-26 08:40:00|1.72|0.72|1.69|0.69|1.72|0.72|1.69|0.69|0
1637916300000|2021-11-26 08:45:00|1.7|0.7|1.69|0.69|1.71|0.71|1.68|0.68|0
1637916600000|2021-11-26 08:50:00|1.68|0.68|1.67|0.67|1.7|0.7|1.66|0.66|0
1637916900000|2021-11-26 08:55:00|1.66|0.66|1.64|0.64|1.67|0.67|1.63|0.63|0
1637917200000|2021-11-26 09:00:00|1.65|0.65|1.69|0.69|1.71|0.71|1.63|0.63|0
1637917500000|2021-11-26 09:05:00|1.7|0.7|1.71|0.71|1.73|0.73|1.68|0.68|0
1637917800000|2021-11-26 09:10:00|1.72|0.72|1.47|0.47|1.72|0.72|1.47|0.47|0
1637918100000|2021-11-26 09:15:00|1.48|0.48|1.51|0.51|1.52|0.52|1.47|0.47|0
1637918400000|2021-11-26 09:20:00|1.5|0.5|1.53|0.53|1.53|0.53|1.48|0.48|0
1637918700000|2021-11-26 09:25:00|1.54|0.54|1.59|0.59|1.59|0.59|1.53|0.53|0
1637919000000|2021-11-26 09:30:00|1.58|0.58|1.62|0.62|1.63|0.63|1.58|0.58|0
1637919300000|2021-11-26 09:35:00|1.63|0.63|1.6|0.6|1.65|0.65|1.6|0.6|0
1637919600000|2021-11-26 09:40:00|1.61|0.61|1.6|0.6|1.61|0.61|1.59|0.59|0
1637919900000|2021-11-26 09:45:00|1.59|0.59|1.59|0.59|1.6|0.6|1.57|0.57|0
1637920200000|2021-11-26 09:50:00|1.6|0.6|1.6|0.6|1.62|0.62|1.58|0.58|0
1637920500000|2021-11-26 09:55:00|1.61|0.61|1.61|0.61|1.61|0.61|1.59|0.59|0
1637920800000|2021-11-26 10:00:00|1.6|0.6|1.57|0.57|1.61|0.61|1.56|0.56|0
1637921100000|2021-11-26 10:05:00|1.56|0.56|1.5|0.5|1.58|0.58|1.5|0.5|0
1637921400000|2021-11-26 10:10:00|1.47|0.47|1.4|0.4|1.49|0.49|1.32|0.32|0
1637921700000|2021-11-26 10:15:00|1.41|0.41|1.43|0.43|1.43|0.43|1.4|0.4|0
1637922000000|2021-11-26 10:20:00|1.42|0.42|1.44|0.44|1.44|0.44|1.41|0.41|0
1637922300000|2021-11-26 10:25:00|1.45|0.45|1.43|0.43|1.45|0.45|1.42|0.42|0
1637922600000|2021-11-26 10:30:00|1.42|0.42|1.45|0.45|1.45|0.45|1.42|0.42|0
1637922900000|2021-11-26 10:35:00|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1637923200000|2021-11-26 10:40:00|1.46|0.46|1.46|0.46|1.47|0.47|1.45|0.45|0
1637923500000|2021-11-26 10:45:00|1.47|0.47|1.48|0.48|1.48|0.48|1.46|0.46|0
1637923800000|2021-11-26 10:50:00|1.47|0.47|1.46|0.46|1.49|0.49|1.46|0.46|0
1637924100000|2021-11-26 10:55:00|1.45|0.45|1.45|0.45|1.47|0.47|1.44|0.44|0
1637924400000|2021-11-26 11:00:00|1.46|0.46|1.44|0.44|1.46|0.46|1.44|0.44|0
1637924700000|2021-11-26 11:05:00|1.43|0.43|1.41|0.41|1.43|0.43|1.4|0.4|0
1637925000000|2021-11-26 11:10:00|1.42|0.42|1.42|0.42|1.43|0.43|1.41|0.41|0
1637925300000|2021-11-26 11:15:00|1.43|0.43|1.42|0.42|1.43|0.43|1.41|0.41|0
1637925600000|2021-11-26 11:20:00|1.41|0.41|1.42|0.42|1.43|0.43|1.4|0.4|0
1637925900000|2021-11-26 11:25:00|1.43|0.43|1.42|0.42|1.43|0.43|1.41|0.41|0
1637926200000|2021-11-26 11:30:00|1.43|0.43|1.45|0.45|1.45|0.45|1.42|0.42|0
1637926500000|2021-11-26 11:35:00|1.44|0.44|1.43|0.43|1.46|0.46|1.42|0.42|0
1637926800000|2021-11-26 11:40:00|1.42|0.42|1.41|0.41|1.43|0.43|1.4|0.4|0
1637927100000|2021-11-26 11:45:00|1.42|0.42|1.43|0.43|1.44|0.44|1.4|0.4|0
1637927400000|2021-11-26 11:50:00|1.44|0.44|1.43|0.43|1.44|0.44|1.42|0.42|0
1637927700000|2021-11-26 11:55:00|1.44|0.44|1.44|0.44|1.44|0.44|1.43|0.43|0
1637928000000|2021-11-26 12:00:00|1.43|0.43|1.4|0.4|1.44|0.44|1.4|0.4|0
1637928300000|2021-11-26 12:05:00|1.41|0.41|1.4|0.4|1.41|0.41|1.39|0.39|0
1637928600000|2021-11-26 12:10:00|1.41|0.41|1.39|0.39|1.41|0.41|1.38|0.38|0
1637928900000|2021-11-26 12:15:00|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1637929200000|2021-11-26 12:20:00|1.38|0.38|1.28|0.28|1.41|0.41|1.26|0.26|0
1637929500000|2021-11-26 12:25:00|1.27|0.27|1.29|0.29|1.3|0.3|1.27|0.27|0
1637929800000|2021-11-26 12:30:00|1.28|0.28|1.28|0.28|1.28|0.28|1.26|0.26|0
1637930100000|2021-11-26 12:35:00|1.29|0.29|1.28|0.28|1.29|0.29|1.27|0.27|0
1637930400000|2021-11-26 12:40:00|1.29|0.29|1.27|0.27|1.29|0.29|1.27|0.27|0
1637930700000|2021-11-26 12:45:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1637931000000|2021-11-26 12:50:00|1.27|0.27|1.28|0.28|1.28|0.28|1.26|0.26|0
1637931300000|2021-11-26 12:55:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1637931600000|2021-11-26 13:00:00|1.29|0.29|1.29|0.29|1.3|0.3|1.28|0.28|0
1637931900000|2021-11-26 13:05:00|1.28|0.28|1.27|0.27|1.29|0.29|1.26|0.26|0
1637932200000|2021-11-26 13:10:00|1.26|0.26|1.28|0.28|1.28|0.28|1.26|0.26|0
1637932500000|2021-11-26 13:15:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1637932800000|2021-11-26 13:20:00|1.27|0.27|1.26|0.26|1.28|0.28|1.26|0.26|0
1637933100000|2021-11-26 13:25:00|1.27|0.27|1.28|0.28|1.28|0.28|1.26|0.26|0
1637933400000|2021-11-26 13:30:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1637933700000|2021-11-26 13:35:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1637934000000|2021-11-26 13:40:00|1.28|0.28|1.29|0.29|1.29|0.29|1.27|0.27|0
1637934300000|2021-11-26 13:45:00|1.28|0.28|1.29|0.29|1.29|0.29|1.27|0.27|0
1637934600000|2021-11-26 13:50:00|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1637934900000|2021-11-26 13:55:00|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1637935200000|2021-11-26 14:00:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1637935500000|2021-11-26 14:05:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1637935800000|2021-11-26 14:10:00|1.25|0.25|1.26|0.26|1.26|0.26|1.24|0.24|0
1637936100000|2021-11-26 14:15:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1637936400000|2021-11-26 14:20:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1637936700000|2021-11-26 14:25:00|1.26|0.26|1.24|0.24|1.26|0.26|1.24|0.24|0
1637937000000|2021-11-26 14:30:00|1.25|0.25|1.15|0.15|1.25|0.25|1.14|0.14|0
1637937300000|2021-11-26 14:35:00|1.14|0.14|1.16|0.16|1.17|0.17|1.13|0.13|0
1637937600000|2021-11-26 14:40:00|1.17|0.17|1.2|0.2|1.2|0.2|1.16|0.16|0
1637937900000|2021-11-26 14:45:00|1.21|0.21|1.24|0.24|1.24|0.24|1.21|0.21|0
1637938200000|2021-11-26 14:50:00|1.23|0.23|1.22|0.22|1.24|0.24|1.21|0.21|0
1637938500000|2021-11-26 14:55:00|1.2|0.2|1.37|0.37|1.41|0.41|1.2|0.2|0
1637938800000|2021-11-26 15:00:00|1.38|0.38|1.43|0.43|1.43|0.43|1.38|0.38|0
1637939100000|2021-11-26 15:05:00|1.42|0.42|1.44|0.44|1.46|0.46|1.42|0.42|0
1637939400000|2021-11-26 15:10:00|1.45|0.45|1.49|0.49|1.5|0.5|1.45|0.45|0
1637939700000|2021-11-26 15:15:00|1.48|0.48|1.5|0.5|1.53|0.53|1.48|0.48|0
1637940000000|2021-11-26 15:20:00|1.49|0.49|1.47|0.47|1.49|0.49|1.45|0.45|0
1637940300000|2021-11-26 15:25:00|1.46|0.46|1.44|0.44|1.48|0.48|1.44|0.44|0
1637940600000|2021-11-26 15:30:00|1.45|0.45|1.44|0.44|1.47|0.47|1.43|0.43|0
1637940900000|2021-11-26 15:35:00|1.45|0.45|1.41|0.41|1.45|0.45|1.39|0.39|0
1637941200000|2021-11-26 15:40:00|1.4|0.4|1.33|0.33|1.43|0.43|1.32|0.32|0
1637941500000|2021-11-26 15:45:00|1.34|0.34|1.43|0.43|1.44|0.44|1.33|0.33|0
1637941800000|2021-11-26 15:50:00|1.42|0.42|1.45|0.45|1.45|0.45|1.42|0.42|0
1637942100000|2021-11-26 15:55:00|1.46|0.46|1.45|0.45|1.47|0.47|1.45|0.45|0
1637942400000|2021-11-26 16:00:00|1.46|0.46|1.49|0.49|1.49|0.49|1.46|0.46|0
1637942700000|2021-11-26 16:05:00|1.48|0.48|1.46|0.46|1.48|0.48|1.45|0.45|0
1637943000000|2021-11-26 16:10:00|1.45|0.45|1.5|0.5|1.5|0.5|1.45|0.45|0
1637943300000|2021-11-26 16:15:00|1.49|0.49|1.53|0.53|1.54|0.54|1.49|0.49|0
1637943600000|2021-11-26 16:20:00|1.54|0.54|1.69|0.69|1.71|0.71|1.47|0.47|0
1637943900000|2021-11-26 16:25:00|1.68|0.68|1.61|0.61|1.68|0.68|1.61|0.61|0
1637944200000|2021-11-26 16:30:00|1.62|0.62|1.62|0.62|1.63|0.63|1.6|0.6|0
1637944500000|2021-11-26 16:35:00|1.61|0.61|1.61|0.61|1.62|0.62|1.58|0.58|0
1637944800000|2021-11-26 16:40:00|1.62|0.62|1.45|0.45|1.64|0.64|1.4|0.4|0
1637945100000|2021-11-26 16:45:00|1.46|0.46|1.42|0.42|1.46|0.46|1.41|0.41|0
1637945400000|2021-11-26 16:50:00|1.41|0.41|1.46|0.46|1.46|0.46|1.41|0.41|0
1637945700000|2021-11-26 16:55:00|1.45|0.45|1.43|0.43|1.45|0.45|1.42|0.42|0
1637946000000|2021-11-26 17:00:00|1.42|0.42|1.42|0.42|1.44|0.44|1.41|0.41|0
1637946300000|2021-11-26 17:05:00|1.41|0.41|1.39|0.39|1.42|0.42|1.38|0.38|0
1637946600000|2021-11-26 17:10:00|1.38|0.38|1.39|0.39|1.41|0.41|1.37|0.37|0
1637946900000|2021-11-26 17:15:00|1.4|0.4|1.41|0.41|1.41|0.41|1.39|0.39|0
1637947200000|2021-11-26 17:20:00|1.4|0.4|1.38|0.38|1.41|0.41|1.38|0.38|0
1637947500000|2021-11-26 17:25:00|1.37|0.37|1.35|0.35|1.38|0.38|1.35|0.35|0
1637947800000|2021-11-26 17:30:00|1.36|0.36|1.34|0.34|1.36|0.36|1.33|0.33|0
1637948100000|2021-11-26 17:35:00|1.33|0.33|1.33|0.33|1.34|0.34|1.31|0.31|0
1637948400000|2021-11-26 17:40:00|1.32|0.32|1.34|0.34|1.36|0.36|1.32|0.32|0
1637948700000|2021-11-26 17:45:00|1.35|0.35|1.39|0.39|1.39|0.39|1.34|0.34|0
1637949000000|2021-11-26 17:50:00|1.4|0.4|1.47|0.47|1.47|0.47|1.4|0.4|0
1637949300000|2021-11-26 17:55:00|1.46|0.46|1.42|0.42|1.46|0.46|1.36|0.36|0
1637949600000|2021-11-26 18:00:00|1.41|0.41|1.42|0.42|1.44|0.44|1.4|0.4|0
1637949900000|2021-11-26 18:05:00|1.43|0.43|1.44|0.44|1.44|0.44|1.4|0.4|0
1637950200000|2021-11-26 18:10:00|1.43|0.43|1.77|0.77|1.78|0.78|1.41|0.41|0
1637950500000|2021-11-26 18:15:00|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1638183300000|2021-11-29 10:55:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1638197100000|2021-11-29 14:45:00|1.06|0.06|1.05|0.05|1.07|0.07|1.04|0.04|0
1638197400000|2021-11-29 14:50:00|1.06|0.06|1|0|1.06|0.06|1|0|0
1638198600000|2021-11-29 15:10:00|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1638198900000|2021-11-29 15:15:00|1.19|0.19|1.36|0.36|1.39|0.39|1.19|0.19|0
1638199200000|2021-11-29 15:20:00|1.37|0.37|1.37|0.37|1.38|0.38|1.36|0.36|0
1638199500000|2021-11-29 15:25:00|1.36|0.36|1.4|0.4|1.4|0.4|1.36|0.36|0
1638199800000|2021-11-29 15:30:00|1.39|0.39|1.43|0.43|1.45|0.45|1.39|0.39|0
1638200100000|2021-11-29 15:35:00|1.42|0.42|1.4|0.4|1.49|0.49|1.39|0.39|0
1638200400000|2021-11-29 15:40:00|1.39|0.39|1.42|0.42|1.45|0.45|1.39|0.39|0
1638200700000|2021-11-29 15:45:00|1.33|0.33|1.3|0.3|1.33|0.33|1.29|0.29|0
1638201000000|2021-11-29 15:50:00|1.31|0.31|1.3|0.3|1.31|0.31|1.28|0.28|0
1638201300000|2021-11-29 15:55:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1638201600000|2021-11-29 16:00:00|1.29|0.29|1.28|0.28|1.29|0.29|1.27|0.27|0
1638201900000|2021-11-29 16:05:00|1.27|0.27|1.26|0.26|1.28|0.28|1.25|0.25|0
1638202200000|2021-11-29 16:10:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1638202500000|2021-11-29 16:15:00|1.25|0.25|1.27|0.27|1.27|0.27|1.25|0.25|0
1638202800000|2021-11-29 16:20:00|1.26|0.26|1.25|0.25|1.27|0.27|1.25|0.25|0
1638203100000|2021-11-29 16:25:00|1.26|0.26|1.22|0.22|1.26|0.26|1.21|0.21|0
1638203400000|2021-11-29 16:30:00|1.21|0.21|1.2|0.2|1.21|0.21|1.19|0.19|0
1638203700000|2021-11-29 16:35:00|1.21|0.21|1.19|0.19|1.21|0.21|1.18|0.18|0
1638204000000|2021-11-29 16:40:00|1.18|0.18|1.15|0.15|1.18|0.18|1.15|0.15|0
1638204300000|2021-11-29 16:45:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1638204600000|2021-11-29 16:50:00|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1638205200000|2021-11-29 17:00:00|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1638205500000|2021-11-29 17:05:00|1.1|0.1|1.1|0.1|1.1|0.1|1.09|0.09|0
1638206100000|2021-11-29 17:15:00|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1638206400000|2021-11-29 17:20:00|1.08|0.08|1.07|0.07|1.09|0.09|1.07|0.07|0
1638206700000|2021-11-29 17:25:00|1.08|0.08|1.05|0.05|1.13|0.13|1.05|0.05|0
1638207000000|2021-11-29 17:30:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1638249600000|2021-11-30 05:20:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1638249900000|2021-11-30 05:25:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1638250200000|2021-11-30 05:30:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1638250500000|2021-11-30 05:35:00|1.01|0.01|1.05|0.05|1.06|0.06|1|0|0
1638250800000|2021-11-30 05:40:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1638251100000|2021-11-30 05:45:00|1.08|0.08|1.09|0.09|1.1|0.1|1.08|0.08|0
1638251400000|2021-11-30 05:50:00|1.1|0.1|1.09|0.09|1.1|0.1|1.08|0.08|0
1638251700000|2021-11-30 05:55:00|1.08|0.08|1.19|0.19|1.19|0.19|1.08|0.08|0
1638252000000|2021-11-30 06:00:00|1.18|0.18|1.23|0.23|1.24|0.24|1.18|0.18|0
1638252300000|2021-11-30 06:05:00|1.35|0.35|1.32|0.32|1.37|0.37|1.3|0.3|0
1638252600000|2021-11-30 06:10:00|1.31|0.31|1.3|0.3|1.32|0.32|1.29|0.29|0
1638252900000|2021-11-30 06:15:00|1.29|0.29|1.27|0.27|1.3|0.3|1.27|0.27|0
1638253200000|2021-11-30 06:20:00|1.26|0.26|1.25|0.25|1.27|0.27|1.23|0.23|0
1638253500000|2021-11-30 06:25:00|1.24|0.24|1.19|0.19|1.25|0.25|1.18|0.18|0
1638253800000|2021-11-30 06:30:00|1.18|0.18|1.16|0.16|1.18|0.18|1.15|0.15|0
1638254100000|2021-11-30 06:35:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1638254400000|2021-11-30 06:40:00|1.17|0.17|1.15|0.15|1.17|0.17|1.14|0.14|0
1638254700000|2021-11-30 06:45:00|1.16|0.16|1.14|0.14|1.16|0.16|1.14|0.14|0
1638255000000|2021-11-30 06:50:00|1.15|0.15|1.14|0.14|1.15|0.15|1.13|0.13|0
1638255600000|2021-11-30 07:00:00|1.15|0.15|1.16|0.16|1.17|0.17|1.15|0.15|0
1638255900000|2021-11-30 07:05:00|1.15|0.15|1.13|0.13|1.15|0.15|1.12|0.12|0
1638256200000|2021-11-30 07:10:00|1.14|0.14|1.14|0.14|1.15|0.15|1.13|0.13|0
1638256500000|2021-11-30 07:15:00|1.13|0.13|1.13|0.13|1.15|0.15|1.12|0.12|0
1638256800000|2021-11-30 07:20:00|1.12|0.12|1.12|0.12|1.13|0.13|1.11|0.11|0
1638257100000|2021-11-30 07:25:00|1.13|0.13|1.14|0.14|1.14|0.14|1.12|0.12|0
1638257400000|2021-11-30 07:30:00|1.13|0.13|1.16|0.16|1.16|0.16|1.13|0.13|0
1638257700000|2021-11-30 07:35:00|1.15|0.15|1.26|0.26|1.31|0.31|1.06|0.06|0
1638258000000|2021-11-30 07:40:00|1.23|0.23|1.25|0.25|1.25|0.25|1.23|0.23|0
1638258300000|2021-11-30 07:45:00|1.24|0.24|1.24|0.24|1.24|0.24|1.23|0.23|0
1638258600000|2021-11-30 07:50:00|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1638258900000|2021-11-30 07:55:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1638259200000|2021-11-30 08:00:00|1.23|0.23|1.22|0.22|1.24|0.24|1.22|0.22|0
1638259500000|2021-11-30 08:05:00|1.23|0.23|1.23|0.23|1.23|0.23|1.22|0.22|0
1638259800000|2021-11-30 08:10:00|1.22|0.22|1.23|0.23|1.23|0.23|1.14|0.14|0
1638260100000|2021-11-30 08:15:00|1.24|0.24|1.26|0.26|1.27|0.27|1.22|0.22|0
1638260400000|2021-11-30 08:20:00|1.27|0.27|1.26|0.26|1.27|0.27|1.25|0.25|0
1638260700000|2021-11-30 08:25:00|1.25|0.25|1.25|0.25|1.26|0.26|1.24|0.24|0
1638261000000|2021-11-30 08:30:00|1.24|0.24|1.26|0.26|1.26|0.26|1.24|0.24|0
1638261300000|2021-11-30 08:35:00|1.25|0.25|1.28|0.28|1.29|0.29|1.25|0.25|0
1638261600000|2021-11-30 08:40:00|1.29|0.29|1.29|0.29|1.3|0.3|1.28|0.28|0
1638261900000|2021-11-30 08:45:00|1.3|0.3|1.36|0.36|1.37|0.37|1.3|0.3|0
1638262200000|2021-11-30 08:50:00|1.35|0.35|1.33|0.33|1.36|0.36|1.33|0.33|0
1638262500000|2021-11-30 08:55:00|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1638262800000|2021-11-30 09:00:00|1.35|0.35|1.36|0.36|1.37|0.37|1.35|0.35|0
1638263100000|2021-11-30 09:05:00|1.37|0.37|1.4|0.4|1.41|0.41|1.36|0.36|0
1638263400000|2021-11-30 09:10:00|1.39|0.39|1.42|0.42|1.48|0.48|1.39|0.39|0
1638263700000|2021-11-30 09:15:00|1.41|0.41|1.4|0.4|1.42|0.42|1.4|0.4|0
1638264000000|2021-11-30 09:20:00|1.41|0.41|1.43|0.43|1.44|0.44|1.4|0.4|0
1638264300000|2021-11-30 09:25:00|1.44|0.44|1.43|0.43|1.44|0.44|1.41|0.41|0
1638264600000|2021-11-30 09:30:00|1.42|0.42|1.42|0.42|1.44|0.44|1.42|0.42|0
1638264900000|2021-11-30 09:35:00|1.41|0.41|1.42|0.42|1.43|0.43|1.41|0.41|0
1638265200000|2021-11-30 09:40:00|1.41|0.41|1.41|0.41|1.42|0.42|1.39|0.39|0
1638265500000|2021-11-30 09:45:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1638265800000|2021-11-30 09:50:00|1.42|0.42|1.4|0.4|1.42|0.42|1.38|0.38|0
1638266100000|2021-11-30 09:55:00|1.39|0.39|1.37|0.37|1.4|0.4|1.37|0.37|0
1638266400000|2021-11-30 10:00:00|1.38|0.38|1.38|0.38|1.38|0.38|1.37|0.37|0
1638266700000|2021-11-30 10:05:00|1.37|0.37|1.4|0.4|1.41|0.41|1.37|0.37|0
1638267000000|2021-11-30 10:10:00|1.39|0.39|1.39|0.39|1.39|0.39|1.38|0.38|0
1638267300000|2021-11-30 10:15:00|1.38|0.38|1.4|0.4|1.4|0.4|1.38|0.38|0
1638267600000|2021-11-30 10:20:00|1.41|0.41|1.41|0.41|1.41|0.41|1.39|0.39|0
1638267900000|2021-11-30 10:25:00|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1638268200000|2021-11-30 10:30:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1638268500000|2021-11-30 10:35:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1638268800000|2021-11-30 10:40:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1638269100000|2021-11-30 10:45:00|1.38|0.38|1.37|0.37|1.4|0.4|1.37|0.37|0
1638269400000|2021-11-30 10:50:00|1.36|0.36|1.38|0.38|1.38|0.38|1.36|0.36|0
1638269700000|2021-11-30 10:55:00|1.37|0.37|1.36|0.36|1.37|0.37|1.35|0.35|0
1638270000000|2021-11-30 11:00:00|1.35|0.35|1.38|0.38|1.38|0.38|1.35|0.35|0
1638270300000|2021-11-30 11:05:00|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1638270600000|2021-11-30 11:10:00|1.39|0.39|1.38|0.38|1.39|0.39|1.36|0.36|0
1638270900000|2021-11-30 11:15:00|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1638271200000|2021-11-30 11:20:00|1.36|0.36|1.33|0.33|1.37|0.37|1.33|0.33|0
1638271500000|2021-11-30 11:25:00|1.34|0.34|1.32|0.32|1.34|0.34|1.32|0.32|0
1638271800000|2021-11-30 11:30:00|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1638272100000|2021-11-30 11:35:00|1.32|0.32|1.33|0.33|1.34|0.34|1.32|0.32|0
1638272400000|2021-11-30 11:40:00|1.32|0.32|1.27|0.27|1.33|0.33|1.27|0.27|0
1638272700000|2021-11-30 11:45:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1638273000000|2021-11-30 11:50:00|1.28|0.28|1.28|0.28|1.29|0.29|1.26|0.26|0
1638273300000|2021-11-30 11:55:00|1.29|0.29|1.28|0.28|1.29|0.29|1.27|0.27|0
1638273600000|2021-11-30 12:00:00|1.27|0.27|1.26|0.26|1.28|0.28|1.26|0.26|0
1638273900000|2021-11-30 12:05:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1638274200000|2021-11-30 12:10:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1638274500000|2021-11-30 12:15:00|1.25|0.25|1.19|0.19|1.26|0.26|1.19|0.19|0
1638274800000|2021-11-30 12:20:00|1.18|0.18|1.18|0.18|1.18|0.18|1.17|0.17|0
1638275100000|2021-11-30 12:25:00|1.17|0.17|1.17|0.17|1.2|0.2|1.17|0.17|0
1638275400000|2021-11-30 12:30:00|1.18|0.18|1.19|0.19|1.19|0.19|1.17|0.17|0
1638275700000|2021-11-30 12:35:00|1.2|0.2|1.24|0.24|1.24|0.24|1.19|0.19|0
1638276000000|2021-11-30 12:40:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1638276600000|2021-11-30 12:50:00|1.25|0.25|1.24|0.24|1.25|0.25|1.23|0.23|0
1638276900000|2021-11-30 12:55:00|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1638277200000|2021-11-30 13:00:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1638277500000|2021-11-30 13:05:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1638277800000|2021-11-30 13:10:00|1.24|0.24|1.24|0.24|1.24|0.24|1.23|0.23|0
1638278100000|2021-11-30 13:15:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1638278400000|2021-11-30 13:20:00|1.23|0.23|1.24|0.24|1.24|0.24|1.22|0.22|0
1638278700000|2021-11-30 13:25:00|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1638279000000|2021-11-30 13:30:00|1.24|0.24|1.24|0.24|1.25|0.25|1.23|0.23|0
1638279300000|2021-11-30 13:35:00|1.25|0.25|1.23|0.23|1.25|0.25|1.23|0.23|0
1638279600000|2021-11-30 13:40:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1638279900000|2021-11-30 13:45:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1638280200000|2021-11-30 13:50:00|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1638280500000|2021-11-30 13:55:00|1.19|0.19|1.17|0.17|1.19|0.19|1.17|0.17|0
1638280800000|2021-11-30 14:00:00|1.18|0.18|1.12|0.12|1.19|0.19|1.1|0.1|0
1638281100000|2021-11-30 14:05:00|1.13|0.13|1.12|0.12|1.13|0.13|1.11|0.11|0
1638281400000|2021-11-30 14:10:00|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1638281700000|2021-11-30 14:15:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1638282000000|2021-11-30 14:20:00|1.11|0.11|1.11|0.11|1.12|0.12|1.1|0.1|0
1638282300000|2021-11-30 14:25:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1638282600000|2021-11-30 14:30:00|1.12|0.12|1.08|0.08|1.13|0.13|1.07|0.07|0
1638282900000|2021-11-30 14:35:00|1.09|0.09|1.25|0.25|1.27|0.27|1|0|0
1638283200000|2021-11-30 14:40:00|1.24|0.24|1.24|0.24|1.26|0.26|1.23|0.23|0
1638283500000|2021-11-30 14:45:00|1.23|0.23|1.26|0.26|1.26|0.26|1.22|0.22|0
1638283800000|2021-11-30 14:50:00|1.25|0.25|1.23|0.23|1.27|0.27|1.23|0.23|0
1638284100000|2021-11-30 14:55:00|1.22|0.22|1.07|0.07|1.23|0.23|1.06|0.06|0
1638284400000|2021-11-30 15:00:00|1.08|0.08|1.05|0.05|1.08|0.08|1.05|0.05|0
1638284700000|2021-11-30 15:05:00|1.06|0.06|1.12|0.12|1.13|0.13|1|0|0
1638285000000|2021-11-30 15:10:00|1.11|0.11|1.14|0.14|1.15|0.15|1.11|0.11|0
1638285300000|2021-11-30 15:15:00|1.13|0.13|1.16|0.16|1.16|0.16|1.13|0.13|0
1638285600000|2021-11-30 15:20:00|1.17|0.17|1.19|0.19|1.2|0.2|1.17|0.17|0
1638285900000|2021-11-30 15:25:00|1.21|0.21|1.2|0.2|1.22|0.22|1.2|0.2|0
1638286200000|2021-11-30 15:30:00|1.19|0.19|1.17|0.17|1.2|0.2|1.17|0.17|0
1638286500000|2021-11-30 15:35:00|1.16|0.16|1.2|0.2|1.23|0.23|1.16|0.16|0
1638286800000|2021-11-30 15:40:00|1.21|0.21|1.21|0.21|1.21|0.21|1.19|0.19|0
1638287100000|2021-11-30 15:45:00|1.22|0.22|1.37|0.37|1.37|0.37|1.18|0.18|0
1638287400000|2021-11-30 15:50:00|1.38|0.38|1.67|0.67|1.67|0.67|1.38|0.38|0
1638287700000|2021-11-30 15:55:00|1.69|0.69|1.77|0.77|1.77|0.77|1.68|0.68|0
1638288000000|2021-11-30 16:00:00|1.78|0.78|1.73|0.73|1.88|0.88|1.69|0.69|0
1638288300000|2021-11-30 16:05:00|1.72|0.72|1.72|0.72|1.75|0.75|1.71|0.71|0
1638288600000|2021-11-30 16:10:00|1.71|0.71|1.58|0.58|1.74|0.74|1.58|0.58|0
1638288900000|2021-11-30 16:15:00|1.59|0.59|1.49|0.49|1.59|0.59|1.46|0.46|0
1638289200000|2021-11-30 16:20:00|1.48|0.48|1.5|0.5|1.5|0.5|1.47|0.47|0
1638289500000|2021-11-30 16:25:00|1.49|0.49|1.76|0.76|1.78|0.78|1.47|0.47|0
1638289800000|2021-11-30 16:30:00|1.77|0.77|1.8|0.8|1.81|0.81|1.74|0.74|0
1638290100000|2021-11-30 16:35:00|1.81|0.81|1.79|0.79|1.81|0.81|1.78|0.78|0
1638290400000|2021-11-30 16:40:00|1.8|0.8|2|1|2.02|1.02|1.8|0.8|0
1638290700000|2021-11-30 16:45:00|1.99|0.99|2.02|1.02|2.06|1.06|1.99|0.99|0
1638291000000|2021-11-30 16:50:00|2.03|1.03|2.07|1.07|2.07|1.07|2.02|1.02|0
1638291300000|2021-11-30 16:55:00|2.06|1.06|2|1|2.07|1.07|2|1|0
1638291600000|2021-11-30 17:00:00|2.02|1.02|2.16|1.16|2.16|1.16|1.95|0.95|0
1638291900000|2021-11-30 17:05:00|2.15|1.15|2.17|1.17|2.18|1.18|2.13|1.13|0
1638292200000|2021-11-30 17:10:00|2.16|1.16|2.15|1.15|2.19|1.19|2.11|1.11|0
1638292500000|2021-11-30 17:15:00|2.14|1.14|2.02|1.02|2.15|1.15|2.02|1.02|0
1638292800000|2021-11-30 17:20:00|2.03|1.03|2|1|2.06|1.06|2|1|0
1638293100000|2021-11-30 17:25:00|2.01|1.01|1.95|0.95|2.06|1.06|1.93|0.93|0
1638293400000|2021-11-30 17:30:00|1.96|0.96|1.91|0.91|1.97|0.97|1.89|0.89|0
1638293700000|2021-11-30 17:35:00|1.9|0.9|1.88|0.88|1.9|0.9|1.83|0.83|0
1638294000000|2021-11-30 17:40:00|1.87|0.87|1.85|0.85|1.9|0.9|1.85|0.85|0
1638294300000|2021-11-30 17:45:00|1.86|0.86|1.89|0.89|1.89|0.89|1.85|0.85|0
1638294600000|2021-11-30 17:50:00|1.88|0.88|2.11|1.11|2.11|1.11|1.86|0.86|0
1638294900000|2021-11-30 17:55:00|2.24|1.24|1.71|0.71|2.94|1.94|1.62|0.62|0
1638295200000|2021-11-30 18:00:00|1.7|0.7|1.74|0.74|1.74|0.74|1.69|0.69|0
1638295500000|2021-11-30 18:05:00|1.73|0.73|1.73|0.73|1.73|0.73|1.7|0.7|0
1638295800000|2021-11-30 18:10:00|1.72|0.72|1.73|0.73|1.74|0.74|1.72|0.72|0
1638296100000|2021-11-30 18:15:00|1.74|0.74|1.73|0.73|1.74|0.74|1.7|0.7|0
1638296400000|2021-11-30 18:20:00|1.74|0.74|1.69|0.69|1.74|0.74|1.69|0.69|0
1638296700000|2021-11-30 18:25:00|1.7|0.7|1.7|0.7|1.72|0.72|1.69|0.69|0
1638297000000|2021-11-30 18:30:00|1.71|0.71|1.68|0.68|1.71|0.71|1.67|0.67|0
1638297300000|2021-11-30 18:35:00|1.67|0.67|1.64|0.64|1.67|0.67|1.64|0.64|0
1638297600000|2021-11-30 18:40:00|1.65|0.65|1.61|0.61|1.66|0.66|1.6|0.6|0
1638297900000|2021-11-30 18:45:00|1.6|0.6|1.6|0.6|1.61|0.61|1.6|0.6|0
1638298200000|2021-11-30 18:50:00|1.59|0.59|1.53|0.53|1.6|0.6|1.51|0.51|0
1638298500000|2021-11-30 18:55:00|1.52|0.52|1.51|0.51|1.53|0.53|1.51|0.51|0
1638298800000|2021-11-30 19:00:00|1.52|0.52|1.51|0.51|1.53|0.53|1.51|0.51|0
1638299100000|2021-11-30 19:05:00|1.52|0.52|1.51|0.51|1.54|0.54|1.5|0.5|0
1638299400000|2021-11-30 19:10:00|1.5|0.5|1.41|0.41|1.53|0.53|1.41|0.41|0
1638299700000|2021-11-30 19:15:00|1.4|0.4|1.41|0.41|1.42|0.42|1.4|0.4|0
1638300000000|2021-11-30 19:20:00|1.42|0.42|1.44|0.44|1.44|0.44|1.41|0.41|0
1638300300000|2021-11-30 19:25:00|1.43|0.43|1.45|0.45|1.45|0.45|1.42|0.42|0
1638300600000|2021-11-30 19:30:00|1.46|0.46|1.44|0.44|1.47|0.47|1.43|0.43|0
1638300900000|2021-11-30 19:35:00|1.45|0.45|1.45|0.45|1.46|0.46|1.43|0.43|0
1638301200000|2021-11-30 19:40:00|1.44|0.44|1.47|0.47|1.48|0.48|1.44|0.44|0
1638301500000|2021-11-30 19:45:00|1.48|0.48|1.5|0.5|1.5|0.5|1.47|0.47|0
1638301800000|2021-11-30 19:50:00|1.49|0.49|1.65|0.65|1.66|0.66|1.47|0.47|0
1638302100000|2021-11-30 19:55:00|1.66|0.66|1.64|0.64|1.66|0.66|1.63|0.63|0
1638302400000|2021-11-30 20:00:00|1.65|0.65|1.63|0.63|1.65|0.65|1.62|0.62|0
1638302700000|2021-11-30 20:05:00|1.64|0.64|1.62|0.62|1.64|0.64|1.6|0.6|0
1638303000000|2021-11-30 20:10:00|1.61|0.61|1.62|0.62|1.62|0.62|1.59|0.59|0
1638303300000|2021-11-30 20:15:00|1.61|0.61|1.6|0.6|1.62|0.62|1.6|0.6|0
1638303600000|2021-11-30 20:20:00|1.61|0.61|1.62|0.62|1.62|0.62|1.59|0.59|0
1638303900000|2021-11-30 20:25:00|1.61|0.61|1.63|0.63|1.64|0.64|1.61|0.61|0
1638304200000|2021-11-30 20:30:00|1.64|0.64|1.47|0.47|1.64|0.64|1.45|0.45|0
1638304500000|2021-11-30 20:35:00|1.48|0.48|1.48|0.48|1.49|0.49|1.47|0.47|0
1638304800000|2021-11-30 20:40:00|1.49|0.49|1.45|0.45|1.49|0.49|1.45|0.45|0
1638305100000|2021-11-30 20:45:00|1.44|0.44|1.46|0.46|1.46|0.46|1.42|0.42|0
1638305400000|2021-11-30 20:50:00|1.47|0.47|1.63|0.63|1.79|0.79|1.47|0.47|0
1638305700000|2021-11-30 20:55:00|1.62|0.62|1.58|0.58|1.62|0.62|1.55|0.55|0
1638306000000|2021-11-30 21:00:00|1.61|0.61|1.44|0.44|1.61|0.61|1.44|0.44|0
1638306300000|2021-11-30 21:05:00|1.45|0.45|1.43|0.43|1.45|0.45|1.4|0.4|0
1638306600000|2021-11-30 21:10:00|1.42|0.42|1.42|0.42|1.43|0.43|1.41|0.41|0
1638306900000|2021-11-30 21:15:00|1.41|0.41|1.41|0.41|1.42|0.42|1.41|0.41|0
1638307200000|2021-11-30 21:20:00|1.42|0.42|1.41|0.41|1.42|0.42|1.4|0.4|0
1638307500000|2021-11-30 21:25:00|1.42|0.42|1.41|0.41|1.42|0.42|1.4|0.4|0
1638307800000|2021-11-30 21:30:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1638308100000|2021-11-30 21:35:00|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1638308700000|2021-11-30 21:45:00|1.39|0.39|1.39|0.39|1.39|0.39|1.38|0.38|0
1638309000000|2021-11-30 21:50:00|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1638309300000|2021-11-30 21:55:00|1.38|0.38|1.38|0.38|1.39|0.39|1.38|0.38|0
1638312000000|2021-11-30 22:40:00|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1638312300000|2021-11-30 22:45:00|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1638312600000|2021-11-30 22:50:00|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1638312900000|2021-11-30 22:55:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1638313200000|2021-11-30 23:00:00|1.36|0.36|1.34|0.34|1.36|0.36|1.33|0.33|0
1638313500000|2021-11-30 23:05:00|1.35|0.35|1.35|0.35|1.35|0.35|1.34|0.34|0
1638313800000|2021-11-30 23:10:00|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1638314100000|2021-11-30 23:15:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1638314400000|2021-11-30 23:20:00|1.35|0.35|1.36|0.36|1.37|0.37|1.35|0.35|0
1638314700000|2021-11-30 23:25:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1638315000000|2021-11-30 23:30:00|1.35|0.35|1.35|0.35|1.35|0.35|1.34|0.34|0
1638315300000|2021-11-30 23:35:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1638315600000|2021-11-30 23:40:00|1.36|0.36|1.38|0.38|1.38|0.38|1.35|0.35|0
1638315900000|2021-11-30 23:45:00|1.37|0.37|1.38|0.38|1.39|0.39|1.36|0.36|0
1638316200000|2021-11-30 23:50:00|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1638316500000|2021-11-30 23:55:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1638316800000|2021-12-01 00:00:00|1.36|0.36|1.35|0.35|1.37|0.37|1.34|0.34|0
1638317100000|2021-12-01 00:05:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1638317400000|2021-12-01 00:10:00|1.36|0.36|1.37|0.37|1.38|0.38|1.36|0.36|0
1638317700000|2021-12-01 00:15:00|1.38|0.38|1.4|0.4|1.41|0.41|1.37|0.37|0
1638318000000|2021-12-01 00:20:00|1.41|0.41|1.39|0.39|1.41|0.41|1.39|0.39|0
1638318300000|2021-12-01 00:25:00|1.4|0.4|1.4|0.4|1.41|0.41|1.39|0.39|0
1638318600000|2021-12-01 00:30:00|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1638318900000|2021-12-01 00:35:00|1.41|0.41|1.4|0.4|1.42|0.42|1.4|0.4|0
1638319200000|2021-12-01 00:40:00|1.39|0.39|1.38|0.38|1.4|0.4|1.38|0.38|0
1638319500000|2021-12-01 00:45:00|1.37|0.37|1.37|0.37|1.38|0.38|1.36|0.36|0
1638319800000|2021-12-01 00:50:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1638320100000|2021-12-01 00:55:00|1.38|0.38|1.38|0.38|1.39|0.39|1.37|0.37|0
1638320400000|2021-12-01 01:00:00|1.39|0.39|1.38|0.38|1.4|0.4|1.38|0.38|0
1638320700000|2021-12-01 01:05:00|1.39|0.39|1.37|0.37|1.39|0.39|1.36|0.36|0
1638321000000|2021-12-01 01:10:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1638321300000|2021-12-01 01:15:00|1.36|0.36|1.34|0.34|1.36|0.36|1.34|0.34|0
1638321600000|2021-12-01 01:20:00|1.33|0.33|1.34|0.34|1.35|0.35|1.33|0.33|0
1638321900000|2021-12-01 01:25:00|1.35|0.35|1.33|0.33|1.35|0.35|1.33|0.33|0
1638322200000|2021-12-01 01:30:00|1.34|0.34|1.34|0.34|1.35|0.35|1.33|0.33|0
1638322500000|2021-12-01 01:35:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1638322800000|2021-12-01 01:40:00|1.34|0.34|1.33|0.33|1.35|0.35|1.33|0.33|0
1638323100000|2021-12-01 01:45:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1638323400000|2021-12-01 01:50:00|1.32|0.32|1.32|0.32|1.33|0.33|1.31|0.31|0
1638323700000|2021-12-01 01:55:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1638324000000|2021-12-01 02:00:00|1.31|0.31|1.3|0.3|1.32|0.32|1.29|0.29|0
1638324300000|2021-12-01 02:05:00|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1638324600000|2021-12-01 02:10:00|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1638324900000|2021-12-01 02:15:00|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1638325200000|2021-12-01 02:20:00|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1638325500000|2021-12-01 02:25:00|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1638325800000|2021-12-01 02:30:00|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1638326100000|2021-12-01 02:35:00|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1638327300000|2021-12-01 02:55:00|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1638327600000|2021-12-01 03:00:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1638327900000|2021-12-01 03:05:00|1.28|0.28|1.28|0.28|1.28|0.28|1.27|0.27|0
1638328500000|2021-12-01 03:15:00|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1638328800000|2021-12-01 03:20:00|1.28|0.28|1.28|0.28|1.28|0.28|1.27|0.27|0
1638329100000|2021-12-01 03:25:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1638329400000|2021-12-01 03:30:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1638329700000|2021-12-01 03:35:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1638330000000|2021-12-01 03:40:00|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1638330300000|2021-12-01 03:45:00|1.29|0.29|1.29|0.29|1.3|0.3|1.28|0.28|0
1638330600000|2021-12-01 03:50:00|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1638331200000|2021-12-01 04:00:00|1.27|0.27|1.27|0.27|1.27|0.27|1.26|0.26|0
1638331500000|2021-12-01 04:05:00|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1638331800000|2021-12-01 04:10:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1638332100000|2021-12-01 04:15:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1638332700000|2021-12-01 04:25:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1638333000000|2021-12-01 04:30:00|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1638333300000|2021-12-01 04:35:00|1.24|0.24|1.24|0.24|1.25|0.25|1.24|0.24|0
1638333600000|2021-12-01 04:40:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1638333900000|2021-12-01 04:45:00|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1638334200000|2021-12-01 04:50:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1638334500000|2021-12-01 04:55:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1638334800000|2021-12-01 05:00:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1638335400000|2021-12-01 05:10:00|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1638335700000|2021-12-01 05:15:00|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1638336000000|2021-12-01 05:20:00|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1638336300000|2021-12-01 05:25:00|1.16|0.16|1.16|0.16|1.16|0.16|1.15|0.15|0
1638336900000|2021-12-01 05:35:00|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1638337200000|2021-12-01 05:40:00|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1638337500000|2021-12-01 05:45:00|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1638337800000|2021-12-01 05:50:00|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1638338400000|2021-12-01 06:00:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1638338700000|2021-12-01 06:05:00|1.15|0.15|1.14|0.14|1.16|0.16|1.14|0.14|0
1638339000000|2021-12-01 06:10:00|1.13|0.13|1.13|0.13|1.14|0.14|1.13|0.13|0
1638339300000|2021-12-01 06:15:00|1.14|0.14|1.14|0.14|1.14|0.14|1.13|0.13|0
1638339600000|2021-12-01 06:20:00|1.13|0.13|1.06|0.06|1.13|0.13|1.06|0.06|0
1638339900000|2021-12-01 06:25:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1638340500000|2021-12-01 06:35:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1638340800000|2021-12-01 06:40:00|1.08|0.08|1.08|0.08|1.08|0.08|1.07|0.07|0
1638341100000|2021-12-01 06:45:00|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1638341400000|2021-12-01 06:50:00|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1638341700000|2021-12-01 06:55:00|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1638342000000|2021-12-01 07:00:00|1.06|0.06|1.08|0.08|1.08|0.08|1.06|0.06|0
1638342300000|2021-12-01 07:05:00|1.07|0.07|1.07|0.07|1.08|0.08|1.06|0.06|0
1638342600000|2021-12-01 07:10:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1638342900000|2021-12-01 07:15:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1638343200000|2021-12-01 07:20:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1638343500000|2021-12-01 07:25:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1638343800000|2021-12-01 07:30:00|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1638344100000|2021-12-01 07:35:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1638344400000|2021-12-01 07:40:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1638344700000|2021-12-01 07:45:00|1.12|0.12|1.06|0.06|1.12|0.12|1.06|0.06|0
1638345000000|2021-12-01 07:50:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1638345300000|2021-12-01 07:55:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1638345600000|2021-12-01 08:00:00|1.08|0.08|1.06|0.06|1.08|0.08|1.06|0.06|0
1638345900000|2021-12-01 08:05:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1638346200000|2021-12-01 08:10:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1638346500000|2021-12-01 08:15:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1638346800000|2021-12-01 08:20:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1638347100000|2021-12-01 08:25:00|1.06|0.06|1.07|0.07|1.08|0.08|1.06|0.06|0
1638347400000|2021-12-01 08:30:00|1.08|0.08|1.08|0.08|1.09|0.09|1.08|0.08|0
1638347700000|2021-12-01 08:35:00|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1638348000000|2021-12-01 08:40:00|1.09|0.09|1.09|0.09|1.1|0.1|1.08|0.08|0
1638348300000|2021-12-01 08:45:00|1.1|0.1|1.09|0.09|1.1|0.1|1.08|0.08|0
1638348600000|2021-12-01 08:50:00|1.08|0.08|1.08|0.08|1.09|0.09|1.07|0.07|0
1638348900000|2021-12-01 08:55:00|1.07|0.07|1.06|0.06|1.08|0.08|1.06|0.06|0
1638349200000|2021-12-01 09:00:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1638349500000|2021-12-01 09:05:00|1.04|0.04|1.04|0.04|1.05|0.05|1.03|0.03|0
1638349800000|2021-12-01 09:10:00|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1638350400000|2021-12-01 09:20:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1638350700000|2021-12-01 09:25:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1638351000000|2021-12-01 09:30:00|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1638351300000|2021-12-01 09:35:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1638351600000|2021-12-01 09:40:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1638351900000|2021-12-01 09:45:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1638352200000|2021-12-01 09:50:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1638352500000|2021-12-01 09:55:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1638352800000|2021-12-01 10:00:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1638353100000|2021-12-01 10:05:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1638353400000|2021-12-01 10:10:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1638353700000|2021-12-01 10:15:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1638354600000|2021-12-01 10:30:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1638354900000|2021-12-01 10:35:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1638355200000|2021-12-01 10:40:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1638355500000|2021-12-01 10:45:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1638355800000|2021-12-01 10:50:00|1.02|0.02|1.01|0.01|1.02|0.02|1|0|0
1638356400000|2021-12-01 11:00:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1638356700000|2021-12-01 11:05:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1638357000000|2021-12-01 11:10:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1638357600000|2021-12-01 11:20:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1638357900000|2021-12-01 11:25:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1638359100000|2021-12-01 11:45:00|1|0|1.01|0.01|1.01|0.01|1|0|0
1638359400000|2021-12-01 11:50:00|1|0|1|0|1|0|1|0|0
1638381600000|2021-12-01 18:00:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1638381900000|2021-12-01 18:05:00|1|0|1.07|0.07|1.07|0.07|1|0|0
1638382200000|2021-12-01 18:10:00|1.08|0.08|1.07|0.07|1.09|0.09|1.07|0.07|0
1638382500000|2021-12-01 18:15:00|1.08|0.08|1.1|0.1|1.1|0.1|1.06|0.06|0
1638382800000|2021-12-01 18:20:00|1.09|0.09|1.03|0.03|1.09|0.09|1.03|0.03|0
1638383100000|2021-12-01 18:25:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1638383400000|2021-12-01 18:30:00|1.01|0.01|1.03|0.03|1.03|0.03|1.01|0.01|0
1638383700000|2021-12-01 18:35:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1638384000000|2021-12-01 18:40:00|1.02|0.02|1.12|0.12|1.14|0.14|1.02|0.02|0
1638384300000|2021-12-01 18:45:00|1.13|0.13|1.23|0.23|1.24|0.24|1.12|0.12|0
1638384600000|2021-12-01 18:50:00|1.22|0.22|1.09|0.09|1.22|0.22|1.09|0.09|0
1638384900000|2021-12-01 18:55:00|1.08|0.08|1.1|0.1|1.11|0.11|1.07|0.07|0
1638385200000|2021-12-01 19:00:00|1.11|0.11|1.15|0.15|1.15|0.15|1.1|0.1|0
1638385500000|2021-12-01 19:05:00|1.14|0.14|1.17|0.17|1.17|0.17|1.14|0.14|0
1638385800000|2021-12-01 19:10:00|1.16|0.16|1.27|0.27|1.27|0.27|1.16|0.16|0
1638386100000|2021-12-01 19:15:00|1.22|0.22|1.25|0.25|1.26|0.26|1.21|0.21|0
1638386400000|2021-12-01 19:20:00|1.24|0.24|1.21|0.21|1.25|0.25|1.21|0.21|0
1638386700000|2021-12-01 19:25:00|1.2|0.2|1.11|0.11|1.22|0.22|1.11|0.11|0
1638387000000|2021-12-01 19:30:00|1.12|0.12|1.11|0.11|1.12|0.12|1.09|0.09|0
1638387300000|2021-12-01 19:35:00|1.12|0.12|1.11|0.11|1.13|0.13|1.11|0.11|0
1638387600000|2021-12-01 19:40:00|1.12|0.12|1.13|0.13|1.14|0.14|1.11|0.11|0
1638387900000|2021-12-01 19:45:00|1.14|0.14|1.12|0.12|1.14|0.14|1.11|0.11|0
1638388200000|2021-12-01 19:50:00|1.11|0.11|1.19|0.19|1.19|0.19|1.11|0.11|0
1638388500000|2021-12-01 19:55:00|1.18|0.18|1.19|0.19|1.2|0.2|1.17|0.17|0
1638388800000|2021-12-01 20:00:00|1.18|0.18|1.23|0.23|1.23|0.23|1.18|0.18|0
1638389100000|2021-12-01 20:05:00|1.19|0.19|1.33|0.33|1.33|0.33|1.19|0.19|0
1638389400000|2021-12-01 20:10:00|1.32|0.32|1.31|0.31|1.33|0.33|1.3|0.3|0
1638389700000|2021-12-01 20:15:00|1.32|0.32|1.44|0.44|1.45|0.45|1.32|0.32|0
1638390000000|2021-12-01 20:20:00|1.45|0.45|1.6|0.6|1.6|0.6|1.45|0.45|0
1638390300000|2021-12-01 20:25:00|1.61|0.61|1.54|0.54|1.63|0.63|1.51|0.51|0
1638390600000|2021-12-01 20:30:00|1.56|0.56|1.64|0.64|1.74|0.74|1.53|0.53|0
1638390900000|2021-12-01 20:35:00|1.65|0.65|1.54|0.54|1.65|0.65|1.53|0.53|0
1638391200000|2021-12-01 20:40:00|1.55|0.55|1.45|0.45|1.55|0.55|1.45|0.45|0
1638391500000|2021-12-01 20:45:00|1.44|0.44|1.61|0.61|1.61|0.61|1.44|0.44|0
1638391800000|2021-12-01 20:50:00|1.62|0.62|1.68|0.68|1.69|0.69|1.6|0.6|0
1638392100000|2021-12-01 20:55:00|1.69|0.69|2.07|1.07|2.07|1.07|1.69|0.69|0
1638392400000|2021-12-01 21:00:00|2.06|1.06|2.06|1.06|2.13|1.13|2.01|1.01|0
1638392700000|2021-12-01 21:05:00|2.07|1.07|2|1|2.08|1.08|2|1|0
1638393000000|2021-12-01 21:10:00|1.99|0.99|1.94|0.94|1.99|0.99|1.92|0.92|0
1638393300000|2021-12-01 21:15:00|1.96|0.96|1.97|0.97|1.99|0.99|1.96|0.96|0
1638393600000|2021-12-01 21:20:00|1.98|0.98|1.95|0.95|1.98|0.98|1.95|0.95|0
1638393900000|2021-12-01 21:25:00|1.96|0.96|1.97|0.97|1.98|0.98|1.95|0.95|0
1638394200000|2021-12-01 21:30:00|1.98|0.98|1.99|0.99|1.99|0.99|1.98|0.98|0
1638394500000|2021-12-01 21:35:00|1.98|0.98|1.98|0.98|1.98|0.98|1.97|0.97|0
1638394800000|2021-12-01 21:40:00|1.97|0.97|2.01|1.01|2.02|1.02|1.97|0.97|0
1638395100000|2021-12-01 21:45:00|2|1|1.97|0.97|2.01|1.01|1.97|0.97|0
1638395400000|2021-12-01 21:50:00|1.98|0.98|1.96|0.96|1.98|0.98|1.96|0.96|0
1638395700000|2021-12-01 21:55:00|1.95|0.95|1.97|0.97|1.98|0.98|1.95|0.95|0
1638396000000|2021-12-01 22:00:00|1.96|0.96|1.96|0.96|1.97|0.97|1.96|0.96|0
1638396300000|2021-12-01 22:05:00|1.97|0.97|1.96|0.96|1.97|0.97|1.96|0.96|0
1638396600000|2021-12-01 22:10:00|1.97|0.97|1.97|0.97|1.97|0.97|1.97|0.97|0
1638396900000|2021-12-01 22:15:00|1.96|0.96|1.96|0.96|1.96|0.96|1.96|0.96|0
1638397200000|2021-12-01 22:20:00|1.97|0.97|1.95|0.95|1.97|0.97|1.95|0.95|0
1638397800000|2021-12-01 22:30:00|1.94|0.94|1.94|0.94|1.94|0.94|1.94|0.94|0
1638399000000|2021-12-01 22:50:00|1.93|0.93|1.93|0.93|1.93|0.93|1.93|0.93|0
1638399600000|2021-12-01 23:00:00|1.91|0.91|1.9|0.9|1.92|0.92|1.88|0.88|0
1638399900000|2021-12-01 23:05:00|1.89|0.89|1.87|0.87|1.9|0.9|1.87|0.87|0
1638400200000|2021-12-01 23:10:00|1.86|0.86|1.87|0.87|1.88|0.88|1.86|0.86|0
1638400500000|2021-12-01 23:15:00|1.88|0.88|1.91|0.91|1.91|0.91|1.88|0.88|0
1638400800000|2021-12-01 23:20:00|1.9|0.9|1.94|0.94|1.95|0.95|1.89|0.89|0
1638401100000|2021-12-01 23:25:00|1.93|0.93|1.91|0.91|1.93|0.93|1.91|0.91|0
1638401400000|2021-12-01 23:30:00|1.9|0.9|1.87|0.87|1.9|0.9|1.87|0.87|0
1638401700000|2021-12-01 23:35:00|1.86|0.86|1.86|0.86|1.87|0.87|1.85|0.85|0
1638402000000|2021-12-01 23:40:00|1.85|0.85|1.86|0.86|1.87|0.87|1.85|0.85|0
1638402300000|2021-12-01 23:45:00|1.85|0.85|1.84|0.84|1.85|0.85|1.83|0.83|0
1638402600000|2021-12-01 23:50:00|1.83|0.83|1.82|0.82|1.83|0.83|1.81|0.81|0
1638402900000|2021-12-01 23:55:00|1.81|0.81|1.81|0.81|1.82|0.82|1.81|0.81|0
1638403200000|2021-12-02 00:00:00|1.8|0.8|1.81|0.81|1.82|0.82|1.8|0.8|0
1638403500000|2021-12-02 00:05:00|1.8|0.8|1.81|0.81|1.81|0.81|1.8|0.8|0
1638403800000|2021-12-02 00:10:00|1.82|0.82|1.83|0.83|1.84|0.84|1.81|0.81|0
1638404100000|2021-12-02 00:15:00|1.82|0.82|1.81|0.81|1.84|0.84|1.8|0.8|0
1638404400000|2021-12-02 00:20:00|1.82|0.82|1.8|0.8|1.82|0.82|1.79|0.79|0
1638404700000|2021-12-02 00:25:00|1.79|0.79|1.78|0.78|1.8|0.8|1.78|0.78|0
1638405000000|2021-12-02 00:30:00|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1638405300000|2021-12-02 00:35:00|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1638405600000|2021-12-02 00:40:00|1.79|0.79|1.81|0.81|1.81|0.81|1.78|0.78|0
1638405900000|2021-12-02 00:45:00|1.82|0.82|1.83|0.83|1.85|0.85|1.82|0.82|0
1638406200000|2021-12-02 00:50:00|1.84|0.84|1.84|0.84|1.86|0.86|1.83|0.83|0
1638406500000|2021-12-02 00:55:00|1.83|0.83|1.82|0.82|1.84|0.84|1.81|0.81|0
1638406800000|2021-12-02 01:00:00|1.81|0.81|1.83|0.83|1.85|0.85|1.8|0.8|0
1638407100000|2021-12-02 01:05:00|1.82|0.82|1.65|0.65|1.83|0.83|1.65|0.65|0
1638407400000|2021-12-02 01:10:00|1.53|0.53|1.54|0.54|1.55|0.55|1.53|0.53|0
1638407700000|2021-12-02 01:15:00|1.53|0.53|1.56|0.56|1.56|0.56|1.53|0.53|0
1638408000000|2021-12-02 01:20:00|1.55|0.55|1.56|0.56|1.56|0.56|1.54|0.54|0
1638408300000|2021-12-02 01:25:00|1.55|0.55|1.54|0.54|1.55|0.55|1.52|0.52|0
1638408600000|2021-12-02 01:30:00|1.53|0.53|1.53|0.53|1.54|0.54|1.53|0.53|0
1638408900000|2021-12-02 01:35:00|1.54|0.54|1.54|0.54|1.55|0.55|1.53|0.53|0
1638409200000|2021-12-02 01:40:00|1.53|0.53|1.54|0.54|1.54|0.54|1.52|0.52|0
1638409500000|2021-12-02 01:45:00|1.53|0.53|1.53|0.53|1.54|0.54|1.52|0.52|0
1638409800000|2021-12-02 01:50:00|1.54|0.54|1.52|0.52|1.54|0.54|1.51|0.51|0
1638410100000|2021-12-02 01:55:00|1.51|0.51|1.47|0.47|1.52|0.52|1.47|0.47|0
1638410400000|2021-12-02 02:00:00|1.48|0.48|1.49|0.49|1.51|0.51|1.48|0.48|0
1638410700000|2021-12-02 02:05:00|1.5|0.5|1.49|0.49|1.51|0.51|1.48|0.48|0
1638411000000|2021-12-02 02:10:00|1.48|0.48|1.49|0.49|1.49|0.49|1.47|0.47|0
1638411300000|2021-12-02 02:15:00|1.5|0.5|1.5|0.5|1.5|0.5|1.49|0.49|0
1638411600000|2021-12-02 02:20:00|1.51|0.51|1.49|0.49|1.51|0.51|1.49|0.49|0
1638411900000|2021-12-02 02:25:00|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1638412200000|2021-12-02 02:30:00|1.48|0.48|1.48|0.48|1.49|0.49|1.47|0.47|0
1638412500000|2021-12-02 02:35:00|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1638412800000|2021-12-02 02:40:00|1.47|0.47|1.45|0.45|1.47|0.47|1.44|0.44|0
1638413100000|2021-12-02 02:45:00|1.44|0.44|1.45|0.45|1.46|0.46|1.44|0.44|0
1638413400000|2021-12-02 02:50:00|1.46|0.46|1.45|0.45|1.46|0.46|1.44|0.44|0
1638413700000|2021-12-02 02:55:00|1.44|0.44|1.43|0.43|1.45|0.45|1.43|0.43|0
1638414000000|2021-12-02 03:00:00|1.44|0.44|1.44|0.44|1.44|0.44|1.43|0.43|0
1638414300000|2021-12-02 03:05:00|1.45|0.45|1.44|0.44|1.45|0.45|1.43|0.43|0
1638414600000|2021-12-02 03:10:00|1.43|0.43|1.45|0.45|1.45|0.45|1.43|0.43|0
1638414900000|2021-12-02 03:15:00|1.46|0.46|1.46|0.46|1.46|0.46|1.45|0.45|0
1638415200000|2021-12-02 03:20:00|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1638415500000|2021-12-02 03:25:00|1.47|0.47|1.45|0.45|1.47|0.47|1.45|0.45|0
1638415800000|2021-12-02 03:30:00|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1638416100000|2021-12-02 03:35:00|1.46|0.46|1.46|0.46|1.47|0.47|1.45|0.45|0
1638416400000|2021-12-02 03:40:00|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1638416700000|2021-12-02 03:45:00|1.47|0.47|1.45|0.45|1.47|0.47|1.44|0.44|0
1638417000000|2021-12-02 03:50:00|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1638417300000|2021-12-02 03:55:00|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1638417600000|2021-12-02 04:00:00|1.44|0.44|1.42|0.42|1.44|0.44|1.42|0.42|0
1638417900000|2021-12-02 04:05:00|1.43|0.43|1.43|0.43|1.44|0.44|1.43|0.43|0
1638418200000|2021-12-02 04:10:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1638418500000|2021-12-02 04:15:00|1.44|0.44|1.44|0.44|1.44|0.44|1.43|0.43|0
1638418800000|2021-12-02 04:20:00|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1638419100000|2021-12-02 04:25:00|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1638419400000|2021-12-02 04:30:00|1.45|0.45|1.43|0.43|1.45|0.45|1.43|0.43|0
1638419700000|2021-12-02 04:35:00|1.44|0.44|1.44|0.44|1.44|0.44|1.43|0.43|0
1638420000000|2021-12-02 04:40:00|1.43|0.43|1.43|0.43|1.44|0.44|1.43|0.43|0
1638420300000|2021-12-02 04:45:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1638420600000|2021-12-02 04:50:00|1.44|0.44|1.45|0.45|1.45|0.45|1.43|0.43|0
1638420900000|2021-12-02 04:55:00|1.44|0.44|1.44|0.44|1.45|0.45|1.44|0.44|0
1638421200000|2021-12-02 05:00:00|1.45|0.45|1.45|0.45|1.45|0.45|1.44|0.44|0
1638421500000|2021-12-02 05:05:00|1.46|0.46|1.45|0.45|1.46|0.46|1.44|0.44|0
1638421800000|2021-12-02 05:10:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1638422100000|2021-12-02 05:15:00|1.43|0.43|1.42|0.42|1.43|0.43|1.41|0.41|0
1638422400000|2021-12-02 05:20:00|1.41|0.41|1.41|0.41|1.42|0.42|1.41|0.41|0
1638422700000|2021-12-02 05:25:00|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1638423000000|2021-12-02 05:30:00|1.41|0.41|1.41|0.41|1.41|0.41|1.4|0.4|0
1638423300000|2021-12-02 05:35:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1638423600000|2021-12-02 05:40:00|1.4|0.4|1.4|0.4|1.41|0.41|1.4|0.4|0
1638423900000|2021-12-02 05:45:00|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1638424200000|2021-12-02 05:50:00|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1638424800000|2021-12-02 06:00:00|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1638425100000|2021-12-02 06:05:00|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1638425400000|2021-12-02 06:10:00|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1638425700000|2021-12-02 06:15:00|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1638426000000|2021-12-02 06:20:00|1.39|0.39|1.4|0.4|1.41|0.41|1.39|0.39|0
1638426600000|2021-12-02 06:30:00|1.39|0.39|1.38|0.38|1.4|0.4|1.38|0.38|0
1638426900000|2021-12-02 06:35:00|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1638427200000|2021-12-02 06:40:00|1.36|0.36|1.37|0.37|1.38|0.38|1.36|0.36|0
1638427500000|2021-12-02 06:45:00|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1638427800000|2021-12-02 06:50:00|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1638428100000|2021-12-02 06:55:00|1.37|0.37|1.33|0.33|1.37|0.37|1.33|0.33|0
1638428400000|2021-12-02 07:00:00|1.34|0.34|1.33|0.33|1.35|0.35|1.33|0.33|0
1638428700000|2021-12-02 07:05:00|1.32|0.32|1.34|0.34|1.34|0.34|1.32|0.32|0
1638429000000|2021-12-02 07:10:00|1.35|0.35|1.34|0.34|1.35|0.35|1.33|0.33|0
1638429300000|2021-12-02 07:15:00|1.33|0.33|1.35|0.35|1.36|0.36|1.33|0.33|0
1638429600000|2021-12-02 07:20:00|1.36|0.36|1.37|0.37|1.37|0.37|1.35|0.35|0
1638429900000|2021-12-02 07:25:00|1.36|0.36|1.39|0.39|1.4|0.4|1.36|0.36|0
1638430200000|2021-12-02 07:30:00|1.4|0.4|1.39|0.39|1.4|0.4|1.38|0.38|0
1638430500000|2021-12-02 07:35:00|1.42|0.42|1.43|0.43|1.43|0.43|1.4|0.4|0
1638430800000|2021-12-02 07:40:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1638431100000|2021-12-02 07:45:00|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1638431400000|2021-12-02 07:50:00|1.41|0.41|1.41|0.41|1.42|0.42|1.4|0.4|0
1638431700000|2021-12-02 07:55:00|1.42|0.42|1.44|0.44|1.44|0.44|1.41|0.41|0
1638432000000|2021-12-02 08:00:00|1.43|0.43|1.44|0.44|1.44|0.44|1.41|0.41|0
1638432300000|2021-12-02 08:05:00|1.43|0.43|1.47|0.47|1.47|0.47|1.43|0.43|0
1638432600000|2021-12-02 08:10:00|1.48|0.48|1.47|0.47|1.49|0.49|1.47|0.47|0
1638432900000|2021-12-02 08:15:00|1.48|0.48|1.45|0.45|1.48|0.48|1.44|0.44|0
1638433200000|2021-12-02 08:20:00|1.44|0.44|1.42|0.42|1.45|0.45|1.42|0.42|0
1638433500000|2021-12-02 08:25:00|1.41|0.41|1.43|0.43|1.44|0.44|1.41|0.41|0
1638433800000|2021-12-02 08:30:00|1.44|0.44|1.47|0.47|1.48|0.48|1.44|0.44|0
1638434100000|2021-12-02 08:35:00|1.46|0.46|1.47|0.47|1.48|0.48|1.45|0.45|0
1638434400000|2021-12-02 08:40:00|1.46|0.46|1.45|0.45|1.47|0.47|1.44|0.44|0
1638434700000|2021-12-02 08:45:00|1.44|0.44|1.44|0.44|1.45|0.45|1.44|0.44|0
1638435000000|2021-12-02 08:50:00|1.43|0.43|1.42|0.42|1.44|0.44|1.42|0.42|0
1638435300000|2021-12-02 08:55:00|1.43|0.43|1.27|0.27|1.43|0.43|1.27|0.27|0
1638435600000|2021-12-02 09:00:00|1.28|0.28|1.25|0.25|1.28|0.28|1.25|0.25|0
1638435900000|2021-12-02 09:05:00|1.24|0.24|1.24|0.24|1.25|0.25|1.24|0.24|0
1638436200000|2021-12-02 09:10:00|1.25|0.25|1.23|0.23|1.25|0.25|1.23|0.23|0
1638436500000|2021-12-02 09:15:00|1.22|0.22|1.1|0.1|1.25|0.25|1.1|0.1|0
1638436800000|2021-12-02 09:20:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1638437100000|2021-12-02 09:25:00|1.13|0.13|1.13|0.13|1.14|0.14|1.12|0.12|0
1638437400000|2021-12-02 09:30:00|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1638437700000|2021-12-02 09:35:00|1.16|0.16|1.14|0.14|1.16|0.16|1.14|0.14|0
1638438000000|2021-12-02 09:40:00|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1638438300000|2021-12-02 09:45:00|1.15|0.15|1.16|0.16|1.16|0.16|1.14|0.14|0
1638438600000|2021-12-02 09:50:00|1.15|0.15|1.19|0.19|1.19|0.19|1.15|0.15|0
1638438900000|2021-12-02 09:55:00|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1638439200000|2021-12-02 10:00:00|1.17|0.17|1.18|0.18|1.19|0.19|1.17|0.17|0
1638439500000|2021-12-02 10:05:00|1.19|0.19|1.19|0.19|1.19|0.19|1.18|0.18|0
1638439800000|2021-12-02 10:10:00|1.2|0.2|1.22|0.22|1.22|0.22|1.19|0.19|0
1638440100000|2021-12-02 10:15:00|1.23|0.23|1.27|0.27|1.28|0.28|1.21|0.21|0
1638440400000|2021-12-02 10:20:00|1.26|0.26|1.25|0.25|1.28|0.28|1.25|0.25|0
1638440700000|2021-12-02 10:25:00|1.26|0.26|1.25|0.25|1.26|0.26|1.24|0.24|0
1638441000000|2021-12-02 10:30:00|1.26|0.26|1.24|0.24|1.26|0.26|1.24|0.24|0
1638441300000|2021-12-02 10:35:00|1.25|0.25|1.21|0.21|1.25|0.25|1.21|0.21|0
1638441600000|2021-12-02 10:40:00|1.22|0.22|1.19|0.19|1.22|0.22|1.18|0.18|0
1638441900000|2021-12-02 10:45:00|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1638442200000|2021-12-02 10:50:00|1.18|0.18|1.19|0.19|1.2|0.2|1.18|0.18|0
1638442500000|2021-12-02 10:55:00|1.16|0.16|1.16|0.16|1.16|0.16|1.15|0.15|0
1638442800000|2021-12-02 11:00:00|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1638443100000|2021-12-02 11:05:00|1.16|0.16|1.16|0.16|1.17|0.17|1.16|0.16|0
1638443400000|2021-12-02 11:10:00|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1638443700000|2021-12-02 11:15:00|1.18|0.18|1.18|0.18|1.18|0.18|1.17|0.17|0
1638444000000|2021-12-02 11:20:00|1.17|0.17|1.17|0.17|1.18|0.18|1.17|0.17|0
1638444300000|2021-12-02 11:25:00|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1638444600000|2021-12-02 11:30:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1638444900000|2021-12-02 11:35:00|1.18|0.18|1.18|0.18|1.18|0.18|1.17|0.17|0
1638445200000|2021-12-02 11:40:00|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1638445500000|2021-12-02 11:45:00|1.17|0.17|1.17|0.17|1.18|0.18|1.16|0.16|0
1638445800000|2021-12-02 11:50:00|1.16|0.16|1.16|0.16|1.17|0.17|1.16|0.16|0
1638446400000|2021-12-02 12:00:00|1.17|0.17|1.16|0.16|1.17|0.17|1.15|0.15|0
1638446700000|2021-12-02 12:05:00|1.17|0.17|1.19|0.19|1.19|0.19|1.16|0.16|0
1638447000000|2021-12-02 12:10:00|1.2|0.2|1.19|0.19|1.2|0.2|1.18|0.18|0
1638447300000|2021-12-02 12:15:00|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1638447600000|2021-12-02 12:20:00|1.17|0.17|1.28|0.28|1.29|0.29|1.17|0.17|0
1638447900000|2021-12-02 12:25:00|1.29|0.29|1.31|0.31|1.32|0.32|1.29|0.29|0
1638448200000|2021-12-02 12:30:00|1.3|0.3|1.31|0.31|1.32|0.32|1.3|0.3|0
1638448500000|2021-12-02 12:35:00|1.32|0.32|1.31|0.31|1.32|0.32|1.3|0.3|0
1638448800000|2021-12-02 12:40:00|1.32|0.32|1.45|0.45|1.46|0.46|1.31|0.31|0
1638449100000|2021-12-02 12:45:00|1.44|0.44|1.44|0.44|1.45|0.45|1.43|0.43|0
1638449400000|2021-12-02 12:50:00|1.43|0.43|1.4|0.4|1.44|0.44|1.4|0.4|0
1638449700000|2021-12-02 12:55:00|1.41|0.41|1.39|0.39|1.41|0.41|1.39|0.39|0
1638450000000|2021-12-02 13:00:00|1.4|0.4|1.37|0.37|1.4|0.4|1.37|0.37|0
1638450300000|2021-12-02 13:05:00|1.38|0.38|1.35|0.35|1.38|0.38|1.35|0.35|0
1638450600000|2021-12-02 13:10:00|1.36|0.36|1.28|0.28|1.41|0.41|1.28|0.28|0
1638450900000|2021-12-02 13:15:00|1.29|0.29|1.27|0.27|1.29|0.29|1.24|0.24|0
1638451200000|2021-12-02 13:20:00|1.26|0.26|1.29|0.29|1.29|0.29|1.26|0.26|0
1638451500000|2021-12-02 13:25:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1638451800000|2021-12-02 13:30:00|1.28|0.28|1.26|0.26|1.28|0.28|1.25|0.25|0
1638452100000|2021-12-02 13:35:00|1.27|0.27|1.28|0.28|1.29|0.29|1.25|0.25|0
1638452400000|2021-12-02 13:40:00|1.29|0.29|1.31|0.31|1.31|0.31|1.28|0.28|0
1638452700000|2021-12-02 13:45:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1638453000000|2021-12-02 13:50:00|1.31|0.31|1.29|0.29|1.31|0.31|1.29|0.29|0
1638453300000|2021-12-02 13:55:00|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1638453600000|2021-12-02 14:00:00|1.3|0.3|1.32|0.32|1.32|0.32|1.28|0.28|0
1638453900000|2021-12-02 14:05:00|1.33|0.33|1.32|0.32|1.34|0.34|1.32|0.32|0
1638454200000|2021-12-02 14:10:00|1.31|0.31|1.36|0.36|1.37|0.37|1.28|0.28|0
1638454500000|2021-12-02 14:15:00|1.35|0.35|1.37|0.37|1.38|0.38|1.35|0.35|0
1638454800000|2021-12-02 14:20:00|1.36|0.36|1.37|0.37|1.38|0.38|1.36|0.36|0
1638455100000|2021-12-02 14:25:00|1.36|0.36|1.37|0.37|1.37|0.37|1.35|0.35|0
1638455400000|2021-12-02 14:30:00|1.38|0.38|1.37|0.37|1.38|0.38|1.33|0.33|0
1638455700000|2021-12-02 14:35:00|1.36|0.36|1.23|0.23|1.38|0.38|1.23|0.23|0
1638456000000|2021-12-02 14:40:00|1.24|0.24|1.22|0.22|1.25|0.25|1.2|0.2|0
1638456300000|2021-12-02 14:45:00|1.21|0.21|1.11|0.11|1.24|0.24|1.04|0.04|0
1638456600000|2021-12-02 14:50:00|1.1|0.1|1.07|0.07|1.11|0.11|1.07|0.07|0
1638456900000|2021-12-02 14:55:00|1.08|0.08|1.07|0.07|1.09|0.09|1.06|0.06|0
1638457200000|2021-12-02 15:00:00|1.06|0.06|1.05|0.05|1.1|0.1|1.05|0.05|0
1638457500000|2021-12-02 15:05:00|1.06|0.06|1.16|0.16|1.16|0.16|1.05|0.05|0
1638457800000|2021-12-02 15:10:00|1.15|0.15|1.17|0.17|1.19|0.19|1.15|0.15|0
1638458100000|2021-12-02 15:15:00|1.16|0.16|1.25|0.25|1.26|0.26|1.16|0.16|0
1638458400000|2021-12-02 15:20:00|1.26|0.26|1.23|0.23|1.27|0.27|1.22|0.22|0
1638458700000|2021-12-02 15:25:00|1.24|0.24|1.21|0.21|1.26|0.26|1.2|0.2|0
1638459000000|2021-12-02 15:30:00|1.2|0.2|1.23|0.23|1.23|0.23|1.17|0.17|0
1638459300000|2021-12-02 15:35:00|1.27|0.27|1.3|0.3|1.31|0.31|1.26|0.26|0
1638459600000|2021-12-02 15:40:00|1.29|0.29|1.46|0.46|1.46|0.46|1.27|0.27|0
1638459900000|2021-12-02 15:45:00|1.45|0.45|1.4|0.4|1.47|0.47|1.39|0.39|0
1638460200000|2021-12-02 15:50:00|1.39|0.39|1.42|0.42|1.43|0.43|1.37|0.37|0
1638460500000|2021-12-02 15:55:00|1.46|0.46|1.37|0.37|1.47|0.47|1.37|0.37|0
1638460800000|2021-12-02 16:00:00|1.36|0.36|1.39|0.39|1.4|0.4|1.35|0.35|0
1638461100000|2021-12-02 16:05:00|1.38|0.38|1.24|0.24|1.39|0.39|1.18|0.18|0
1638461400000|2021-12-02 16:10:00|1.25|0.25|1.25|0.25|1.27|0.27|1.24|0.24|0
1638461700000|2021-12-02 16:15:00|1.24|0.24|1.23|0.23|1.25|0.25|1.22|0.22|0
1638462000000|2021-12-02 16:20:00|1.22|0.22|1.23|0.23|1.23|0.23|1.21|0.21|0
1638462300000|2021-12-02 16:25:00|1.24|0.24|1.23|0.23|1.24|0.24|1.21|0.21|0
1638462600000|2021-12-02 16:30:00|1.22|0.22|1.28|0.28|1.3|0.3|1.16|0.16|0
1638462900000|2021-12-02 16:35:00|1.27|0.27|1.26|0.26|1.29|0.29|1.24|0.24|0
1638463200000|2021-12-02 16:40:00|1.25|0.25|1.27|0.27|1.27|0.27|1.22|0.22|0
1638463500000|2021-12-02 16:45:00|1.26|0.26|1.23|0.23|1.28|0.28|1.23|0.23|0
1638463800000|2021-12-02 16:50:00|1.24|0.24|1.2|0.2|1.24|0.24|1.2|0.2|0
1638464100000|2021-12-02 16:55:00|1.21|0.21|1.17|0.17|1.22|0.22|1.16|0.16|0
1638464400000|2021-12-02 17:00:00|1.18|0.18|1.15|0.15|1.19|0.19|1.15|0.15|0
1638464700000|2021-12-02 17:05:00|1.16|0.16|1.14|0.14|1.17|0.17|1.14|0.14|0
1638465000000|2021-12-02 17:10:00|1.15|0.15|1.13|0.13|1.15|0.15|1.13|0.13|0
1638465300000|2021-12-02 17:15:00|1.14|0.14|1|0|1.18|0.18|1|0|0
1638468300000|2021-12-02 18:05:00|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1638468600000|2021-12-02 18:10:00|1.03|0.03|1|0|1.03|0.03|1|0|0
1638468900000|2021-12-02 18:15:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1638469200000|2021-12-02 18:20:00|1.02|0.02|1.06|0.06|1.06|0.06|1.01|0.01|0
1638469500000|2021-12-02 18:25:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1638469800000|2021-12-02 18:30:00|1.05|0.05|1.03|0.03|1.07|0.07|1.03|0.03|0
1638470100000|2021-12-02 18:35:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1638470400000|2021-12-02 18:40:00|1.02|0.02|1.04|0.04|1.04|0.04|1.02|0.02|0
1638470700000|2021-12-02 18:45:00|1.03|0.03|1.05|0.05|1.06|0.06|1.03|0.03|0
1638471000000|2021-12-02 18:50:00|1.06|0.06|1.02|0.02|1.06|0.06|1.01|0.01|0
1638471300000|2021-12-02 18:55:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1638471600000|2021-12-02 19:00:00|1|0|1.01|0.01|1.02|0.02|1|0|0
1638471900000|2021-12-02 19:05:00|1.02|0.02|1.01|0.01|1.02|0.02|1|0|0
1638472200000|2021-12-02 19:10:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1638472500000|2021-12-02 19:15:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1638472800000|2021-12-02 19:20:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1638473100000|2021-12-02 19:25:00|1|0|1|0|1.01|0.01|1|0|0
1638473700000|2021-12-02 19:35:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1638474300000|2021-12-02 19:45:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1638474600000|2021-12-02 19:50:00|1|0|1|0|1.01|0.01|1|0|0
1638475800000|2021-12-02 20:10:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1638476100000|2021-12-02 20:15:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1638476400000|2021-12-02 20:20:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1638476700000|2021-12-02 20:25:00|1|0|1|0|1.01|0.01|1|0|0
1638543600000|2021-12-03 15:00:00|1.02|0.02|1|0|1.04|0.04|1|0|0
1638544200000|2021-12-03 15:10:00|1.01|0.01|1.02|0.02|1.06|0.06|1|0|0
1638544500000|2021-12-03 15:15:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1638544800000|2021-12-03 15:20:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1638546300000|2021-12-03 15:45:00|1.07|0.07|1.13|0.13|1.15|0.15|1.03|0.03|0
1638546600000|2021-12-03 15:50:00|1.14|0.14|1.12|0.12|1.15|0.15|1.11|0.11|0
1638546900000|2021-12-03 15:55:00|1.13|0.13|1|0|1.14|0.14|1|0|0
1638547200000|2021-12-03 16:00:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1638547500000|2021-12-03 16:05:00|1.01|0.01|1.01|0.01|1.04|0.04|1.01|0.01|0
1638547800000|2021-12-03 16:10:00|1.02|0.02|1.18|0.18|1.19|0.19|1|0|0
1638548100000|2021-12-03 16:15:00|1.17|0.17|1.23|0.23|1.23|0.23|1.17|0.17|0
1638548400000|2021-12-03 16:20:00|1.24|0.24|1.45|0.45|1.46|0.46|1.14|0.14|0
1638548700000|2021-12-03 16:25:00|1.46|0.46|1.44|0.44|1.46|0.46|1.43|0.43|0
1638549000000|2021-12-03 16:30:00|1.43|0.43|1.42|0.42|1.47|0.47|1.41|0.41|0
1638549300000|2021-12-03 16:35:00|1.4|0.4|1.42|0.42|1.43|0.43|1.39|0.39|0
1638549600000|2021-12-03 16:40:00|1.43|0.43|1.61|0.61|1.61|0.61|1.41|0.41|0
1638549900000|2021-12-03 16:45:00|1.62|0.62|1.6|0.6|1.63|0.63|1.57|0.57|0
1638550200000|2021-12-03 16:50:00|1.61|0.61|1.59|0.59|1.69|0.69|1.57|0.57|0
1638550500000|2021-12-03 16:55:00|1.58|0.58|1.64|0.64|1.64|0.64|1.58|0.58|0
1638550800000|2021-12-03 17:00:00|1.63|0.63|1.64|0.64|1.65|0.65|1.62|0.62|0
1638551100000|2021-12-03 17:05:00|1.63|0.63|1.6|0.6|1.64|0.64|1.6|0.6|0
1638551400000|2021-12-03 17:10:00|1.61|0.61|1.61|0.61|1.62|0.62|1.59|0.59|0
1638551700000|2021-12-03 17:15:00|1.6|0.6|1.56|0.56|1.61|0.61|1.55|0.55|0
1638552000000|2021-12-03 17:20:00|1.55|0.55|1.42|0.42|1.57|0.57|1.42|0.42|0
1638552300000|2021-12-03 17:25:00|1.43|0.43|1.43|0.43|1.44|0.44|1.42|0.42|0
1638552600000|2021-12-03 17:30:00|1.44|0.44|1.46|0.46|1.48|0.48|1.44|0.44|0
1638552900000|2021-12-03 17:35:00|1.47|0.47|1.4|0.4|1.47|0.47|1.39|0.39|0
1638553200000|2021-12-03 17:40:00|1.39|0.39|1.41|0.41|1.41|0.41|1.38|0.38|0
1638553500000|2021-12-03 17:45:00|1.4|0.4|1.42|0.42|1.44|0.44|1.4|0.4|0
1638553800000|2021-12-03 17:50:00|1.43|0.43|1.44|0.44|1.44|0.44|1.4|0.4|0
1638554100000|2021-12-03 17:55:00|1.45|0.45|1.44|0.44|1.47|0.47|1.44|0.44|0
1638554400000|2021-12-03 18:00:00|1.45|0.45|1.48|0.48|1.5|0.5|1.45|0.45|0
1638554700000|2021-12-03 18:05:00|1.49|0.49|1.44|0.44|1.49|0.49|1.44|0.44|0
1638555000000|2021-12-03 18:10:00|1.45|0.45|1.45|0.45|1.47|0.47|1.43|0.43|0
1638555300000|2021-12-03 18:15:00|1.46|0.46|1.4|0.4|1.48|0.48|1.39|0.39|0
1638555600000|2021-12-03 18:20:00|1.39|0.39|1.39|0.39|1.41|0.41|1.39|0.39|0
1638555900000|2021-12-03 18:25:00|1.4|0.4|1.43|0.43|1.44|0.44|1.39|0.39|0
1638556200000|2021-12-03 18:30:00|1.44|0.44|1.46|0.46|1.47|0.47|1.43|0.43|0
1638556500000|2021-12-03 18:35:00|1.47|0.47|1.59|0.59|1.59|0.59|1.46|0.46|0
1638556800000|2021-12-03 18:40:00|1.58|0.58|1.58|0.58|1.6|0.6|1.57|0.57|0
1638557100000|2021-12-03 18:45:00|1.59|0.59|1.6|0.6|1.63|0.63|1.57|0.57|0
1638557400000|2021-12-03 18:50:00|1.61|0.61|1.7|0.7|1.71|0.71|1.6|0.6|0
1638557700000|2021-12-03 18:55:00|1.71|0.71|1.77|0.77|1.77|0.77|1.69|0.69|0
1638558000000|2021-12-03 19:00:00|1.78|0.78|1.88|0.88|1.9|0.9|1.77|0.77|0
1638558300000|2021-12-03 19:05:00|1.87|0.87|1.99|0.99|1.99|0.99|1.87|0.87|0
1638558600000|2021-12-03 19:10:00|1.98|0.98|2|1|2.03|1.03|1.96|0.96|0
1638558900000|2021-12-03 19:15:00|2.01|1.01|2.06|1.06|2.06|1.06|2|1|0
1638559200000|2021-12-03 19:20:00|2.05|1.05|2.16|1.16|2.33|1.33|2.05|1.05|0
1638559500000|2021-12-03 19:25:00|2.15|1.15|2.19|1.19|2.21|1.21|2.15|1.15|0
1638559800000|2021-12-03 19:30:00|2.18|1.18|2.23|1.23|2.25|1.25|2.17|1.17|0
1638560100000|2021-12-03 19:35:00|2.22|1.22|2.27|1.27|2.29|1.29|2.21|1.21|0
1638560400000|2021-12-03 19:40:00|2.26|1.26|2.2|1.2|2.26|1.26|2.19|1.19|0
1638560700000|2021-12-03 19:45:00|2.19|1.19|2.18|1.18|2.22|1.22|2.13|1.13|0
1638561000000|2021-12-03 19:50:00|2.19|1.19|2.26|1.26|2.26|1.26|2.15|1.15|0
1638561300000|2021-12-03 19:55:00|2.25|1.25|2.23|1.23|2.27|1.27|2.2|1.2|0
1638561600000|2021-12-03 20:00:00|2.24|1.24|2.27|1.27|2.35|1.35|2.22|1.22|0
1638561900000|2021-12-03 20:05:00|2.26|1.26|2.19|1.19|2.31|1.31|2.1|1.1|0
1638562200000|2021-12-03 20:10:00|2.18|1.18|2.13|1.13|2.18|1.18|2.12|1.12|0
1638562500000|2021-12-03 20:15:00|2.12|1.12|2.15|1.15|2.17|1.17|2.1|1.1|0
1638562800000|2021-12-03 20:20:00|2.14|1.14|1.71|0.71|2.14|1.14|1.7|0.7|0
1638563100000|2021-12-03 20:25:00|1.72|0.72|1.68|0.68|1.72|0.72|1.64|0.64|0
1638563400000|2021-12-03 20:30:00|1.67|0.67|1.61|0.61|1.68|0.68|1.61|0.61|0
1638563700000|2021-12-03 20:35:00|1.62|0.62|1.53|0.53|1.69|0.69|1.5|0.5|0
1638564000000|2021-12-03 20:40:00|1.52|0.52|1.59|0.59|1.62|0.62|1.51|0.51|0
1638564300000|2021-12-03 20:45:00|1.6|0.6|1.6|0.6|1.63|0.63|1.59|0.59|0
1638564600000|2021-12-03 20:50:00|1.58|0.58|1.44|0.44|1.58|0.58|1.43|0.43|0
1638564900000|2021-12-03 20:55:00|1.45|0.45|1.35|0.35|1.45|0.45|1.34|0.34|0
1638565200000|2021-12-03 21:00:00|1.36|0.36|1.33|0.33|1.36|0.36|1.33|0.33|0
1638565500000|2021-12-03 21:05:00|1.34|0.34|1.35|0.35|1.36|0.36|1.34|0.34|0
1638565800000|2021-12-03 21:10:00|1.36|0.36|1.38|0.38|1.39|0.39|1.35|0.35|0
1638803400000|2021-12-06 15:10:00|1.03|0.03|1.03|0.03|1.03|0.03|1.02|0.02|0
1638803700000|2021-12-06 15:15:00|1.02|0.02|1.02|0.02|1.03|0.03|1.01|0.01|0
1638804000000|2021-12-06 15:20:00|1.03|0.03|1.02|0.02|1.03|0.03|1.01|0.01|0
1638804300000|2021-12-06 15:25:00|1.03|0.03|1|0|1.04|0.04|1|0|0
1638805200000|2021-12-06 15:40:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1638805500000|2021-12-06 15:45:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1638805800000|2021-12-06 15:50:00|1|0|1.01|0.01|1.02|0.02|1|0|0
1638806100000|2021-12-06 15:55:00|1|0|1|0|1|0|1|0|0
1638807000000|2021-12-06 16:10:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1638807300000|2021-12-06 16:15:00|1.03|0.03|1|0|1.03|0.03|1|0|0
1638807600000|2021-12-06 16:20:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1638808200000|2021-12-06 16:30:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1638809100000|2021-12-06 16:45:00|1.01|0.01|1.04|0.04|1.04|0.04|1.01|0.01|0
1638809400000|2021-12-06 16:50:00|1.03|0.03|1.02|0.02|1.04|0.04|1.02|0.02|0
1638809700000|2021-12-06 16:55:00|1.03|0.03|1.03|0.03|1.04|0.04|1.02|0.02|0
1638810000000|2021-12-06 17:00:00|1.02|0.02|1.02|0.02|1.03|0.03|1.01|0.01|0
1638810300000|2021-12-06 17:05:00|1.01|0.01|1.01|0.01|1.03|0.03|1.01|0.01|0
1638810600000|2021-12-06 17:10:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1640033700000|2021-12-20 20:55:00|75.92|74.32|75.91|74.31|76.12|74.52|75.46|73.86|0
1640034000000|2021-12-20 21:00:00|75.76|74.16|75.81|74.21|76.22|74.62|75.76|74.16|0
1640034300000|2021-12-20 21:05:00|75.86|74.26|75.28|73.68|75.91|74.31|75.28|73.68|0
1640034600000|2021-12-20 21:10:00|75.23|73.63|74.67|73.07|75.23|73.63|74.67|73.07|0
1640034900000|2021-12-20 21:15:00|75.35|72.55|75.15|72.35|75.52|72.72|75.13|72.33|0
1640035200000|2021-12-20 21:20:00|75.17|72.37|75.29|72.49|75.34|72.54|75.17|72.37|0
1640035500000|2021-12-20 21:25:00|75.27|72.47|75.22|72.42|75.33|72.53|75.14|72.34|0
1640035800000|2021-12-20 21:30:00|75.19|72.39|75.27|72.47|75.29|72.49|75.12|72.32|0
1640036100000|2021-12-20 21:35:00|75.24|72.44|75.2|72.4|75.29|72.49|75.19|72.39|0
1640036400000|2021-12-20 21:40:00|75.19|72.39|75.31|72.51|75.34|72.54|75.16|72.36|0
1640036700000|2021-12-20 21:45:00|75.24|72.44|75.31|72.51|75.34|72.54|75.24|72.44|0
1640037000000|2021-12-20 21:50:00|75.34|72.54|75.41|72.61|75.44|72.64|75.31|72.51|0
1640037300000|2021-12-20 21:55:00|75.38|72.58|75.4|72.6|75.43|72.63|75.38|72.58|0
1640037600000|2021-12-20 22:00:00|75.36|72.56|75.39|72.59|75.42|72.62|75.36|72.56|0
1640037900000|2021-12-20 22:05:00|75.38|72.58|75.37|72.57|75.39|72.59|75.37|72.57|0
1640038200000|2021-12-20 22:10:00|75.39|72.59|75.38|72.58|75.39|72.59|75.35|72.55|0
1640038500000|2021-12-20 22:15:00|75.39|72.59|75.39|72.59|75.39|72.59|75.37|72.57|0
1640038800000|2021-12-20 22:20:00|75.38|72.58|75.37|72.57|75.39|72.59|75.37|72.57|0
1640039100000|2021-12-20 22:25:00|75.39|72.59|75.36|72.56|75.39|72.59|75.32|72.52|0
1640039400000|2021-12-20 22:30:00|75.37|72.57|75.38|72.58|75.38|72.58|75.37|72.57|0
1640040000000|2021-12-20 22:40:00|75.39|72.59|75.36|72.56|75.39|72.59|75.36|72.56|0
1640040300000|2021-12-20 22:45:00|75.35|72.55|75.36|72.56|75.36|72.56|75.35|72.55|0
1640040600000|2021-12-20 22:50:00|75.33|72.53|75.32|72.52|75.33|72.53|75.32|72.52|0
1640040900000|2021-12-20 22:55:00|75.36|72.56|75.33|72.53|75.37|72.57|75.33|72.53|0
1640041200000|2021-12-20 23:00:00|75.15|72.35|75.39|72.59|75.39|72.59|74.96|72.16|0
1640041500000|2021-12-20 23:05:00|75.33|72.53|75.24|72.44|75.39|72.59|75.21|72.41|0
1640041800000|2021-12-20 23:10:00|75.26|72.46|75.26|72.46|75.34|72.54|75.16|72.36|0
1640042100000|2021-12-20 23:15:00|75.21|72.41|75.06|72.26|75.44|72.64|75.03|72.23|0
1640042400000|2021-12-20 23:20:00|75.03|72.23|74.83|72.03|75.11|72.31|74.83|72.03|0
1640042700000|2021-12-20 23:25:00|74.84|72.04|74.76|71.96|74.86|72.06|74.73|71.93|0
1640043000000|2021-12-20 23:30:00|74.73|71.93|74.68|71.88|74.73|71.93|74.64|71.84|0
1640043300000|2021-12-20 23:35:00|74.65|71.85|74.45|71.65|74.68|71.88|74.39|71.59|0
1640043600000|2021-12-20 23:40:00|74.43|71.63|74.3|71.5|74.5|71.7|74.28|71.48|0
1640043900000|2021-12-20 23:45:00|74.29|71.49|74.43|71.63|74.55|71.75|74.23|71.43|0
1640044200000|2021-12-20 23:50:00|74.45|71.65|74.57|71.77|74.62|71.82|74.44|71.64|0
1640044500000|2021-12-20 23:55:00|74.55|71.75|74.45|71.65|74.6|71.8|74.37|71.57|0
1640044800000|2021-12-21 00:00:00|74.44|71.64|74.72|71.92|74.77|71.97|74.37|71.57|0
1640045100000|2021-12-21 00:05:00|74.74|71.94|74.67|71.87|74.74|71.94|74.57|71.77|0
1640045400000|2021-12-21 00:10:00|74.68|71.88|74.52|71.72|74.74|71.94|74.47|71.67|0
1640045700000|2021-12-21 00:15:00|74.54|71.74|74.74|71.94|74.82|72.02|74.52|71.72|0
1640046000000|2021-12-21 00:20:00|74.72|71.92|74.99|72.19|75.01|72.21|74.69|71.89|0
1640046300000|2021-12-21 00:25:00|75|72.2|75.14|72.34|75.14|72.34|74.84|72.04|0
1640046600000|2021-12-21 00:30:00|75.11|72.31|75.13|72.33|75.29|72.49|75.04|72.24|0
1640046900000|2021-12-21 00:35:00|75.11|72.31|74.76|71.96|75.13|72.33|74.66|71.86|0
1640047200000|2021-12-21 00:40:00|74.77|71.97|74.68|71.88|74.78|71.98|74.61|71.81|0
1640047500000|2021-12-21 00:45:00|74.66|71.86|74.88|72.08|74.88|72.08|74.61|71.81|0
1640047800000|2021-12-21 00:50:00|74.91|72.11|74.88|72.08|74.91|72.11|74.76|71.96|0
1640048100000|2021-12-21 00:55:00|74.9|72.1|74.9|72.1|74.94|72.14|74.83|72.03|0
1640048400000|2021-12-21 01:00:00|74.84|72.04|75.48|72.68|75.68|72.88|74.8|72|0
1640048700000|2021-12-21 01:05:00|75.45|72.65|75.37|72.57|75.49|72.69|75.22|72.42|0
1640049000000|2021-12-21 01:10:00|75.34|72.54|75.11|72.31|75.34|72.54|75.01|72.21|0
1640049300000|2021-12-21 01:15:00|75.07|72.27|75.12|72.32|75.12|72.32|74.95|72.15|0
1640049600000|2021-12-21 01:20:00|75.11|72.31|75.17|72.37|75.17|72.37|74.85|72.05|0
1640049900000|2021-12-21 01:25:00|75.19|72.39|74.84|72.04|75.22|72.42|74.79|71.99|0
1640050200000|2021-12-21 01:30:00|74.89|72.09|74.27|71.47|74.89|72.09|74.25|71.45|0
1640050500000|2021-12-21 01:35:00|74.28|71.48|74.1|71.3|74.34|71.54|73.8|71|0
1640050800000|2021-12-21 01:40:00|74.12|71.32|73.86|71.06|74.14|71.34|73.8|71|0
1640051100000|2021-12-21 01:45:00|73.87|71.07|73.8|71|73.95|71.15|73.75|70.95|0
1640051400000|2021-12-21 01:50:00|73.81|71.01|73.7|70.9|73.83|71.03|73.65|70.85|0
1640051700000|2021-12-21 01:55:00|73.68|70.88|73.77|70.97|73.87|71.07|73.67|70.87|0
1640052000000|2021-12-21 02:00:00|73.72|70.92|73.77|70.97|73.84|71.04|73.69|70.89|0
1640052300000|2021-12-21 02:05:00|73.78|70.98|73.86|71.06|73.91|71.11|73.69|70.89|0
1640052600000|2021-12-21 02:10:00|73.84|71.04|73.9|71.1|73.94|71.14|73.81|71.01|0
1640052900000|2021-12-21 02:15:00|73.91|71.11|73.97|71.17|74.08|71.28|73.84|71.04|0
1640053200000|2021-12-21 02:20:00|74.01|71.21|73.96|71.16|74.01|71.21|73.89|71.09|0
1640053500000|2021-12-21 02:25:00|73.97|71.17|73.98|71.18|74.01|71.21|73.9|71.1|0
1640053800000|2021-12-21 02:30:00|73.97|71.17|73.94|71.14|74.09|71.29|73.91|71.11|0
1640054100000|2021-12-21 02:35:00|73.93|71.13|74.15|71.35|74.15|71.35|73.91|71.11|0
1640054400000|2021-12-21 02:40:00|74.14|71.34|74.56|71.76|74.56|71.76|74.1|71.3|0
1640054700000|2021-12-21 02:45:00|74.52|71.72|74.27|71.47|74.52|71.72|74.26|71.46|0
1640055000000|2021-12-21 02:50:00|74.26|71.46|74.17|71.37|74.26|71.46|74.1|71.3|0
1640055300000|2021-12-21 02:55:00|74.2|71.4|74.22|71.42|74.22|71.42|74.1|71.3|0
1640055600000|2021-12-21 03:00:00|74.24|71.44|73.85|71.05|74.24|71.44|73.8|71|0
1640055900000|2021-12-21 03:05:00|73.84|71.04|74.02|71.22|74.04|71.24|73.84|71.04|0
1640056200000|2021-12-21 03:10:00|73.99|71.19|73.89|71.09|74.02|71.22|73.87|71.07|0
1640056500000|2021-12-21 03:15:00|73.88|71.08|73.45|70.65|73.88|71.08|73.28|70.48|0
1640056800000|2021-12-21 03:20:00|73.46|70.66|73.5|70.7|73.52|70.72|73.42|70.62|0
1640057100000|2021-12-21 03:25:00|73.49|70.69|73.62|70.82|73.67|70.87|73.45|70.65|0
1640057400000|2021-12-21 03:30:00|73.61|70.81|73.67|70.87|73.67|70.87|73.54|70.74|0
1640057700000|2021-12-21 03:35:00|73.69|70.89|73.62|70.82|73.69|70.89|73.54|70.74|0
1640058000000|2021-12-21 03:40:00|73.59|70.79|73.64|70.84|73.66|70.86|73.59|70.79|0
1640058300000|2021-12-21 03:45:00|73.63|70.83|73.8|71|73.85|71.05|73.63|70.83|0
1640058600000|2021-12-21 03:50:00|73.78|70.98|73.55|70.75|73.81|71.01|73.54|70.74|0
1640058900000|2021-12-21 03:55:00|73.56|70.76|73.57|70.77|73.61|70.81|73.51|70.71|0
1640059200000|2021-12-21 04:00:00|73.58|70.78|73.63|70.83|73.68|70.88|73.58|70.78|0
1640059500000|2021-12-21 04:05:00|73.66|70.86|73.73|70.93|73.74|70.94|73.53|70.73|0
1640059800000|2021-12-21 04:10:00|73.7|70.9|73.62|70.82|73.78|70.98|73.62|70.82|0
1640060100000|2021-12-21 04:15:00|73.6|70.8|73.7|70.9|73.72|70.92|73.6|70.8|0
1640060400000|2021-12-21 04:20:00|73.73|70.93|73.6|70.8|73.8|71|73.6|70.8|0
1640060700000|2021-12-21 04:25:00|73.58|70.78|73.48|70.68|73.65|70.85|73.47|70.67|0
1640061000000|2021-12-21 04:30:00|73.47|70.67|73.53|70.73|73.53|70.73|73.43|70.63|0
1640061300000|2021-12-21 04:35:00|73.52|70.72|73.52|70.72|73.57|70.77|73.5|70.7|0
1640061600000|2021-12-21 04:40:00|73.55|70.75|73.52|70.72|73.57|70.77|73.4|70.6|0
1640061900000|2021-12-21 04:45:00|73.51|70.71|73.44|70.64|73.59|70.79|73.41|70.61|0
1640062200000|2021-12-21 04:50:00|73.42|70.62|73.4|70.6|73.47|70.67|73.39|70.59|0
1640062500000|2021-12-21 04:55:00|73.42|70.62|73.49|70.69|73.49|70.69|73.4|70.6|0
1640062800000|2021-12-21 05:00:00|73.47|70.67|73.15|70.35|73.47|70.67|72.95|70.15|0
1640063100000|2021-12-21 05:05:00|73.12|70.32|73|70.2|73.2|70.4|73|70.2|0
1640063400000|2021-12-21 05:10:00|73.03|70.23|72.95|70.15|73.12|70.32|72.93|70.13|0
1640063700000|2021-12-21 05:15:00|72.98|70.18|72.99|70.19|73.05|70.25|72.93|70.13|0
1640064000000|2021-12-21 05:20:00|72.96|70.16|72.9|70.1|73.07|70.27|72.9|70.1|0
1640064300000|2021-12-21 05:25:00|72.92|70.12|72.98|70.18|73|70.2|72.9|70.1|0
1640064600000|2021-12-21 05:30:00|73|70.2|72.94|70.14|73.04|70.24|72.93|70.13|0
1640064900000|2021-12-21 05:35:00|72.97|70.17|72.97|70.17|73.07|70.27|72.97|70.17|0
1640065200000|2021-12-21 05:40:00|72.94|70.14|72.83|70.03|72.97|70.17|72.82|70.02|0
1640065500000|2021-12-21 05:45:00|72.84|70.04|72.75|69.95|72.89|70.09|72.75|69.95|0
1640065800000|2021-12-21 05:50:00|72.77|69.97|72.82|70.02|72.82|70.02|72.7|69.9|0
1640066100000|2021-12-21 05:55:00|72.84|70.04|72.72|69.92|72.84|70.04|72.69|69.89|0
1640066400000|2021-12-21 06:00:00|72.74|69.94|72.52|69.72|72.78|69.98|72.5|69.7|0
1640066700000|2021-12-21 06:05:00|72.5|69.7|72.67|69.87|72.72|69.92|72.5|69.7|0
1640067000000|2021-12-21 06:10:00|72.69|69.89|72.59|69.79|72.74|69.94|72.59|69.79|0
1640067300000|2021-12-21 06:15:00|72.62|69.82|72.49|69.69|72.62|69.82|72.47|69.67|0
1640067600000|2021-12-21 06:20:00|72.47|69.67|72.57|69.77|72.59|69.79|72.47|69.67|0
1640067900000|2021-12-21 06:25:00|72.55|69.75|72.83|70.03|72.83|70.03|72.54|69.74|0
1640068200000|2021-12-21 06:30:00|72.81|70.01|72.67|69.87|72.82|70.02|72.61|69.81|0
1640068500000|2021-12-21 06:35:00|72.68|69.88|72.66|69.86|72.68|69.88|72.57|69.77|0
1640068800000|2021-12-21 06:40:00|72.68|69.88|72.61|69.81|72.75|69.95|72.6|69.8|0
1640069100000|2021-12-21 06:45:00|72.6|69.8|72.39|69.59|72.67|69.87|72.39|69.59|0
1640069400000|2021-12-21 06:50:00|72.41|69.61|72.07|69.27|72.41|69.61|72.07|69.27|0
1640069700000|2021-12-21 06:55:00|72.05|69.25|72.14|69.34|72.18|69.38|72.05|69.25|0
1640070000000|2021-12-21 07:00:00|72.17|69.37|72.53|69.73|72.55|69.75|72.17|69.37|0
1640070300000|2021-12-21 07:05:00|72.55|69.75|72.29|69.49|72.6|69.8|72.27|69.47|0
1640070600000|2021-12-21 07:10:00|72.26|69.46|72.28|69.48|72.41|69.61|72.24|69.44|0
1640070900000|2021-12-21 07:15:00|72.31|69.51|72.33|69.53|72.36|69.56|72.09|69.29|0
1640071200000|2021-12-21 07:20:00|72.36|69.56|72.43|69.63|72.55|69.75|72.33|69.53|0
1640071500000|2021-12-21 07:25:00|72.4|69.6|72.28|69.48|72.57|69.77|72.28|69.48|0
1640071800000|2021-12-21 07:30:00|72.29|69.49|72.78|69.98|72.81|70.01|72.29|69.49|0
1640072100000|2021-12-21 07:35:00|72.79|69.99|72.6|69.8|72.81|70.01|72.54|69.74|0
1640072400000|2021-12-21 07:40:00|72.59|69.79|72.86|70.06|73|70.2|72.57|69.77|0
1640072700000|2021-12-21 07:45:00|72.92|70.12|73.05|70.25|73.25|70.45|72.86|70.06|0
1640073000000|2021-12-21 07:50:00|73.07|70.27|73.15|70.35|73.24|70.44|72.95|70.15|0
1640073300000|2021-12-21 07:55:00|73.16|70.36|73.1|70.3|73.29|70.49|73.02|70.22|0
1640073600000|2021-12-21 08:00:00|73.22|70.42|73.65|70.85|73.93|71.13|73.22|70.42|0
1640073900000|2021-12-21 08:05:00|73.03|71.43|72.98|71.38|73.19|71.59|72.79|71.19|0
1640074200000|2021-12-21 08:10:00|72.91|71.31|72.74|71.14|73.15|71.55|72.71|71.11|0
1640074500000|2021-12-21 08:15:00|72.8|71.2|73|71.4|73.18|71.58|72.76|71.16|0
1640074800000|2021-12-21 08:20:00|73.02|71.42|72.5|70.9|75.21|73.61|72.45|70.85|0
1640075100000|2021-12-21 08:25:00|72.53|70.93|72.92|71.32|72.99|71.39|72.53|70.93|0
1640075400000|2021-12-21 08:30:00|72.94|71.34|72.99|71.39|73.29|71.69|72.94|71.34|0
1640075700000|2021-12-21 08:35:00|72.98|71.38|72.6|71|72.99|71.39|72.6|71|0
1640076000000|2021-12-21 08:40:00|72.62|71.02|72.52|70.92|72.79|71.19|72.5|70.9|0
1640076300000|2021-12-21 08:45:00|72.54|70.94|72.49|70.89|72.59|70.99|72.3|70.7|0
1640076600000|2021-12-21 08:50:00|72.48|70.88|72.46|70.86|72.54|70.94|72.3|70.7|0
1640076900000|2021-12-21 08:55:00|72.47|70.87|72.32|70.72|72.54|70.94|72.27|70.67|0
1640077200000|2021-12-21 09:00:00|72.34|70.74|72.49|70.89|72.66|71.06|72.32|70.72|0
1640077500000|2021-12-21 09:05:00|72.42|70.82|72.06|70.46|72.45|70.85|72|70.4|0
1640077800000|2021-12-21 09:10:00|72.05|70.45|71.83|70.23|72.1|70.5|71.78|70.18|0
1640078100000|2021-12-21 09:15:00|71.85|70.25|71.83|70.23|71.93|70.33|71.76|70.16|0
1640078400000|2021-12-21 09:20:00|71.88|70.28|71.97|70.37|72.02|70.42|71.88|70.28|0
1640078700000|2021-12-21 09:25:00|71.95|70.35|71.85|70.25|71.97|70.37|71.81|70.21|0
1640079000000|2021-12-21 09:30:00|71.84|70.24|72.21|70.61|72.24|70.64|71.82|70.22|0
1640079300000|2021-12-21 09:35:00|72.22|70.62|72.13|70.53|72.26|70.66|71.97|70.37|0
1640079600000|2021-12-21 09:40:00|72.11|70.51|72.43|70.83|72.45|70.85|72.06|70.46|0
1640079900000|2021-12-21 09:45:00|72.45|70.85|72.82|71.22|72.84|71.24|72.4|70.8|0
1640080200000|2021-12-21 09:50:00|72.83|71.23|72.55|70.95|72.84|71.24|72.55|70.95|0
1640080500000|2021-12-21 09:55:00|72.57|70.97|72.87|71.27|72.96|71.36|72.57|70.97|0
1640080800000|2021-12-21 10:00:00|72.85|71.25|72.81|71.21|73.09|71.49|72.77|71.17|0
1640081100000|2021-12-21 10:05:00|72.84|71.24|72.62|71.02|72.94|71.34|72.59|70.99|0
1640081400000|2021-12-21 10:10:00|72.63|71.03|72.51|70.91|72.69|71.09|72.46|70.86|0
1640081700000|2021-12-21 10:15:00|72.49|70.89|72.2|70.6|72.49|70.89|72.14|70.54|0
1640082000000|2021-12-21 10:20:00|72.17|70.57|72.08|70.48|72.22|70.62|72.05|70.45|0
1640082300000|2021-12-21 10:25:00|72.1|70.5|72.34|70.74|72.37|70.77|72.03|70.43|0
1640082600000|2021-12-21 10:30:00|72.37|70.77|72.02|70.42|72.39|70.79|72.02|70.42|0
1640082900000|2021-12-21 10:35:00|72.05|70.45|72|70.4|72.06|70.46|71.83|70.23|0
1640083200000|2021-12-21 10:40:00|71.97|70.37|72.15|70.55|72.19|70.59|71.97|70.37|0
1640083500000|2021-12-21 10:45:00|72.13|70.53|71.98|70.38|72.19|70.59|71.87|70.27|0
1640083800000|2021-12-21 10:50:00|71.97|70.37|71.94|70.34|72.15|70.55|71.94|70.34|0
1640084100000|2021-12-21 10:55:00|71.92|70.32|71.8|70.2|72.02|70.42|71.72|70.12|0
1640084400000|2021-12-21 11:00:00|71.76|70.16|71.77|70.17|71.8|70.2|71.63|70.03|0
1640084700000|2021-12-21 11:05:00|71.75|70.15|71.62|70.02|71.84|70.24|71.6|70|0
1640085000000|2021-12-21 11:10:00|71.6|70|71.45|69.85|71.72|70.12|71.45|69.85|0
1640085300000|2021-12-21 11:15:00|71.43|69.83|71.16|69.56|71.53|69.93|71.12|69.52|0
1640085600000|2021-12-21 11:20:00|71.14|69.54|71.19|69.59|71.28|69.68|71.02|69.42|0
1640085900000|2021-12-21 11:25:00|71.16|69.56|70.66|69.06|71.21|69.61|70.61|69.01|0
1640086200000|2021-12-21 11:30:00|70.63|69.03|70.73|69.13|70.82|69.22|70.56|68.96|0
1640086500000|2021-12-21 11:35:00|70.68|69.08|70.77|69.17|70.77|69.17|70.56|68.96|0
1640086800000|2021-12-21 11:40:00|70.75|69.15|70.92|69.32|70.92|69.32|70.75|69.15|0
1640087100000|2021-12-21 11:45:00|70.89|69.29|70.6|69|70.92|69.32|70.6|69|0
1640087400000|2021-12-21 11:50:00|70.63|69.03|70.7|69.1|70.75|69.15|70.6|69|0
1640087700000|2021-12-21 11:55:00|70.67|69.07|70.74|69.14|70.75|69.15|70.66|69.06|0
1640088000000|2021-12-21 12:00:00|70.72|69.12|70.77|69.17|70.86|69.26|70.72|69.12|0
1640088300000|2021-12-21 12:05:00|70.79|69.19|70.91|69.31|70.91|69.31|70.77|69.17|0
1640088600000|2021-12-21 12:10:00|70.88|69.28|70.88|69.28|70.91|69.31|70.79|69.19|0
1640088900000|2021-12-21 12:15:00|70.87|69.27|70.88|69.28|70.93|69.33|70.83|69.23|0
1640089200000|2021-12-21 12:20:00|70.89|69.29|70.76|69.16|70.91|69.31|70.64|69.04|0
1640089500000|2021-12-21 12:25:00|70.74|69.14|70.69|69.09|70.76|69.16|70.56|68.96|0
1640089800000|2021-12-21 12:30:00|70.71|69.11|70.85|69.25|70.93|69.33|70.69|69.09|0
1640090100000|2021-12-21 12:35:00|70.9|69.3|70.8|69.2|70.92|69.32|70.73|69.13|0
1640090400000|2021-12-21 12:40:00|70.78|69.18|70.81|69.21|70.9|69.3|70.76|69.16|0
1640090700000|2021-12-21 12:45:00|70.8|69.2|70.68|69.08|70.83|69.23|70.54|68.94|0
1640091000000|2021-12-21 12:50:00|70.67|69.07|70.51|68.91|70.71|69.11|70.45|68.85|0
1640091300000|2021-12-21 12:55:00|70.5|68.9|70.54|68.94|70.61|69.01|70.46|68.86|0
1640091600000|2021-12-21 13:00:00|70.51|68.91|70.89|69.29|70.89|69.29|70.51|68.91|0
1640091900000|2021-12-21 13:05:00|70.87|69.27|71.27|69.67|71.28|69.68|70.84|69.24|0
1640092200000|2021-12-21 13:10:00|71.25|69.65|71.39|69.79|71.54|69.94|71.23|69.63|0
1640092500000|2021-12-21 13:15:00|71.42|69.82|71.22|69.62|71.42|69.82|71.13|69.53|0
1640092800000|2021-12-21 13:20:00|71.25|69.65|71.34|69.74|71.39|69.79|71.2|69.6|0
1640093100000|2021-12-21 13:25:00|71.32|69.72|71.2|69.6|71.32|69.72|71.15|69.55|0
1640093400000|2021-12-21 13:30:00|71.22|69.62|71.05|69.45|71.32|69.72|70.98|69.38|0
1640093700000|2021-12-21 13:35:00|71.06|69.46|71.27|69.67|71.27|69.67|71.05|69.45|0
1640094000000|2021-12-21 13:40:00|71.24|69.64|71.19|69.59|71.29|69.69|71.14|69.54|0
1640094300000|2021-12-21 13:45:00|71.17|69.57|71.3|69.7|71.35|69.75|70.98|69.38|0
1640094600000|2021-12-21 13:50:00|71.31|69.71|71.02|69.42|71.31|69.71|70.99|69.39|0
1640094900000|2021-12-21 13:55:00|71|69.4|70.94|69.34|71.09|69.49|70.8|69.2|0
1640095200000|2021-12-21 14:00:00|70.95|69.35|71.28|69.68|71.28|69.68|70.88|69.28|0
1640095500000|2021-12-21 14:05:00|71.26|69.66|71.21|69.61|71.34|69.74|71.19|69.59|0
1640095800000|2021-12-21 14:10:00|71.23|69.63|71.35|69.75|71.42|69.82|71.16|69.56|0
1640096100000|2021-12-21 14:15:00|71.33|69.73|71.3|69.7|71.47|69.87|71.25|69.65|0
1640096400000|2021-12-21 14:20:00|71.33|69.73|71.45|69.85|71.52|69.92|71.3|69.7|0
1640096700000|2021-12-21 14:25:00|71.42|69.82|71.52|69.92|71.57|69.97|71.32|69.72|0
1640097000000|2021-12-21 14:30:00|71.4|69.8|71.35|69.75|71.4|69.8|70.77|69.17|0
1640097300000|2021-12-21 14:35:00|71.39|69.79|70.89|69.29|71.56|69.96|70.67|69.07|0
1640097600000|2021-12-21 14:40:00|70.86|69.26|71.8|70.2|72.07|70.47|70.86|69.26|0
1640097900000|2021-12-21 14:45:00|71.78|70.18|72.48|70.88|72.51|70.91|71.78|70.18|0
1640098200000|2021-12-21 14:50:00|72.53|70.93|72.65|71.05|72.9|71.3|72.24|70.64|0
1640098500000|2021-12-21 14:55:00|72.68|71.08|72.6|71|72.87|71.27|72.43|70.83|0
1640098800000|2021-12-21 15:00:00|72.59|70.99|72.67|71.07|72.75|71.15|72.16|70.56|0
1640099100000|2021-12-21 15:05:00|72.72|71.12|72.43|70.83|72.77|71.17|72.31|70.71|0
1640099400000|2021-12-21 15:10:00|72.5|70.9|72.1|70.5|72.6|71|72.01|70.41|0
1640099700000|2021-12-21 15:15:00|72.11|70.51|71.55|69.95|72.12|70.52|71.55|69.95|0
1640100000000|2021-12-21 15:20:00|71.53|69.93|72.28|70.68|72.28|70.68|71.31|69.71|0
1640100300000|2021-12-21 15:25:00|72.3|70.7|73.16|71.56|73.38|71.78|72.28|70.68|0
1640100600000|2021-12-21 15:30:00|73.13|71.53|72.99|71.39|73.18|71.58|71.82|70.22|0
1640100900000|2021-12-21 15:35:00|72.96|71.36|72.91|71.31|73.36|71.76|72.67|71.07|0
1640101200000|2021-12-21 15:40:00|72.96|71.36|72.57|70.97|72.96|71.36|72.45|70.85|0
1640101500000|2021-12-21 15:45:00|72.62|71.02|72.64|71.04|73.13|71.53|72.37|70.77|0
1640101800000|2021-12-21 15:50:00|72.66|71.06|71.67|70.07|72.76|71.16|71.64|70.04|0
1640102100000|2021-12-21 15:55:00|71.69|70.09|71.52|69.92|71.72|70.12|71.4|69.8|0
1640102400000|2021-12-21 16:00:00|71.57|69.97|71.25|69.65|71.8|70.2|71.25|69.65|0
1640102700000|2021-12-21 16:05:00|71.23|69.63|70.41|68.81|71.23|69.63|70.34|68.74|0
1640103000000|2021-12-21 16:10:00|70.38|68.78|70.38|68.78|70.69|69.09|70.36|68.76|0
1640103300000|2021-12-21 16:15:00|70.41|68.81|70.79|69.19|70.86|69.26|70.41|68.81|0
1640103600000|2021-12-21 16:20:00|70.74|69.14|70.86|69.26|70.93|69.33|70.62|69.02|0
1640103900000|2021-12-21 16:25:00|70.88|69.28|70.71|69.11|70.93|69.33|70.62|69.02|0
1640104200000|2021-12-21 16:30:00|70.67|69.07|69.63|68.03|71.54|69.94|69.53|67.93|0
1640104500000|2021-12-21 16:35:00|69.68|68.08|69.2|67.6|69.89|68.29|69.18|67.58|0
1640104800000|2021-12-21 16:40:00|69.13|67.53|68.28|66.68|69.22|67.62|68.28|66.68|0
1640105100000|2021-12-21 16:45:00|68.26|66.66|68.65|67.05|68.68|67.08|68.26|66.66|0
1640105400000|2021-12-21 16:50:00|68.61|67.01|68.42|66.82|68.68|67.08|68.37|66.77|0
1640105700000|2021-12-21 16:55:00|68.4|66.8|68.77|67.17|68.96|67.36|68.35|66.75|0
1640106000000|2021-12-21 17:00:00|68.72|67.12|68.7|67.1|68.79|67.19|68.39|66.79|0
1640106300000|2021-12-21 17:05:00|68.72|67.12|68.32|66.72|68.81|67.21|68.32|66.72|0
1640106600000|2021-12-21 17:10:00|68.34|66.74|67.9|66.3|68.46|66.86|67.76|66.16|0
1640106900000|2021-12-21 17:15:00|67.88|66.28|67.85|66.25|67.99|66.39|67.72|66.12|0
1640107200000|2021-12-21 17:20:00|67.88|66.28|67.81|66.21|68.09|66.49|67.81|66.21|0
1640107500000|2021-12-21 17:25:00|67.83|66.23|67.9|66.3|69.15|67.55|67.48|65.88|0
1640107800000|2021-12-21 17:30:00|67.78|66.18|67.69|66.09|67.97|66.37|67.58|65.98|0
1640108100000|2021-12-21 17:35:00|67.71|66.11|67.66|66.06|67.83|66.23|67.51|65.91|0
1640108400000|2021-12-21 17:40:00|67.62|66.02|67.78|66.18|67.83|66.23|67.6|66|0
1640108700000|2021-12-21 17:45:00|67.76|66.16|67.59|65.99|67.78|66.18|67.46|65.86|0
1640109000000|2021-12-21 17:50:00|67.62|66.02|67.39|65.79|67.66|66.06|67.18|65.58|0
1640109300000|2021-12-21 17:55:00|67.36|65.76|67.11|65.51|67.39|65.79|67.04|65.44|0
1640109600000|2021-12-21 18:00:00|67.13|65.53|67.31|65.71|67.36|65.76|67.11|65.51|0
1640109900000|2021-12-21 18:05:00|67.29|65.69|67.33|65.73|67.53|65.93|67.27|65.67|0
1640110200000|2021-12-21 18:10:00|67.31|65.71|67.54|65.94|67.68|66.08|67.31|65.71|0
1640110500000|2021-12-21 18:15:00|67.56|65.96|67.54|65.94|67.63|66.03|67.4|65.8|0
1640110800000|2021-12-21 18:20:00|67.56|65.96|67.19|65.59|67.56|65.96|67.15|65.55|0
1640111100000|2021-12-21 18:25:00|67.17|65.57|67.17|65.57|67.33|65.73|67.15|65.55|0
1640111400000|2021-12-21 18:30:00|67.12|65.52|66.98|65.38|67.19|65.59|66.98|65.38|0
1640111700000|2021-12-21 18:35:00|67.01|65.41|66.87|65.27|67.03|65.43|66.73|65.13|0
1640112000000|2021-12-21 18:40:00|66.89|65.29|66.68|65.08|66.91|65.31|66.62|65.02|0
1640112300000|2021-12-21 18:45:00|66.66|65.06|66.55|64.95|66.71|65.11|66.52|64.92|0
1640112600000|2021-12-21 18:50:00|66.52|64.92|66.8|65.2|66.84|65.24|66.52|64.92|0
1640112900000|2021-12-21 18:55:00|66.75|65.15|66.84|65.24|66.86|65.26|66.75|65.15|0
1640113200000|2021-12-21 19:00:00|66.82|65.22|66.56|64.96|66.93|65.33|66.5|64.9|0
1640113500000|2021-12-21 19:05:00|66.63|65.03|66.68|65.08|66.77|65.17|66.52|64.92|0
1640113800000|2021-12-21 19:10:00|66.65|65.05|66.72|65.12|66.74|65.14|66.59|64.99|0
1640114100000|2021-12-21 19:15:00|66.7|65.1|66.77|65.17|66.86|65.26|66.7|65.1|0
1640114400000|2021-12-21 19:20:00|66.74|65.14|67.76|66.16|67.8|66.2|66.74|65.14|0
1640114700000|2021-12-21 19:25:00|67.73|66.13|67.46|65.86|67.76|66.16|67.43|65.83|0
1640115000000|2021-12-21 19:30:00|67.39|65.79|67.39|65.79|67.48|65.88|67.25|65.65|0
1640115300000|2021-12-21 19:35:00|67.36|65.76|67.92|66.32|67.92|66.32|67.34|65.74|0
1640115600000|2021-12-21 19:40:00|67.84|66.24|67.84|66.24|67.91|66.31|67.59|65.99|0
1640115900000|2021-12-21 19:45:00|67.87|66.27|67.47|65.87|67.87|66.27|67.26|65.66|0
1640116200000|2021-12-21 19:50:00|67.45|65.85|67.31|65.71|67.47|65.87|67.27|65.67|0
1640116500000|2021-12-21 19:55:00|67.33|65.73|66.97|65.37|67.33|65.73|66.97|65.37|0
1640116800000|2021-12-21 20:00:00|66.99|65.39|66.97|65.37|67.08|65.48|66.85|65.25|0
1640117100000|2021-12-21 20:05:00|66.99|65.39|67.33|65.73|67.33|65.73|66.99|65.39|0
1640117400000|2021-12-21 20:10:00|67.31|65.71|67.15|65.55|67.33|65.73|67.06|65.46|0
1640117700000|2021-12-21 20:15:00|67.1|65.5|67.1|65.5|67.26|65.66|67.01|65.41|0
1640118000000|2021-12-21 20:20:00|67.12|65.52|67.39|65.79|67.39|65.79|67.07|65.47|0
1640118300000|2021-12-21 20:25:00|67.35|65.75|67.3|65.7|67.39|65.79|67.19|65.59|0
1640118600000|2021-12-21 20:30:00|67.32|65.72|67.39|65.79|67.39|65.79|67.14|65.54|0
1640118900000|2021-12-21 20:35:00|67.37|65.77|67.6|66|67.76|66.16|67.25|65.65|0
1640119200000|2021-12-21 20:40:00|67.62|66.02|68.01|66.41|68.06|66.46|67.57|65.97|0
1640119500000|2021-12-21 20:45:00|67.99|66.39|68.24|66.64|68.36|66.76|67.99|66.39|0
1640119800000|2021-12-21 20:50:00|68.05|66.45|66.84|65.24|68.05|66.45|66.84|65.24|0
1640120100000|2021-12-21 20:55:00|66.93|65.33|66.75|65.15|67.13|65.53|66.54|64.94|0
1640120400000|2021-12-21 21:00:00|66.63|65.03|66.83|65.23|67.09|65.49|66.63|65.03|0
1640120700000|2021-12-21 21:05:00|66.79|65.19|66.67|65.07|66.79|65.19|66.63|65.03|0
1640121000000|2021-12-21 21:10:00|66.7|65.1|66.76|65.16|66.79|65.19|66.7|65.1|0
1640121300000|2021-12-21 21:15:00|67.34|64.54|67.25|64.45|67.34|64.54|67.23|64.43|0
1640121600000|2021-12-21 21:20:00|67.23|64.43|67.08|64.28|67.29|64.49|67.07|64.27|0
1640121900000|2021-12-21 21:25:00|67.07|64.27|67.11|64.31|67.12|64.32|67.07|64.27|0
1640122200000|2021-12-21 21:30:00|67.09|64.29|67.09|64.29|67.13|64.33|67.06|64.26|0
1640122500000|2021-12-21 21:35:00|67.11|64.31|67.08|64.28|67.11|64.31|67.08|64.28|0
1640122800000|2021-12-21 21:40:00|67.06|64.26|67.06|64.26|67.08|64.28|67.06|64.26|0
1640123100000|2021-12-21 21:45:00|67.08|64.28|67.08|64.28|67.1|64.3|67.04|64.24|0
1640123400000|2021-12-21 21:50:00|67.1|64.3|67.06|64.26|67.1|64.3|67.04|64.24|0
1640123700000|2021-12-21 21:55:00|67.08|64.28|67.11|64.31|67.11|64.31|67.04|64.24|0
1640124000000|2021-12-21 22:00:00|67.06|64.26|67.04|64.24|67.08|64.28|67.02|64.22|0
1640124300000|2021-12-21 22:05:00|67.03|64.23|67.04|64.24|67.07|64.27|67.03|64.23|0
1640124600000|2021-12-21 22:10:00|67.06|64.26|67.07|64.27|67.08|64.28|67.06|64.26|0
1640124900000|2021-12-21 22:15:00|67.06|64.26|67.08|64.28|67.09|64.29|67.06|64.26|0
1640125200000|2021-12-21 22:20:00|67.09|64.29|67.11|64.31|67.12|64.32|67.08|64.28|0
1640125500000|2021-12-21 22:25:00|67.09|64.29|67.07|64.27|67.09|64.29|67.06|64.26|0
1640125800000|2021-12-21 22:30:00|67.06|64.26|67.05|64.25|67.07|64.27|67.04|64.24|0
1640126100000|2021-12-21 22:35:00|67.04|64.24|67.08|64.28|67.08|64.28|67.04|64.24|0
1640126400000|2021-12-21 22:40:00|67.07|64.27|67.08|64.28|67.09|64.29|67.05|64.25|0
1640126700000|2021-12-21 22:45:00|67.09|64.29|67.12|64.32|67.12|64.32|67.09|64.29|0
1640127000000|2021-12-21 22:50:00|67.11|64.31|67.1|64.3|67.11|64.31|67.1|64.3|0
1640127300000|2021-12-21 22:55:00|67.09|64.29|67.17|64.37|67.21|64.41|67.09|64.29|0
1640127600000|2021-12-21 23:00:00|67.14|64.34|67.2|64.4|67.38|64.58|67.04|64.24|0
1640127900000|2021-12-21 23:05:00|67.24|64.44|67.24|64.44|67.31|64.51|67.1|64.3|0
1640128200000|2021-12-21 23:10:00|67.19|64.39|67.33|64.53|67.35|64.55|67.19|64.39|0
1640128500000|2021-12-21 23:15:00|67.35|64.55|67.55|64.75|67.55|64.75|67.33|64.53|0
1640128800000|2021-12-21 23:20:00|67.51|64.71|67.41|64.61|67.53|64.73|67.4|64.6|0
1640129100000|2021-12-21 23:25:00|67.42|64.62|67.48|64.68|67.51|64.71|67.4|64.6|0
1640129400000|2021-12-21 23:30:00|67.45|64.65|67.32|64.52|67.59|64.79|67.32|64.52|0
1640129700000|2021-12-21 23:35:00|67.34|64.54|67.41|64.61|67.44|64.64|67.32|64.52|0
1640130000000|2021-12-21 23:40:00|67.44|64.64|67.5|64.7|67.53|64.73|67.41|64.61|0
1640130300000|2021-12-21 23:45:00|67.52|64.72|67.55|64.75|67.59|64.79|67.41|64.61|0
1640130600000|2021-12-21 23:50:00|67.57|64.77|67.48|64.68|67.57|64.77|67.48|64.68|0
1640130900000|2021-12-21 23:55:00|67.5|64.7|67.45|64.65|67.52|64.72|67.41|64.61|0
1640131200000|2021-12-22 00:00:00|67.52|64.72|67.27|64.47|67.52|64.72|67.22|64.42|0
1640131500000|2021-12-22 00:05:00|67.29|64.49|67.36|64.56|67.43|64.63|67.22|64.42|0
1640131800000|2021-12-22 00:10:00|67.38|64.58|67.35|64.55|67.4|64.6|67.27|64.47|0
1640132100000|2021-12-22 00:15:00|67.36|64.56|67.54|64.74|67.58|64.78|67.36|64.56|0
1640132400000|2021-12-22 00:20:00|67.55|64.75|67.37|64.57|67.7|64.9|67.37|64.57|0
1640132700000|2021-12-22 00:25:00|67.38|64.58|67.31|64.51|67.4|64.6|67.26|64.46|0
1640133000000|2021-12-22 00:30:00|67.28|64.48|67.35|64.55|67.41|64.61|67.28|64.48|0
1640133300000|2021-12-22 00:35:00|67.33|64.53|67.4|64.6|67.42|64.62|67.31|64.51|0
1640133600000|2021-12-22 00:40:00|67.41|64.61|67.41|64.61|67.44|64.64|67.3|64.5|0
1640133900000|2021-12-22 00:45:00|67.39|64.59|67.49|64.69|67.53|64.73|67.37|64.57|0
1640134200000|2021-12-22 00:50:00|67.48|64.68|67.44|64.64|67.52|64.72|67.41|64.61|0
1640134500000|2021-12-22 00:55:00|67.43|64.63|67.57|64.77|67.62|64.82|67.34|64.54|0
1640134800000|2021-12-22 01:00:00|67.55|64.75|67.39|64.59|67.57|64.77|67.39|64.59|0
1640135100000|2021-12-22 01:05:00|67.41|64.61|67.3|64.5|67.41|64.61|67.23|64.43|0
1640135400000|2021-12-22 01:10:00|67.31|64.51|67.34|64.54|67.36|64.56|67.27|64.47|0
1640135700000|2021-12-22 01:15:00|67.36|64.56|67.34|64.54|67.43|64.63|67.32|64.52|0
1640136000000|2021-12-22 01:20:00|67.32|64.52|67.29|64.49|67.32|64.52|67.2|64.4|0
1640136300000|2021-12-22 01:25:00|67.27|64.47|67.24|64.44|67.31|64.51|67.2|64.4|0
1640136600000|2021-12-22 01:30:00|67.22|64.42|67.2|64.4|67.27|64.47|67.15|64.35|0
1640136900000|2021-12-22 01:35:00|67.17|64.37|67.04|64.24|67.22|64.42|67|64.2|0
1640137200000|2021-12-22 01:40:00|67.03|64.23|67.13|64.33|67.17|64.37|67.02|64.22|0
1640137500000|2021-12-22 01:45:00|67.15|64.35|67.42|64.62|67.42|64.62|67.15|64.35|0
1640137800000|2021-12-22 01:50:00|67.41|64.61|67.49|64.69|67.59|64.79|67.37|64.57|0
1640138100000|2021-12-22 01:55:00|67.46|64.66|67.53|64.73|67.53|64.73|67.42|64.62|0
1640138400000|2021-12-22 02:00:00|67.52|64.72|67.39|64.59|67.53|64.73|67.37|64.57|0
1640138700000|2021-12-22 02:05:00|67.38|64.58|67.44|64.64|67.48|64.68|67.38|64.58|0
1640139000000|2021-12-22 02:10:00|67.41|64.61|67.41|64.61|67.44|64.64|67.37|64.57|0
1640139300000|2021-12-22 02:15:00|67.44|64.64|67.62|64.82|67.62|64.82|67.39|64.59|0
1640139600000|2021-12-22 02:20:00|67.66|64.86|67.54|64.74|67.68|64.88|67.47|64.67|0
1640139900000|2021-12-22 02:25:00|67.52|64.72|67.4|64.6|67.57|64.77|67.4|64.6|0
1640140200000|2021-12-22 02:30:00|67.41|64.61|67.45|64.65|67.49|64.69|67.39|64.59|0
1640140500000|2021-12-22 02:35:00|67.46|64.66|67.5|64.7|67.54|64.74|67.45|64.65|0
1640140800000|2021-12-22 02:40:00|67.52|64.72|67.68|64.88|67.68|64.88|67.5|64.7|0
1640141100000|2021-12-22 02:45:00|67.7|64.9|67.9|65.1|67.93|65.13|67.68|64.88|0
1640141400000|2021-12-22 02:50:00|67.93|65.13|67.86|65.06|67.98|65.18|67.82|65.02|0
1640141700000|2021-12-22 02:55:00|67.85|65.05|67.83|65.03|67.88|65.08|67.81|65.01|0
1640142000000|2021-12-22 03:00:00|67.86|65.06|67.95|65.15|68.02|65.22|67.83|65.03|0
1640142300000|2021-12-22 03:05:00|67.93|65.13|67.81|65.01|67.93|65.13|67.78|64.98|0
1640142600000|2021-12-22 03:10:00|67.83|65.03|67.79|64.99|67.88|65.08|67.78|64.98|0
1640142900000|2021-12-22 03:15:00|67.78|64.98|67.8|65|67.83|65.03|67.78|64.98|0
1640143200000|2021-12-22 03:20:00|67.82|65.02|67.78|64.98|67.88|65.08|67.78|64.98|0
1640143500000|2021-12-22 03:25:00|67.8|65|67.71|64.91|67.8|65|67.64|64.84|0
1640143800000|2021-12-22 03:30:00|67.66|64.86|67.59|64.79|67.69|64.89|67.57|64.77|0
1640144100000|2021-12-22 03:35:00|67.57|64.77|67.6|64.8|67.63|64.83|67.53|64.73|0
1640144400000|2021-12-22 03:40:00|67.62|64.82|67.66|64.86|67.71|64.91|67.59|64.79|0
1640144700000|2021-12-22 03:45:00|67.65|64.85|67.67|64.87|67.73|64.93|67.64|64.84|0
1640145000000|2021-12-22 03:50:00|67.65|64.85|67.7|64.9|67.7|64.9|67.61|64.81|0
1640145300000|2021-12-22 03:55:00|67.73|64.93|67.7|64.9|67.77|64.97|67.68|64.88|0
1640145600000|2021-12-22 04:00:00|67.68|64.88|67.65|64.85|67.7|64.9|67.65|64.85|0
1640145900000|2021-12-22 04:05:00|67.61|64.81|67.63|64.83|67.63|64.83|67.54|64.74|0
1640146200000|2021-12-22 04:10:00|67.61|64.81|67.67|64.87|67.7|64.9|67.61|64.81|0
1640146500000|2021-12-22 04:15:00|67.69|64.89|67.65|64.85|67.7|64.9|67.65|64.85|0
1640146800000|2021-12-22 04:20:00|67.66|64.86|67.65|64.85|67.72|64.92|67.65|64.85|0
1640147100000|2021-12-22 04:25:00|67.66|64.86|67.72|64.92|67.72|64.92|67.63|64.83|0
1640147400000|2021-12-22 04:30:00|67.73|64.93|67.69|64.89|67.76|64.96|67.69|64.89|0
1640147700000|2021-12-22 04:35:00|67.7|64.9|67.67|64.87|67.7|64.9|67.64|64.84|0
1640148000000|2021-12-22 04:40:00|67.68|64.88|67.69|64.89|67.71|64.91|67.67|64.87|0
1640148300000|2021-12-22 04:45:00|67.67|64.87|67.62|64.82|67.68|64.88|67.62|64.82|0
1640148600000|2021-12-22 04:50:00|67.61|64.81|67.65|64.85|67.67|64.87|67.59|64.79|0
1640148900000|2021-12-22 04:55:00|67.66|64.86|67.68|64.88|67.73|64.93|67.64|64.84|0
1640149200000|2021-12-22 05:00:00|67.66|64.86|67.45|64.65|67.71|64.91|67.43|64.63|0
1640149500000|2021-12-22 05:05:00|67.47|64.67|67.75|64.95|67.77|64.97|67.45|64.65|0
1640149800000|2021-12-22 05:10:00|67.76|64.96|67.77|64.97|67.79|64.99|67.7|64.9|0
1640150100000|2021-12-22 05:15:00|67.79|64.99|67.84|65.04|67.86|65.06|67.77|64.97|0
1640150400000|2021-12-22 05:20:00|67.85|65.05|67.85|65.05|67.91|65.11|67.81|65.01|0
1640150700000|2021-12-22 05:25:00|67.84|65.04|67.72|64.92|67.84|65.04|67.72|64.92|0
1640151000000|2021-12-22 05:30:00|67.73|64.93|67.56|64.76|67.73|64.93|67.54|64.74|0
1640151300000|2021-12-22 05:35:00|67.57|64.77|67.6|64.8|67.62|64.82|67.54|64.74|0
1640151600000|2021-12-22 05:40:00|67.59|64.79|67.78|64.98|67.78|64.98|67.59|64.79|0
1640151900000|2021-12-22 05:45:00|67.77|64.97|67.66|64.86|67.78|64.98|67.66|64.86|0
1640152200000|2021-12-22 05:50:00|67.65|64.85|67.62|64.82|67.68|64.88|67.55|64.75|0
1640152500000|2021-12-22 05:55:00|67.6|64.8|67.47|64.67|67.63|64.83|67.46|64.66|0
1640152800000|2021-12-22 06:00:00|67.46|64.66|67.57|64.77|67.62|64.82|67.42|64.62|0
1640153100000|2021-12-22 06:05:00|67.55|64.75|67.36|64.56|67.57|64.77|67.32|64.52|0
1640153400000|2021-12-22 06:10:00|67.37|64.57|67.39|64.59|67.4|64.6|67.25|64.45|0
1640153700000|2021-12-22 06:15:00|67.37|64.57|67.11|64.31|67.41|64.61|67.08|64.28|0
1640154000000|2021-12-22 06:20:00|67.14|64.34|67.06|64.26|67.18|64.38|66.95|64.15|0
1640154300000|2021-12-22 06:25:00|67.05|64.25|67.19|64.39|67.23|64.43|67.05|64.25|0
1640154600000|2021-12-22 06:30:00|67.13|64.33|67.16|64.36|67.16|64.36|67.01|64.21|0
1640154900000|2021-12-22 06:35:00|67.17|64.37|67.35|64.55|67.36|64.56|67.12|64.32|0
1640155200000|2021-12-22 06:40:00|67.34|64.54|67.3|64.5|67.39|64.59|67.27|64.47|0
1640155500000|2021-12-22 06:45:00|67.33|64.53|67.31|64.51|67.38|64.58|67.31|64.51|0
1640155800000|2021-12-22 06:50:00|67.33|64.53|67.39|64.59|67.45|64.65|67.33|64.53|0
1640156100000|2021-12-22 06:55:00|67.38|64.58|67.48|64.68|67.58|64.78|67.33|64.53|0
1640156400000|2021-12-22 07:00:00|67.49|64.69|67.42|64.62|67.57|64.77|67.42|64.62|0
1640156700000|2021-12-22 07:05:00|67.41|64.61|67.46|64.66|67.57|64.77|67.4|64.6|0
1640157000000|2021-12-22 07:10:00|67.44|64.64|67.3|64.5|67.46|64.66|67.19|64.39|0
1640157300000|2021-12-22 07:15:00|67.31|64.51|67.45|64.65|67.51|64.71|67.29|64.49|0
1640157600000|2021-12-22 07:20:00|67.46|64.66|67.4|64.6|67.46|64.66|67.36|64.56|0
1640157900000|2021-12-22 07:25:00|67.41|64.61|67.58|64.78|67.59|64.79|67.39|64.59|0
1640158200000|2021-12-22 07:30:00|67.64|64.84|67.62|64.82|67.69|64.89|67.59|64.79|0
1640158500000|2021-12-22 07:35:00|67.59|64.79|67.64|64.84|67.66|64.86|67.56|64.76|0
1640158800000|2021-12-22 07:40:00|67.63|64.83|67.52|64.72|67.66|64.86|67.52|64.72|0
1640159100000|2021-12-22 07:45:00|67.56|64.76|67.63|64.83|67.75|64.95|67.56|64.76|0
1640159400000|2021-12-22 07:50:00|67.61|64.81|67.77|64.97|67.82|65.02|67.61|64.81|0
1640159700000|2021-12-22 07:55:00|67.75|64.95|67.75|64.95|67.77|64.97|67.59|64.79|0
1640160000000|2021-12-22 08:00:00|67.72|64.92|68.35|65.55|68.37|65.57|67.59|64.79|0
1640160300000|2021-12-22 08:05:00|67.73|66.13|67.86|66.26|67.93|66.33|67.7|66.1|0
1640160600000|2021-12-22 08:10:00|67.88|66.28|67.63|66.03|67.88|66.28|67.56|65.96|0
1640160900000|2021-12-22 08:15:00|67.66|66.06|67.93|66.33|67.95|66.35|67.62|66.02|0
1640161200000|2021-12-22 08:20:00|67.95|66.35|68.02|66.42|68.18|66.58|67.86|66.26|0
1640161500000|2021-12-22 08:25:00|68.04|66.44|68.11|66.51|68.18|66.58|68.02|66.42|0
1640161800000|2021-12-22 08:30:00|68.16|66.56|68.29|66.69|68.43|66.83|68.02|66.42|0
1640162100000|2021-12-22 08:35:00|68.31|66.71|68.61|67.01|68.62|67.02|68.29|66.69|0
1640162400000|2021-12-22 08:40:00|68.62|67.02|68.38|66.78|68.78|67.18|68.25|66.65|0
1640162700000|2021-12-22 08:45:00|68.41|66.81|68.01|66.41|68.45|66.85|68.01|66.41|0
1640163000000|2021-12-22 08:50:00|68.04|66.44|68.13|66.53|68.22|66.62|67.99|66.39|0
1640163300000|2021-12-22 08:55:00|68.12|66.52|68.17|66.57|68.19|66.59|68.03|66.43|0
1640163600000|2021-12-22 09:00:00|68.15|66.55|68.1|66.5|68.24|66.64|68.08|66.48|0
1640163900000|2021-12-22 09:05:00|68.15|66.55|68.17|66.57|68.24|66.64|68.03|66.43|0
1640164200000|2021-12-22 09:10:00|68.16|66.56|67.94|66.34|68.24|66.64|67.89|66.29|0
1640164500000|2021-12-22 09:15:00|67.91|66.31|67.77|66.17|67.99|66.39|67.75|66.15|0
1640164800000|2021-12-22 09:20:00|67.75|66.15|67.93|66.33|67.98|66.38|67.7|66.1|0
1640165100000|2021-12-22 09:25:00|67.98|66.38|68|66.4|68.02|66.42|67.86|66.26|0
1640165400000|2021-12-22 09:30:00|67.98|66.38|67.79|66.19|68.02|66.42|67.75|66.15|0
1640165700000|2021-12-22 09:35:00|67.76|66.16|67.88|66.28|67.93|66.33|67.75|66.15|0
1640166000000|2021-12-22 09:40:00|67.89|66.29|68|66.4|68.02|66.42|67.88|66.28|0
1640166300000|2021-12-22 09:45:00|67.97|66.37|68.06|66.46|68.13|66.53|67.95|66.35|0
1640166600000|2021-12-22 09:50:00|68.04|66.44|67.96|66.36|68.11|66.51|67.86|66.26|0
1640166900000|2021-12-22 09:55:00|67.97|66.37|68.04|66.44|68.13|66.53|67.9|66.3|0
1640167200000|2021-12-22 10:00:00|68.01|66.41|67.97|66.37|68.13|66.53|67.89|66.29|0
1640167500000|2021-12-22 10:05:00|67.94|66.34|67.9|66.3|68.05|66.45|67.9|66.3|0
1640167800000|2021-12-22 10:10:00|67.87|66.27|67.87|66.27|67.94|66.34|67.82|66.22|0
1640168100000|2021-12-22 10:15:00|67.85|66.25|67.81|66.21|67.85|66.25|67.76|66.16|0
1640168400000|2021-12-22 10:20:00|67.82|66.22|67.87|66.27|67.89|66.29|67.75|66.15|0
1640168700000|2021-12-22 10:25:00|67.85|66.25|67.8|66.2|67.89|66.29|67.75|66.15|0
1640169000000|2021-12-22 10:30:00|67.78|66.18|67.96|66.36|67.98|66.38|67.73|66.13|0
1640169300000|2021-12-22 10:35:00|67.91|66.31|67.61|66.01|67.91|66.31|67.61|66.01|0
1640169600000|2021-12-22 10:40:00|67.59|65.99|67.43|65.83|67.61|66.01|67.34|65.74|0
1640169900000|2021-12-22 10:45:00|67.42|65.82|67.22|65.62|67.45|65.85|67.22|65.62|0
1640170200000|2021-12-22 10:50:00|67.15|65.55|67.17|65.57|67.18|65.58|67.02|65.42|0
1640170500000|2021-12-22 10:55:00|67.15|65.55|67.04|65.44|67.17|65.57|67.01|65.41|0
1640170800000|2021-12-22 11:00:00|67.05|65.45|67.03|65.43|67.25|65.65|67.01|65.41|0
1640171100000|2021-12-22 11:05:00|67.02|65.42|66.99|65.39|67.13|65.53|66.97|65.37|0
1640171400000|2021-12-22 11:10:00|66.96|65.36|67.03|65.43|67.05|65.45|66.87|65.27|0
1640171700000|2021-12-22 11:15:00|67.01|65.41|66.89|65.29|67.01|65.41|66.83|65.23|0
1640172000000|2021-12-22 11:20:00|66.87|65.27|66.89|65.29|66.92|65.32|66.83|65.23|0
1640172300000|2021-12-22 11:25:00|66.91|65.31|67.03|65.43|67.04|65.44|66.91|65.31|0
1640172600000|2021-12-22 11:30:00|67.02|65.42|67.12|65.52|67.14|65.54|67.02|65.42|0
1640172900000|2021-12-22 11:35:00|67.14|65.54|67.16|65.56|67.19|65.59|67.12|65.52|0
1640173200000|2021-12-22 11:40:00|67.14|65.54|67.07|65.47|67.21|65.61|67.02|65.42|0
1640173500000|2021-12-22 11:45:00|67.05|65.45|66.86|65.26|67.05|65.45|66.82|65.22|0
1640173800000|2021-12-22 11:50:00|66.89|65.29|66.88|65.28|66.91|65.31|66.86|65.26|0
1640174100000|2021-12-22 11:55:00|66.86|65.26|66.61|65.01|66.86|65.26|66.59|64.99|0
1640174400000|2021-12-22 12:00:00|66.63|65.03|66.7|65.1|66.72|65.12|66.57|64.97|0
1640174700000|2021-12-22 12:05:00|66.72|65.12|66.68|65.08|66.72|65.12|66.68|65.08|0
1640175000000|2021-12-22 12:10:00|66.7|65.1|66.67|65.07|66.72|65.12|66.67|65.07|0
1640175300000|2021-12-22 12:15:00|66.7|65.1|66.79|65.19|66.79|65.19|66.7|65.1|0
1640175600000|2021-12-22 12:20:00|66.81|65.21|66.74|65.14|66.83|65.23|66.74|65.14|0
1640175900000|2021-12-22 12:25:00|66.76|65.16|66.87|65.27|66.9|65.3|66.74|65.14|0
1640176200000|2021-12-22 12:30:00|66.9|65.3|66.78|65.18|66.9|65.3|66.78|65.18|0
1640176500000|2021-12-22 12:35:00|66.85|65.25|66.87|65.27|66.92|65.32|66.85|65.25|0
1640176800000|2021-12-22 12:40:00|66.89|65.29|66.89|65.29|66.98|65.38|66.87|65.27|0
1640177100000|2021-12-22 12:45:00|66.87|65.27|66.89|65.29|66.89|65.29|66.82|65.22|0
1640177400000|2021-12-22 12:50:00|66.87|65.27|66.98|65.38|67|65.4|66.82|65.22|0
1640177700000|2021-12-22 12:55:00|66.93|65.33|67.11|65.51|67.14|65.54|66.91|65.31|0
1640178000000|2021-12-22 13:00:00|67.09|65.49|67.2|65.6|67.25|65.65|67.02|65.42|0
1640178300000|2021-12-22 13:05:00|67.18|65.58|67.16|65.56|67.23|65.63|67.14|65.54|0
1640178600000|2021-12-22 13:10:00|67.13|65.53|67.27|65.67|67.29|65.69|67.07|65.47|0
1640178900000|2021-12-22 13:15:00|67.29|65.69|67.38|65.78|67.43|65.83|67.25|65.65|0
1640179200000|2021-12-22 13:20:00|67.36|65.76|67.75|66.15|67.77|66.17|67.36|65.76|0
1640179500000|2021-12-22 13:25:00|67.72|66.12|67.72|66.12|68.02|66.42|67.72|66.12|0
1640179800000|2021-12-22 13:30:00|67.7|66.1|67.61|66.01|67.72|66.12|67.45|65.85|0
1640180100000|2021-12-22 13:35:00|67.65|66.05|68.04|66.44|68.09|66.49|67.54|65.94|0
1640180400000|2021-12-22 13:40:00|68.03|66.43|68.31|66.71|68.34|66.74|67.79|66.19|0
1640180700000|2021-12-22 13:45:00|68.29|66.69|68.06|66.46|68.29|66.69|68.04|66.44|0
1640181000000|2021-12-22 13:50:00|68.09|66.49|68.13|66.53|68.13|66.53|67.95|66.35|0
1640181300000|2021-12-22 13:55:00|68.11|66.51|67.97|66.37|68.11|66.51|67.94|66.34|0
1640181600000|2021-12-22 14:00:00|67.94|66.34|67.9|66.3|68.13|66.53|67.9|66.3|0
1640181900000|2021-12-22 14:05:00|67.87|66.27|67.32|65.72|67.87|66.27|67.32|65.72|0
1640182200000|2021-12-22 14:10:00|67.3|65.7|67.48|65.88|67.53|65.93|67.23|65.63|0
1640182500000|2021-12-22 14:15:00|67.46|65.86|67.46|65.86|67.57|65.97|67.41|65.81|0
1640182800000|2021-12-22 14:20:00|67.48|65.88|67.57|65.97|67.66|66.06|67.48|65.88|0
1640183100000|2021-12-22 14:25:00|67.55|65.95|67.29|65.69|67.55|65.95|67.25|65.65|0
1640183400000|2021-12-22 14:30:00|67.32|65.72|67.55|65.95|67.57|65.97|67.02|65.42|0
1640183700000|2021-12-22 14:35:00|67.57|65.97|67.07|65.47|67.57|65.97|66.98|65.38|0
1640184000000|2021-12-22 14:40:00|67.05|65.45|66.84|65.24|67.48|65.88|66.84|65.24|0
1640184300000|2021-12-22 14:45:00|66.82|65.22|67.11|65.51|67.11|65.51|66.66|65.06|0
1640184600000|2021-12-22 14:50:00|67.02|65.42|66.77|65.17|67.32|65.72|66.75|65.15|0
1640184900000|2021-12-22 14:55:00|66.75|65.15|67.01|65.41|67.27|65.67|66.61|65.01|0
1640185200000|2021-12-22 15:00:00|66.98|65.38|67.02|65.42|67.04|65.44|66.52|64.92|0
1640185500000|2021-12-22 15:05:00|66.97|65.37|67.15|65.55|67.31|65.71|66.97|65.37|0
1640185800000|2021-12-22 15:10:00|67.13|65.53|66.79|65.19|67.13|65.53|66.67|65.07|0
1640186100000|2021-12-22 15:15:00|66.76|65.16|66.27|64.67|66.92|65.32|66.11|64.51|0
1640186400000|2021-12-22 15:20:00|66.24|64.64|66.2|64.6|66.49|64.89|66.2|64.6|0
1640186700000|2021-12-22 15:25:00|66.24|64.64|66.31|64.71|66.31|64.71|66|64.4|0
1640187000000|2021-12-22 15:30:00|66.4|64.8|66.07|64.47|66.4|64.8|66.03|64.43|0
1640187300000|2021-12-22 15:35:00|66.04|64.44|65.44|63.84|66.27|64.67|65.26|63.66|0
1640187600000|2021-12-22 15:40:00|65.41|63.81|65.3|63.7|65.44|63.84|65.21|63.61|0
1640187900000|2021-12-22 15:45:00|65.32|63.72|65.04|63.44|65.32|63.72|65.02|63.42|0
1640188200000|2021-12-22 15:50:00|65.01|63.41|64.68|63.08|65.04|63.44|64.55|62.95|0
1640188500000|2021-12-22 15:55:00|64.7|63.1|64.59|62.99|64.79|63.19|64.46|62.86|0
1640188800000|2021-12-22 16:00:00|64.57|62.97|64.64|63.04|64.7|63.1|64.53|62.93|0
1640189100000|2021-12-22 16:05:00|64.59|62.99|64.68|63.08|64.9|63.3|64.59|62.99|0
1640189400000|2021-12-22 16:10:00|64.66|63.06|64.26|62.66|64.7|63.1|64.24|62.64|0
1640189700000|2021-12-22 16:15:00|64.28|62.68|64.41|62.81|64.49|62.89|64.28|62.68|0
1640190000000|2021-12-22 16:20:00|64.39|62.79|64.63|63.03|64.67|63.07|64.32|62.72|0
1640190300000|2021-12-22 16:25:00|64.65|63.05|63.53|61.93|67.33|65.73|63.16|61.56|0
1640190600000|2021-12-22 16:30:00|63.5|61.9|63.29|61.69|63.61|62.01|63.2|61.6|0
1640190900000|2021-12-22 16:35:00|63.31|61.71|63.37|61.77|63.48|61.88|63.23|61.63|0
1640191200000|2021-12-22 16:40:00|63.36|61.76|63.39|61.79|63.48|61.88|63.28|61.68|0
1640191500000|2021-12-22 16:45:00|63.41|61.81|63.56|61.96|63.74|62.14|63.39|61.79|0
1640191800000|2021-12-22 16:50:00|63.59|61.99|63.52|61.92|63.61|62.01|63.43|61.83|0
1640192100000|2021-12-22 16:55:00|63.5|61.9|63.32|61.72|63.58|61.98|63.3|61.7|0
1640192400000|2021-12-22 17:00:00|63.26|61.66|63.19|61.59|63.5|61.9|63.19|61.59|0
1640192700000|2021-12-22 17:05:00|63.21|61.61|63.15|61.55|63.28|61.68|63.08|61.48|0
1640193000000|2021-12-22 17:10:00|63.13|61.53|63.3|61.7|63.38|61.78|63.13|61.53|0
1640193300000|2021-12-22 17:15:00|63.28|61.68|63.44|61.84|63.56|61.96|63.28|61.68|0
1640193600000|2021-12-22 17:20:00|63.43|61.83|63.64|62.04|63.64|62.04|63.4|61.8|0
1640193900000|2021-12-22 17:25:00|63.62|62.02|63.29|61.69|63.62|62.02|63.29|61.69|0
1640194200000|2021-12-22 17:30:00|63.25|61.65|63.25|61.65|63.36|61.76|63.21|61.61|0
1640194500000|2021-12-22 17:35:00|63.27|61.67|63.46|61.86|63.56|61.96|63.25|61.65|0
1640194800000|2021-12-22 17:40:00|63.44|61.84|63.35|61.75|63.57|61.97|63.29|61.69|0
1640195100000|2021-12-22 17:45:00|63.37|61.77|63.35|61.75|63.44|61.84|63.31|61.71|0
1640195400000|2021-12-22 17:50:00|63.31|61.71|63.11|61.51|63.31|61.71|63.05|61.45|0
1640195700000|2021-12-22 17:55:00|63.13|61.53|63.03|61.43|63.13|61.53|62.96|61.36|0
1640196000000|2021-12-22 18:00:00|63.05|61.45|63.05|61.45|63.24|61.64|63|61.4|0
1640196300000|2021-12-22 18:05:00|63.02|61.42|63.07|61.47|63.17|61.57|63|61.4|0
1640196600000|2021-12-22 18:10:00|63.09|61.49|63.17|61.57|63.26|61.66|63.07|61.47|0
1640196900000|2021-12-22 18:15:00|63.19|61.59|63.24|61.64|63.3|61.7|63.13|61.53|0
1640197200000|2021-12-22 18:20:00|63.21|61.61|63.41|61.81|63.41|61.81|63.21|61.61|0
1640197500000|2021-12-22 18:25:00|63.39|61.79|63.47|61.87|63.51|61.91|63.33|61.73|0
1640197800000|2021-12-22 18:30:00|63.41|61.81|63.3|61.7|63.47|61.87|63.23|61.63|0
1640198100000|2021-12-22 18:35:00|63.32|61.72|63.84|62.24|63.88|62.28|63.32|61.72|0
1640198400000|2021-12-22 18:40:00|63.82|62.22|63.84|62.24|64.05|62.45|63.73|62.13|0
1640198700000|2021-12-22 18:45:00|63.81|62.21|63.75|62.15|63.89|62.29|63.6|62|0
1640199000000|2021-12-22 18:50:00|63.77|62.17|63.64|62.04|63.8|62.2|63.62|62.02|0
1640199300000|2021-12-22 18:55:00|63.66|62.06|63.83|62.23|63.85|62.25|63.59|61.99|0
1640199600000|2021-12-22 19:00:00|63.81|62.21|63.92|62.32|64.14|62.54|63.81|62.21|0
1640199900000|2021-12-22 19:05:00|63.9|62.3|64.05|62.45|64.13|62.53|63.85|62.25|0
1640200200000|2021-12-22 19:10:00|64.02|62.42|63.88|62.28|64.12|62.52|63.85|62.25|0
1640200500000|2021-12-22 19:15:00|63.87|62.27|63.89|62.29|63.94|62.34|63.76|62.16|0
1640200800000|2021-12-22 19:20:00|63.91|62.31|63.82|62.22|63.93|62.33|63.69|62.09|0
1640201100000|2021-12-22 19:25:00|63.8|62.2|64.26|62.66|64.35|62.75|63.76|62.16|0
1640201400000|2021-12-22 19:30:00|64.24|62.64|63.95|62.35|64.24|62.64|63.8|62.2|0
1640201700000|2021-12-22 19:35:00|63.97|62.37|63.73|62.13|64.04|62.44|63.7|62.1|0
1640202000000|2021-12-22 19:40:00|63.71|62.11|63.8|62.2|63.82|62.22|63.62|62.02|0
1640202300000|2021-12-22 19:45:00|63.82|62.22|63.66|62.06|63.82|62.22|63.64|62.04|0
1640202600000|2021-12-22 19:50:00|63.69|62.09|63.51|61.91|63.71|62.11|63.51|61.91|0
1640202900000|2021-12-22 19:55:00|63.49|61.89|63.44|61.84|63.55|61.95|63.4|61.8|0
1640203200000|2021-12-22 20:00:00|63.42|61.82|63.44|61.84|63.51|61.91|63.34|61.74|0
1640203500000|2021-12-22 20:05:00|63.42|61.82|63.31|61.71|63.51|61.91|63.25|61.65|0
1640203800000|2021-12-22 20:10:00|63.38|61.78|63.14|61.54|63.38|61.78|63.12|61.52|0
1640204100000|2021-12-22 20:15:00|63.15|61.55|63.42|61.82|63.48|61.88|63.07|61.47|0
1640204400000|2021-12-22 20:20:00|63.4|61.8|63.33|61.73|63.59|61.99|63.31|61.71|0
1640204700000|2021-12-22 20:25:00|63.29|61.69|63.26|61.66|63.33|61.73|63.13|61.53|0
1640205000000|2021-12-22 20:30:00|63.24|61.64|63.28|61.68|63.39|61.79|63.18|61.58|0
1640205300000|2021-12-22 20:35:00|63.31|61.71|62.4|60.8|63.33|61.73|62.38|60.78|0
1640205600000|2021-12-22 20:40:00|62.38|60.78|62.35|60.75|62.52|60.92|62.33|60.73|0
1640205900000|2021-12-22 20:45:00|62.37|60.77|62.31|60.71|62.5|60.9|62.16|60.56|0
1640206200000|2021-12-22 20:50:00|62.16|60.56|61.69|60.09|62.2|60.6|61.63|60.03|0
1640206500000|2021-12-22 20:55:00|61.67|60.07|61.69|60.09|61.71|60.11|61.52|59.92|0
1640206800000|2021-12-22 21:00:00|61.71|60.11|61.42|59.82|62.66|61.06|61.4|59.8|0
1640207100000|2021-12-22 21:05:00|61.4|59.8|61.27|59.67|61.42|59.82|61.23|59.63|0
1640207400000|2021-12-22 21:10:00|61.25|59.65|61.16|59.56|61.25|59.65|61.12|59.52|0
1640207700000|2021-12-22 21:15:00|61.76|58.96|61.76|58.96|61.78|58.98|61.74|58.94|0
1640208000000|2021-12-22 21:20:00|61.78|58.98|61.74|58.94|61.78|58.98|61.72|58.92|0
1640208300000|2021-12-22 21:25:00|61.72|58.92|61.76|58.96|61.76|58.96|61.72|58.92|0
1640208600000|2021-12-22 21:30:00|61.78|58.98|61.76|58.96|61.78|58.98|61.76|58.96|0
1640208900000|2021-12-22 21:35:00|61.78|58.98|61.73|58.93|61.78|58.98|61.73|58.93|0
1640209200000|2021-12-22 21:40:00|61.75|58.95|61.75|58.95|61.77|58.97|61.75|58.95|0
1640209500000|2021-12-22 21:45:00|61.74|58.94|61.71|58.91|61.77|58.97|61.67|58.87|0
1640209800000|2021-12-22 21:50:00|61.73|58.93|61.73|58.93|61.75|58.95|61.67|58.87|0
1640210100000|2021-12-22 21:55:00|61.71|58.91|61.74|58.94|61.76|58.96|61.67|58.87|0
1640210400000|2021-12-22 22:00:00|61.73|58.93|61.76|58.96|61.77|58.97|61.73|58.93|0
1640210700000|2021-12-22 22:05:00|61.75|58.95|61.75|58.95|61.75|58.95|61.75|58.95|0
1640211000000|2021-12-22 22:10:00|61.74|58.94|61.74|58.94|61.75|58.95|61.74|58.94|0
1640211300000|2021-12-22 22:15:00|61.75|58.95|61.74|58.94|61.75|58.95|61.74|58.94|0
1640211600000|2021-12-22 22:20:00|61.73|58.93|61.73|58.93|61.73|58.93|61.73|58.93|0
1640211900000|2021-12-22 22:25:00|61.74|58.94|61.72|58.92|61.76|58.96|61.72|58.92|0
1640212200000|2021-12-22 22:30:00|61.73|58.93|61.72|58.92|61.73|58.93|61.71|58.91|0
1640212500000|2021-12-22 22:35:00|61.73|58.93|61.72|58.92|61.74|58.94|61.72|58.92|0
1640212800000|2021-12-22 22:40:00|61.73|58.93|61.74|58.94|61.75|58.95|61.73|58.93|0
1640213100000|2021-12-22 22:45:00|61.73|58.93|61.73|58.93|61.74|58.94|61.73|58.93|0
1640213400000|2021-12-22 22:50:00|61.74|58.94|61.75|58.95|61.76|58.96|61.74|58.94|0
1640213700000|2021-12-22 22:55:00|61.72|58.92|61.78|58.98|61.78|58.98|61.72|58.92|0
1640214000000|2021-12-22 23:00:00|61.74|58.94|61.52|58.72|61.74|58.94|61.46|58.66|0
1640214300000|2021-12-22 23:05:00|61.54|58.74|61.48|58.68|61.56|58.76|61.42|58.62|0
1640214600000|2021-12-22 23:10:00|61.46|58.66|61.64|58.84|61.69|58.89|61.44|58.64|0
1640214900000|2021-12-22 23:15:00|61.62|58.82|61.54|58.74|61.62|58.82|61.52|58.72|0
1640215200000|2021-12-22 23:20:00|61.52|58.72|61.6|58.8|61.62|58.82|61.5|58.7|0
1640215500000|2021-12-22 23:25:00|61.58|58.78|61.66|58.86|61.68|58.88|61.56|58.76|0
1640215800000|2021-12-22 23:30:00|61.64|58.84|61.49|58.69|61.66|58.86|61.49|58.69|0
1640216100000|2021-12-22 23:35:00|61.51|58.71|61.49|58.69|61.57|58.77|61.47|58.67|0
1640216400000|2021-12-22 23:40:00|61.51|58.71|61.53|58.73|61.64|58.84|61.45|58.65|0
1640216700000|2021-12-22 23:45:00|61.49|58.69|61.68|58.88|61.7|58.9|61.45|58.65|0
1640217000000|2021-12-22 23:50:00|61.66|58.86|61.59|58.79|61.66|58.86|61.57|58.77|0
1640217300000|2021-12-22 23:55:00|61.61|58.81|61.57|58.77|61.63|58.83|61.53|58.73|0
1640217600000|2021-12-23 00:00:00|61.61|58.81|61.67|58.87|61.69|58.89|61.55|58.75|0
1640217900000|2021-12-23 00:05:00|61.65|58.85|61.75|58.95|61.75|58.95|61.65|58.85|0
1640218200000|2021-12-23 00:10:00|61.82|59.02|61.86|59.06|61.86|59.06|61.68|58.88|0
1640218500000|2021-12-23 00:15:00|61.84|59.04|61.79|58.99|61.88|59.08|61.77|58.97|0
1640218800000|2021-12-23 00:20:00|61.81|59.01|61.83|59.03|61.88|59.08|61.75|58.95|0
1640219100000|2021-12-23 00:25:00|61.85|59.05|61.75|58.95|61.86|59.06|61.75|58.95|0
1640219400000|2021-12-23 00:30:00|61.76|58.96|61.73|58.93|61.77|58.97|61.64|58.84|0
1640219700000|2021-12-23 00:35:00|61.71|58.91|61.64|58.84|61.71|58.91|61.62|58.82|0
1640220000000|2021-12-23 00:40:00|61.65|58.85|61.7|58.9|61.75|58.95|61.65|58.85|0
1640220300000|2021-12-23 00:45:00|61.72|58.92|61.6|58.8|61.72|58.92|61.56|58.76|0
1640220600000|2021-12-23 00:50:00|61.62|58.82|61.65|58.85|61.66|58.86|61.6|58.8|0
1640220900000|2021-12-23 00:55:00|61.64|58.84|61.72|58.92|61.76|58.96|61.64|58.84|0
1640221200000|2021-12-23 01:00:00|61.73|58.93|61.84|59.04|61.93|59.13|61.7|58.9|0
1640221500000|2021-12-23 01:05:00|61.82|59.02|61.77|58.97|61.87|59.07|61.76|58.96|0
1640221800000|2021-12-23 01:10:00|61.76|58.96|61.8|59|61.82|59.02|61.76|58.96|0
1640222100000|2021-12-23 01:15:00|61.81|59.01|61.82|59.02|61.84|59.04|61.8|59|0
1640222400000|2021-12-23 01:20:00|61.8|59|61.8|59|61.83|59.03|61.78|58.98|0
1640222700000|2021-12-23 01:25:00|61.81|59.01|61.69|58.89|61.82|59.02|61.67|58.87|0
1640223000000|2021-12-23 01:30:00|61.67|58.87|61.86|59.06|61.86|59.06|61.67|58.87|0
1640223300000|2021-12-23 01:35:00|61.84|59.04|61.77|58.97|61.86|59.06|61.75|58.95|0
1640223600000|2021-12-23 01:40:00|61.79|58.99|61.77|58.97|61.83|59.03|61.75|58.95|0
1640223900000|2021-12-23 01:45:00|61.76|58.96|61.81|59.01|61.88|59.08|61.76|58.96|0
1640224200000|2021-12-23 01:50:00|61.8|59|61.79|58.99|61.8|59|61.75|58.95|0
1640224500000|2021-12-23 01:55:00|61.77|58.97|61.85|59.05|61.85|59.05|61.77|58.97|0
1640224800000|2021-12-23 02:00:00|61.83|59.03|61.79|58.99|61.85|59.05|61.72|58.92|0
1640225100000|2021-12-23 02:05:00|61.8|59|61.66|58.86|61.83|59.03|61.66|58.86|0
1640225400000|2021-12-23 02:10:00|61.68|58.88|61.62|58.82|61.68|58.88|61.53|58.73|0
1640225700000|2021-12-23 02:15:00|61.61|58.81|61.63|58.83|61.66|58.86|61.59|58.79|0
1640226000000|2021-12-23 02:20:00|61.66|58.86|61.68|58.88|61.72|58.92|61.63|58.83|0
1640226300000|2021-12-23 02:25:00|61.69|58.89|61.59|58.79|61.69|58.89|61.59|58.79|0
1640226600000|2021-12-23 02:30:00|61.61|58.81|61.61|58.81|61.63|58.83|61.53|58.73|0
1640226900000|2021-12-23 02:35:00|61.59|58.79|61.55|58.75|61.61|58.81|61.52|58.72|0
1640227200000|2021-12-23 02:40:00|61.56|58.76|61.61|58.81|61.63|58.83|61.52|58.72|0
1640227500000|2021-12-23 02:45:00|61.59|58.79|61.56|58.76|61.61|58.81|61.56|58.76|0
1640227800000|2021-12-23 02:50:00|61.58|58.78|61.56|58.76|61.61|58.81|61.56|58.76|0
1640228100000|2021-12-23 02:55:00|61.55|58.75|61.54|58.74|61.58|58.78|61.52|58.72|0
1640228400000|2021-12-23 03:00:00|61.56|58.76|61.59|58.79|61.59|58.79|61.52|58.72|0
1640228700000|2021-12-23 03:05:00|61.58|58.78|61.58|58.78|61.59|58.79|61.56|58.76|0
1640229000000|2021-12-23 03:10:00|61.6|58.8|61.56|58.76|61.6|58.8|61.55|58.75|0
1640229300000|2021-12-23 03:15:00|61.57|58.77|61.7|58.9|61.7|58.9|61.56|58.76|0
1640229600000|2021-12-23 03:20:00|61.68|58.88|61.64|58.84|61.7|58.9|61.64|58.84|0
1640229900000|2021-12-23 03:25:00|61.65|58.85|61.66|58.86|61.66|58.86|61.63|58.83|0
1640230200000|2021-12-23 03:30:00|61.65|58.85|61.72|58.92|61.72|58.92|61.64|58.84|0
1640230500000|2021-12-23 03:35:00|61.74|58.94|61.67|58.87|61.74|58.94|61.63|58.83|0
1640230800000|2021-12-23 03:40:00|61.65|58.85|61.58|58.78|61.67|58.87|61.57|58.77|0
1640231100000|2021-12-23 03:45:00|61.59|58.79|61.61|58.81|61.63|58.83|61.57|58.77|0
1640231400000|2021-12-23 03:50:00|61.6|58.8|61.61|58.81|61.63|58.83|61.59|58.79|0
1640231700000|2021-12-23 03:55:00|61.6|58.8|61.62|58.82|61.63|58.83|61.6|58.8|0
1640232000000|2021-12-23 04:00:00|61.63|58.83|61.61|58.81|61.63|58.83|61.6|58.8|0
1640232300000|2021-12-23 04:05:00|61.63|58.83|61.65|58.85|61.65|58.85|61.6|58.8|0
1640232600000|2021-12-23 04:10:00|61.63|58.83|61.6|58.8|61.63|58.83|61.58|58.78|0
1640232900000|2021-12-23 04:15:00|61.62|58.82|61.62|58.82|61.64|58.84|61.6|58.8|0
1640233200000|2021-12-23 04:20:00|61.6|58.8|61.62|58.82|61.62|58.82|61.58|58.78|0
1640233500000|2021-12-23 04:25:00|61.6|58.8|61.6|58.8|61.62|58.82|61.6|58.8|0
1640233800000|2021-12-23 04:30:00|61.61|58.81|61.58|58.78|61.62|58.82|61.58|58.78|0
1640234100000|2021-12-23 04:35:00|61.59|58.79|61.62|58.82|61.62|58.82|61.58|58.78|0
1640234400000|2021-12-23 04:40:00|61.6|58.8|61.59|58.79|61.62|58.82|61.59|58.79|0
1640234700000|2021-12-23 04:45:00|61.62|58.82|61.64|58.84|61.66|58.86|61.62|58.82|0
1640235000000|2021-12-23 04:50:00|61.65|58.85|61.65|58.85|61.66|58.86|61.63|58.83|0
1640235300000|2021-12-23 04:55:00|61.67|58.87|61.65|58.85|61.7|58.9|61.65|58.85|0
1640235600000|2021-12-23 05:00:00|61.63|58.83|61.59|58.79|61.64|58.84|61.59|58.79|0
1640235900000|2021-12-23 05:05:00|61.61|58.81|61.61|58.81|61.63|58.83|61.59|58.79|0
1640236200000|2021-12-23 05:10:00|61.59|58.79|61.65|58.85|61.65|58.85|61.59|58.79|0
1640236500000|2021-12-23 05:15:00|61.64|58.84|61.61|58.81|61.65|58.85|61.61|58.81|0
1640236800000|2021-12-23 05:20:00|61.6|58.8|61.52|58.72|61.61|58.81|61.52|58.72|0
1640237100000|2021-12-23 05:25:00|61.54|58.74|61.6|58.8|61.6|58.8|61.54|58.74|0
1640237400000|2021-12-23 05:30:00|61.58|58.78|61.54|58.74|61.58|58.78|61.5|58.7|0
1640237700000|2021-12-23 05:35:00|61.52|58.72|61.52|58.72|61.54|58.74|61.52|58.72|0
1640238000000|2021-12-23 05:40:00|61.5|58.7|61.47|58.67|61.52|58.72|61.47|58.67|0
1640238300000|2021-12-23 05:45:00|61.48|58.68|61.47|58.67|61.51|58.71|61.47|58.67|0
1640238600000|2021-12-23 05:50:00|61.48|58.68|61.58|58.78|61.58|58.78|61.48|58.68|0
1640238900000|2021-12-23 05:55:00|61.53|58.73|61.55|58.75|61.6|58.8|61.47|58.67|0
1640239200000|2021-12-23 06:00:00|61.53|58.73|61.32|58.52|61.53|58.73|61.3|58.5|0
1640239500000|2021-12-23 06:05:00|61.34|58.54|61.47|58.67|61.47|58.67|61.34|58.54|0
1640239800000|2021-12-23 06:10:00|61.49|58.69|61.59|58.79|61.61|58.81|61.49|58.69|0
1640240100000|2021-12-23 06:15:00|61.61|58.81|61.65|58.85|61.65|58.85|61.53|58.73|0
1640240400000|2021-12-23 06:20:00|61.67|58.87|61.63|58.83|61.68|58.88|61.57|58.77|0
1640240700000|2021-12-23 06:25:00|61.65|58.85|61.59|58.79|61.67|58.87|61.54|58.74|0
1640241000000|2021-12-23 06:30:00|61.57|58.77|61.56|58.76|61.61|58.81|61.56|58.76|0
1640241300000|2021-12-23 06:35:00|61.54|58.74|61.63|58.83|61.65|58.85|61.54|58.74|0
1640241600000|2021-12-23 06:40:00|61.65|58.85|61.6|58.8|61.65|58.85|61.58|58.78|0
1640241900000|2021-12-23 06:45:00|61.61|58.81|61.6|58.8|61.62|58.82|61.56|58.76|0
1640242200000|2021-12-23 06:50:00|61.59|58.79|61.62|58.82|61.62|58.82|61.56|58.76|0
1640242500000|2021-12-23 06:55:00|61.61|58.81|61.49|58.69|61.61|58.81|61.47|58.67|0
1640242800000|2021-12-23 07:00:00|61.47|58.67|61.55|58.75|61.56|58.76|61.45|58.65|0
1640243100000|2021-12-23 07:05:00|61.56|58.76|61.49|58.69|61.56|58.76|61.47|58.67|0
1640243400000|2021-12-23 07:10:00|61.48|58.68|61.49|58.69|61.53|58.73|61.47|58.67|0
1640243700000|2021-12-23 07:15:00|61.51|58.71|61.51|58.71|61.59|58.79|61.49|58.69|0
1640244000000|2021-12-23 07:20:00|61.52|58.72|61.57|58.77|61.59|58.79|61.51|58.71|0
1640244300000|2021-12-23 07:25:00|61.55|58.75|61.55|58.75|61.59|58.79|61.51|58.71|0
1640244600000|2021-12-23 07:30:00|61.57|58.77|61.59|58.79|61.63|58.83|61.55|58.75|0
1640244900000|2021-12-23 07:35:00|61.58|58.78|61.42|58.62|61.59|58.79|61.38|58.58|0
1640245200000|2021-12-23 07:40:00|61.41|58.61|61.41|58.61|61.46|58.66|61.38|58.58|0
1640245500000|2021-12-23 07:45:00|61.4|58.6|61.46|58.66|61.48|58.68|61.38|58.58|0
1640245800000|2021-12-23 07:50:00|61.48|58.68|61.48|58.68|61.5|58.7|61.44|58.64|0
1640246100000|2021-12-23 07:55:00|61.44|58.64|61.46|58.66|61.5|58.7|61.37|58.57|0
1640246400000|2021-12-23 08:00:00|61.45|58.65|61.48|58.68|61.52|58.72|61.37|58.57|0
1640246700000|2021-12-23 08:05:00|60.88|59.28|60.9|59.3|60.96|59.36|60.86|59.26|0
1640247000000|2021-12-23 08:10:00|60.88|59.28|61.02|59.42|61.04|59.44|60.85|59.25|0
1640247300000|2021-12-23 08:15:00|61.01|59.41|61.15|59.55|61.17|59.57|60.94|59.34|0
1640247600000|2021-12-23 08:20:00|61.17|59.57|60.95|59.35|61.19|59.59|60.95|59.35|0
1640247900000|2021-12-23 08:25:00|60.97|59.37|60.91|59.31|61.02|59.42|60.89|59.29|0
1640248200000|2021-12-23 08:30:00|60.93|59.33|60.87|59.27|61|59.4|60.87|59.27|0
1640248500000|2021-12-23 08:35:00|60.89|59.29|61.2|59.6|61.35|59.75|60.87|59.27|0
1640248800000|2021-12-23 08:40:00|61.22|59.62|61.15|59.55|61.24|59.64|61.08|59.48|0
1640249100000|2021-12-23 08:45:00|61.18|59.58|61.01|59.41|61.21|59.61|60.99|59.39|0
1640249400000|2021-12-23 08:50:00|61.03|59.43|60.6|59|61.05|59.45|60.53|58.93|0
1640249700000|2021-12-23 08:55:00|60.61|59.01|60.57|58.97|60.61|59.01|60.47|58.87|0
1640250000000|2021-12-23 09:00:00|60.61|59.01|60.61|59.01|60.73|59.13|60.57|58.97|0
1640250300000|2021-12-23 09:05:00|60.59|58.99|60.44|58.84|60.59|58.99|60.38|58.78|0
1640250600000|2021-12-23 09:10:00|60.46|58.86|60.5|58.9|60.5|58.9|60.38|58.78|0
1640250900000|2021-12-23 09:15:00|60.49|58.89|60.58|58.98|60.63|59.03|60.49|58.89|0
1640251200000|2021-12-23 09:20:00|60.56|58.96|60.71|59.11|60.74|59.14|60.56|58.96|0
1640251500000|2021-12-23 09:25:00|60.69|59.09|60.75|59.15|60.75|59.15|60.67|59.07|0
1640251800000|2021-12-23 09:30:00|60.77|59.17|60.73|59.13|60.81|59.21|60.66|59.06|0
1640252100000|2021-12-23 09:35:00|60.74|59.14|60.64|59.04|60.74|59.14|60.64|59.04|0
1640252400000|2021-12-23 09:40:00|60.62|59.02|60.6|59|60.66|59.06|60.56|58.96|0
1640252700000|2021-12-23 09:45:00|60.58|58.98|60.64|59.04|60.72|59.12|60.58|58.98|0
1640253000000|2021-12-23 09:50:00|60.65|59.05|60.71|59.11|60.72|59.12|60.62|59.02|0
1640253300000|2021-12-23 09:55:00|60.7|59.1|60.66|59.06|60.7|59.1|60.61|59.01|0
1640253600000|2021-12-23 10:00:00|60.65|59.05|60.65|59.05|60.73|59.13|60.63|59.03|0
1640253900000|2021-12-23 10:05:00|60.63|59.03|60.65|59.05|60.7|59.1|60.61|59.01|0
1640254200000|2021-12-23 10:10:00|60.63|59.03|60.61|59.01|60.63|59.03|60.59|58.99|0
1640254500000|2021-12-23 10:15:00|60.59|58.99|60.59|58.99|60.61|59.01|60.59|58.99|0
1640254800000|2021-12-23 10:20:00|60.58|58.98|60.48|58.88|60.58|58.98|60.4|58.8|0
1640255100000|2021-12-23 10:25:00|60.5|58.9|60.49|58.89|60.52|58.92|60.46|58.86|0
1640255400000|2021-12-23 10:30:00|60.5|58.9|60.51|58.91|60.52|58.92|60.48|58.88|0
1640255700000|2021-12-23 10:35:00|60.52|58.92|60.35|58.75|60.52|58.92|60.35|58.75|0
1640256000000|2021-12-23 10:40:00|60.29|58.69|60.33|58.73|60.35|58.75|60.29|58.69|0
1640256300000|2021-12-23 10:45:00|60.35|58.75|60.37|58.77|60.41|58.81|60.35|58.75|0
1640256600000|2021-12-23 10:50:00|60.35|58.75|60.22|58.62|60.35|58.75|60.15|58.55|0
1640256900000|2021-12-23 10:55:00|60.2|58.6|60.22|58.62|60.22|58.62|60.16|58.56|0
1640257200000|2021-12-23 11:00:00|60.2|58.6|60.24|58.64|60.26|58.66|60.18|58.58|0
1640257500000|2021-12-23 11:05:00|60.26|58.66|60.14|58.54|60.26|58.66|60.12|58.52|0
1640257800000|2021-12-23 11:10:00|60.12|58.52|60.2|58.6|60.2|58.6|60.05|58.45|0
1640258100000|2021-12-23 11:15:00|60.22|58.62|60.22|58.62|60.28|58.68|60.16|58.56|0
1640258400000|2021-12-23 11:20:00|60.2|58.6|60.18|58.58|60.2|58.6|60.13|58.53|0
1640258700000|2021-12-23 11:25:00|60.2|58.6|60.05|58.45|60.22|58.62|60.05|58.45|0
1640259000000|2021-12-23 11:30:00|60.06|58.46|60.15|58.55|60.15|58.55|60.06|58.46|0
1640259300000|2021-12-23 11:35:00|60.17|58.57|60.15|58.55|60.21|58.61|60.14|58.54|0
1640259600000|2021-12-23 11:40:00|60.13|58.53|60.13|58.53|60.15|58.55|60.07|58.47|0
1640259900000|2021-12-23 11:45:00|60.15|58.55|60.17|58.57|60.21|58.61|60.13|58.53|0
1640260200000|2021-12-23 11:50:00|60.18|58.58|60.17|58.57|60.19|58.59|60.11|58.51|0
1640260500000|2021-12-23 11:55:00|60.13|58.53|60.06|58.46|60.13|58.53|60.04|58.44|0
1640260800000|2021-12-23 12:00:00|60.04|58.44|59.87|58.27|60.04|58.44|59.85|58.25|0
1640261100000|2021-12-23 12:05:00|59.85|58.25|59.96|58.36|59.96|58.36|59.85|58.25|0
1640261400000|2021-12-23 12:10:00|59.94|58.34|59.85|58.25|59.96|58.36|59.85|58.25|0
1640261700000|2021-12-23 12:15:00|59.86|58.26|59.95|58.35|59.97|58.37|59.81|58.21|0
1640262000000|2021-12-23 12:20:00|59.97|58.37|59.99|58.39|60.01|58.41|59.89|58.29|0
1640262300000|2021-12-23 12:25:00|60|58.4|60.1|58.5|60.16|58.56|59.99|58.39|0
1640262600000|2021-12-23 12:30:00|60.12|58.52|60.09|58.49|60.16|58.56|60.07|58.47|0
1640262900000|2021-12-23 12:35:00|60.1|58.5|60.89|59.29|60.89|59.29|60.07|58.47|0
1640263200000|2021-12-23 12:40:00|60.87|59.27|59.5|57.9|60.87|59.27|59.02|57.42|0
1640263500000|2021-12-23 12:45:00|59.48|57.88|59.48|57.88|59.52|57.92|59.48|57.88|0
1640263800000|2021-12-23 12:50:00|59.5|57.9|59.48|57.88|59.51|57.91|59.48|57.88|0
1640264100000|2021-12-23 12:55:00|59.47|57.87|59.46|57.86|59.52|57.92|59.45|57.85|0
1640264400000|2021-12-23 13:00:00|59.47|57.87|59.56|57.96|59.56|57.96|59.31|57.71|0
1640264700000|2021-12-23 13:05:00|59.58|57.98|59.6|58|59.62|58.02|59.51|57.91|0
1640265000000|2021-12-23 13:10:00|59.59|57.99|59.57|57.97|59.66|58.06|59.57|57.97|0
1640265300000|2021-12-23 13:15:00|59.59|57.99|59.65|58.05|59.68|58.08|59.59|57.99|0
1640265600000|2021-12-23 13:20:00|59.67|58.07|59.8|58.2|59.8|58.2|59.67|58.07|0
1640265900000|2021-12-23 13:25:00|59.82|58.22|59.73|58.13|59.88|58.28|59.73|58.13|0
1640266200000|2021-12-23 13:30:00|59.72|58.12|59.75|58.15|59.9|58.3|59.65|58.05|0
1640266500000|2021-12-23 13:35:00|59.73|58.13|59.88|58.28|59.9|58.3|59.65|58.05|0
1640266800000|2021-12-23 13:40:00|59.9|58.3|60.1|58.5|60.25|58.65|59.86|58.26|0
1640267100000|2021-12-23 13:45:00|60.12|58.52|59.84|58.24|60.12|58.52|59.81|58.21|0
1640267400000|2021-12-23 13:50:00|59.83|58.23|59.87|58.27|59.89|58.29|59.81|58.21|0
1640267700000|2021-12-23 13:55:00|59.89|58.29|59.81|58.21|59.91|58.31|59.77|58.17|0
1640268000000|2021-12-23 14:00:00|59.79|58.19|59.58|57.98|59.79|58.19|59.54|57.94|0
1640268300000|2021-12-23 14:05:00|59.64|58.04|59.6|58|59.68|58.08|59.56|57.96|0
1640268600000|2021-12-23 14:10:00|59.58|57.98|59.74|58.14|59.76|58.16|59.54|57.94|0
1640268900000|2021-12-23 14:15:00|59.76|58.16|59.8|58.2|59.82|58.22|59.68|58.08|0
1640269200000|2021-12-23 14:20:00|59.82|58.22|59.74|58.14|59.86|58.26|59.7|58.1|0
1640269500000|2021-12-23 14:25:00|59.72|58.12|59.86|58.26|59.86|58.26|59.7|58.1|0
1640269800000|2021-12-23 14:30:00|59.8|58.2|59.08|57.48|59.92|58.32|59.04|57.44|0
1640270100000|2021-12-23 14:35:00|59.06|57.46|58.43|56.83|59.08|57.48|58.27|56.67|0
1640270400000|2021-12-23 14:40:00|58.45|56.85|58.61|57.01|58.93|57.33|58.43|56.83|0
1640270700000|2021-12-23 14:45:00|58.59|56.99|59.48|57.88|59.52|57.92|58.47|56.87|0
1640271000000|2021-12-23 14:50:00|59.46|57.86|59.44|57.84|59.49|57.89|59.15|57.55|0
1640271300000|2021-12-23 14:55:00|59.46|57.86|59.27|57.67|59.68|58.08|59.2|57.6|0
1640271600000|2021-12-23 15:00:00|59.31|57.71|59.37|57.77|59.41|57.81|59.09|57.49|0
1640271900000|2021-12-23 15:05:00|59.39|57.79|59.31|57.71|59.43|57.83|59.23|57.63|0
1640272200000|2021-12-23 15:10:00|59.29|57.69|58.87|57.27|59.31|57.71|58.78|57.18|0
1640272500000|2021-12-23 15:15:00|58.84|57.24|58.96|57.36|59.08|57.48|58.82|57.22|0
1640272800000|2021-12-23 15:20:00|58.94|57.34|58.8|57.2|59.02|57.42|58.78|57.18|0
1640273100000|2021-12-23 15:25:00|58.82|57.22|58.92|57.32|59.06|57.46|58.8|57.2|0
1640273400000|2021-12-23 15:30:00|58.9|57.3|59.08|57.48|59.18|57.58|58.71|57.11|0
1640273700000|2021-12-23 15:35:00|59.06|57.46|59.04|57.44|59.14|57.54|58.93|57.33|0
1640274000000|2021-12-23 15:40:00|59.06|57.46|58.95|57.35|59.08|57.48|58.89|57.29|0
1640274300000|2021-12-23 15:45:00|58.97|57.37|58.81|57.21|58.97|57.37|58.77|57.17|0
1640274600000|2021-12-23 15:50:00|58.79|57.19|58.71|57.11|58.87|57.27|58.65|57.05|0
1640274900000|2021-12-23 15:55:00|58.73|57.13|58.54|56.94|58.73|57.13|58.52|56.92|0
1640275200000|2021-12-23 16:00:00|58.52|56.92|58.54|56.94|58.66|57.06|58.44|56.84|0
1640275500000|2021-12-23 16:05:00|58.52|56.92|58.38|56.78|58.56|56.96|58.32|56.72|0
1640275800000|2021-12-23 16:10:00|58.36|56.76|58.4|56.8|58.4|56.8|58.24|56.64|0
1640276100000|2021-12-23 16:15:00|58.36|56.76|58.34|56.74|58.4|56.8|58.26|56.66|0
1640276400000|2021-12-23 16:20:00|58.36|56.76|58.46|56.86|58.56|56.96|58.36|56.76|0
1640276700000|2021-12-23 16:25:00|58.48|56.88|58.68|57.08|58.76|57.16|58.42|56.82|0
1640277000000|2021-12-23 16:30:00|58.66|57.06|58.51|56.91|58.66|57.06|58.49|56.89|0
1640277300000|2021-12-23 16:35:00|58.49|56.89|57.93|56.33|59.16|57.56|57.93|56.33|0
1640277600000|2021-12-23 16:40:00|57.94|56.34|57.97|56.37|58.01|56.41|57.93|56.33|0
1640277900000|2021-12-23 16:45:00|57.95|56.35|57.91|56.31|57.97|56.37|57.81|56.21|0
1640278200000|2021-12-23 16:50:00|57.89|56.29|57.89|56.29|57.95|56.35|57.81|56.21|0
1640278500000|2021-12-23 16:55:00|57.87|56.27|57.81|56.21|57.95|56.35|57.81|56.21|0
1640278800000|2021-12-23 17:00:00|57.83|56.23|57.91|56.31|57.92|56.32|57.83|56.23|0
1640279100000|2021-12-23 17:05:00|57.89|56.29|57.96|56.36|57.99|56.39|57.87|56.27|0
1640279400000|2021-12-23 17:10:00|57.94|56.34|57.98|56.38|57.98|56.38|57.9|56.3|0
1640279700000|2021-12-23 17:15:00|57.96|56.36|58.08|56.48|58.12|56.52|57.94|56.34|0
1640280000000|2021-12-23 17:20:00|58.06|56.46|58.1|56.5|58.12|56.52|58.02|56.42|0
1640280300000|2021-12-23 17:25:00|58.12|56.52|58.1|56.5|58.12|56.52|58.04|56.44|0
1640280600000|2021-12-23 17:30:00|58.08|56.48|58.06|56.46|58.1|56.5|57.98|56.38|0
1640280900000|2021-12-23 17:35:00|58.04|56.44|58.64|57.04|58.66|57.06|58.04|56.44|0
1640281200000|2021-12-23 17:40:00|58.62|57.02|58.58|56.98|58.64|57.04|58.54|56.94|0
1640281500000|2021-12-23 17:45:00|58.56|56.96|58.66|57.06|58.68|57.08|58.56|56.96|0
1640281800000|2021-12-23 17:50:00|58.64|57.04|58.63|57.03|58.69|57.09|58.59|56.99|0
1640282100000|2021-12-23 17:55:00|58.62|57.02|58.55|56.95|58.65|57.05|58.55|56.95|0
1640282400000|2021-12-23 18:00:00|58.57|56.97|58.65|57.05|58.65|57.05|58.51|56.91|0
1640282700000|2021-12-23 18:05:00|58.63|57.03|58.63|57.03|58.65|57.05|58.57|56.97|0
1640283000000|2021-12-23 18:10:00|58.61|57.01|58.77|57.17|58.83|57.23|58.61|57.01|0
1640283300000|2021-12-23 18:15:00|58.79|57.19|58.75|57.15|58.79|57.19|58.69|57.09|0
1640283600000|2021-12-23 18:20:00|58.73|57.13|58.69|57.09|58.75|57.15|58.69|57.09|0
1640283900000|2021-12-23 18:25:00|58.71|57.11|58.44|56.84|58.71|57.11|58.42|56.82|0
1640284200000|2021-12-23 18:30:00|58.42|56.82|58.52|56.92|58.54|56.94|58.42|56.82|0
1640284500000|2021-12-23 18:35:00|58.54|56.94|58.56|56.96|58.56|56.96|58.51|56.91|0
1640284800000|2021-12-23 18:40:00|58.58|56.98|58.54|56.94|58.6|57|58.52|56.92|0
1640285100000|2021-12-23 18:45:00|58.56|56.96|58.46|56.86|58.56|56.96|58.46|56.86|0
1640285400000|2021-12-23 18:50:00|58.44|56.84|58.38|56.78|58.44|56.84|58.38|56.78|0
1640285700000|2021-12-23 18:55:00|58.36|56.76|58.37|56.77|58.39|56.79|58.29|56.69|0
1640286000000|2021-12-23 19:00:00|58.35|56.75|58.25|56.65|58.35|56.75|58.19|56.59|0
1640286300000|2021-12-23 19:05:00|58.23|56.63|58.27|56.67|58.31|56.71|58.17|56.57|0
1640286600000|2021-12-23 19:10:00|58.29|56.69|58.31|56.71|58.33|56.73|58.27|56.67|0
1640286900000|2021-12-23 19:15:00|58.33|56.73|58.25|56.65|58.45|56.85|58.21|56.61|0
1640287200000|2021-12-23 19:20:00|58.27|56.67|58.11|56.51|58.27|56.67|58.11|56.51|0
1640287500000|2021-12-23 19:25:00|58.12|56.52|58.15|56.55|58.17|56.57|58.07|56.47|0
1640287800000|2021-12-23 19:30:00|58.17|56.57|58.16|56.56|58.27|56.67|58.12|56.52|0
1640288100000|2021-12-23 19:35:00|58.2|56.6|58.24|56.64|58.26|56.66|58.18|56.58|0
1640288400000|2021-12-23 19:40:00|58.26|56.66|58.14|56.54|58.26|56.66|58.14|56.54|0
1640288700000|2021-12-23 19:45:00|58.16|56.56|58.12|56.52|58.2|56.6|58.1|56.5|0
1640289000000|2021-12-23 19:50:00|58.1|56.5|57.98|56.38|58.12|56.52|57.98|56.38|0
1640289300000|2021-12-23 19:55:00|58|56.4|57.98|56.38|58.02|56.42|57.96|56.36|0
1640289600000|2021-12-23 20:00:00|58|56.4|58.36|56.76|58.36|56.76|57.96|56.36|0
1640289900000|2021-12-23 20:05:00|58.34|56.74|58.24|56.64|58.34|56.74|58.18|56.58|0
1640290200000|2021-12-23 20:10:00|58.23|56.63|58.07|56.47|58.25|56.65|58.07|56.47|0
1640290500000|2021-12-23 20:15:00|58.03|56.43|58.11|56.51|58.15|56.55|57.99|56.39|0
1640290800000|2021-12-23 20:20:00|58.09|56.49|58.23|56.63|58.23|56.63|58.07|56.47|0
1640291100000|2021-12-23 20:25:00|58.21|56.61|58.23|56.63|58.29|56.69|58.17|56.57|0
1640291400000|2021-12-23 20:30:00|58.25|56.65|58.51|56.91|58.55|56.95|58.23|56.63|0
1640291700000|2021-12-23 20:35:00|58.53|56.93|58.09|56.49|58.53|56.93|58.01|56.41|0
1640292000000|2021-12-23 20:40:00|58.07|56.47|57.87|56.27|58.13|56.53|57.85|56.25|0
1640292300000|2021-12-23 20:45:00|57.85|56.25|57.67|56.07|57.87|56.27|57.61|56.01|0
1640292600000|2021-12-23 20:50:00|57.59|55.99|57.72|56.12|57.74|56.14|57.49|55.89|0
1640292900000|2021-12-23 20:55:00|57.74|56.14|58.75|57.15|58.77|57.17|57.74|56.14|0
1640293200000|2021-12-23 21:00:00|58.77|57.17|58.64|57.04|58.77|57.17|58.48|56.88|0
1640293500000|2021-12-23 21:05:00|58.6|57|58.7|57.1|58.7|57.1|58.48|56.88|0
1640293800000|2021-12-23 21:10:00|58.68|57.08|58.68|57.08|58.76|57.16|58.66|57.06|0
1640592300000|2021-12-27 08:05:00|58.23|56.63|58.1|56.5|58.24|56.64|57.92|56.32|0
1640592600000|2021-12-27 08:10:00|58.06|56.46|57.96|56.36|58.06|56.46|57.86|56.26|0
1640592900000|2021-12-27 08:15:00|57.98|56.38|57.96|56.36|58|56.4|57.82|56.22|0
1640593200000|2021-12-27 08:20:00|57.94|56.34|58.06|56.46|58.11|56.51|57.87|56.27|0
1640593500000|2021-12-27 08:25:00|58.05|56.45|58.15|56.55|58.18|56.58|58.02|56.42|0
1640593800000|2021-12-27 08:30:00|58.14|56.54|57.96|56.36|58.18|56.58|57.94|56.34|0
1640594100000|2021-12-27 08:35:00|57.95|56.35|57.86|56.26|57.96|56.36|57.82|56.22|0
1640594400000|2021-12-27 08:40:00|57.87|56.27|57.9|56.3|57.96|56.36|57.84|56.24|0
1640594700000|2021-12-27 08:45:00|57.92|56.32|57.91|56.31|58.04|56.44|57.91|56.31|0
1640595000000|2021-12-27 08:50:00|57.93|56.33|57.87|56.27|57.94|56.34|57.8|56.2|0
1640595300000|2021-12-27 08:55:00|57.88|56.28|57.85|56.25|57.89|56.29|57.67|56.07|0
1640595600000|2021-12-27 09:00:00|57.83|56.23|58.07|56.47|58.11|56.51|57.83|56.23|0
1640595900000|2021-12-27 09:05:00|58.08|56.48|57.77|56.17|58.09|56.49|57.77|56.17|0
1640596200000|2021-12-27 09:10:00|57.75|56.15|57.77|56.17|57.79|56.19|57.69|56.09|0
1640596500000|2021-12-27 09:15:00|57.75|56.15|57.91|56.31|57.93|56.33|57.75|56.15|0
1640596800000|2021-12-27 09:20:00|57.89|56.29|57.92|56.32|57.96|56.36|57.89|56.29|0
1640597100000|2021-12-27 09:25:00|57.93|56.33|57.89|56.29|57.96|56.36|57.88|56.28|0
1640597400000|2021-12-27 09:30:00|57.9|56.3|58.01|56.41|58.1|56.5|57.9|56.3|0
1640597700000|2021-12-27 09:35:00|58.02|56.42|57.86|56.26|58.02|56.42|57.84|56.24|0
1640598000000|2021-12-27 09:40:00|57.84|56.24|57.75|56.15|57.84|56.24|57.7|56.1|0
1640598300000|2021-12-27 09:45:00|57.76|56.16|58.11|55.71|58.11|56.18|57.68|55.64|0
1640598600000|2021-12-27 09:50:00|58.12|55.72|57.98|55.58|58.12|55.72|57.98|55.58|0
1640598900000|2021-12-27 09:55:00|58|55.6|57.97|55.57|58.05|55.65|57.9|55.5|0
1640599200000|2021-12-27 10:00:00|57.96|55.56|57.99|55.59|58.03|55.63|57.85|55.45|0
1640599500000|2021-12-27 10:05:00|58.01|55.61|58.09|55.69|58.11|55.71|57.99|55.59|0
1640599800000|2021-12-27 10:10:00|58.11|55.71|58.07|55.67|58.11|55.71|58.05|55.65|0
1640600100000|2021-12-27 10:15:00|58.05|55.65|57.91|55.51|58.05|55.65|57.89|55.49|0
1640600400000|2021-12-27 10:20:00|57.93|55.53|57.98|55.58|58.03|55.63|57.91|55.51|0
1640600700000|2021-12-27 10:25:00|57.99|55.59|57.97|55.57|58.01|55.61|57.93|55.53|0
1640601000000|2021-12-27 10:30:00|57.95|55.55|57.91|55.51|57.95|55.55|57.87|55.47|0
1640601300000|2021-12-27 10:35:00|57.93|55.53|57.92|55.52|57.97|55.57|57.88|55.48|0
1640601600000|2021-12-27 10:40:00|57.91|55.51|57.88|55.48|57.94|55.54|57.88|55.48|0
1640601900000|2021-12-27 10:45:00|57.87|55.47|57.84|55.44|57.87|55.47|57.8|55.4|0
1640602200000|2021-12-27 10:50:00|57.86|55.46|57.91|55.51|57.91|55.51|57.8|55.4|0
1640602500000|2021-12-27 10:55:00|57.92|55.52|57.92|55.52|57.98|55.58|57.92|55.52|0
1640602800000|2021-12-27 11:00:00|57.93|55.53|57.96|55.56|58|55.6|57.9|55.5|0
1640603100000|2021-12-27 11:05:00|57.94|55.54|57.9|55.5|57.96|55.56|57.88|55.48|0
1640603400000|2021-12-27 11:10:00|57.89|55.49|57.91|55.51|57.94|55.54|57.89|55.49|0
1640603700000|2021-12-27 11:15:00|57.89|55.49|57.91|55.51|57.93|55.53|57.88|55.48|0
1640604000000|2021-12-27 11:20:00|57.92|55.52|58|55.6|58.05|55.65|57.92|55.52|0
1640604300000|2021-12-27 11:25:00|58.01|55.61|58|55.6|58.01|55.61|57.93|55.53|0
1640604600000|2021-12-27 11:30:00|57.99|55.59|58.02|55.62|58.07|55.67|57.95|55.55|0
1640604900000|2021-12-27 11:35:00|58.01|55.61|57.95|55.55|58.01|55.61|57.93|55.53|0
1640605200000|2021-12-27 11:40:00|57.93|55.53|57.95|55.55|57.95|55.55|57.88|55.48|0
1640605500000|2021-12-27 11:45:00|57.97|55.57|58|55.6|58.01|55.61|57.95|55.55|0
1640605800000|2021-12-27 11:50:00|57.99|55.59|57.94|55.54|58.02|55.62|57.92|55.52|0
1640606100000|2021-12-27 11:55:00|57.92|55.52|57.9|55.5|57.96|55.56|57.9|55.5|0
1640606400000|2021-12-27 12:00:00|57.91|55.51|57.92|55.52|57.94|55.54|57.88|55.48|0
1640606700000|2021-12-27 12:05:00|57.91|55.51|57.86|55.46|57.96|55.56|57.84|55.44|0
1640607000000|2021-12-27 12:10:00|57.88|55.48|57.82|55.42|57.88|55.48|57.82|55.42|0
1640607300000|2021-12-27 12:15:00|57.8|55.4|57.7|55.3|57.82|55.42|57.7|55.3|0
1640607600000|2021-12-27 12:20:00|57.68|55.28|57.6|55.2|57.7|55.3|57.58|55.18|0
1640607900000|2021-12-27 12:25:00|57.58|55.18|57.6|55.2|57.66|55.26|57.58|55.18|0
1640608200000|2021-12-27 12:30:00|57.58|55.18|57.36|54.96|57.58|55.18|57.28|54.88|0
1640608500000|2021-12-27 12:35:00|57.34|54.94|57.32|54.92|57.42|55.02|57.3|54.9|0
1640608800000|2021-12-27 12:40:00|57.34|54.94|57.39|54.99|57.41|55.01|57.22|54.82|0
1640609100000|2021-12-27 12:45:00|57.41|55.01|57.41|55.01|57.48|55.08|57.39|54.99|0
1640609400000|2021-12-27 12:50:00|57.37|54.97|57.45|55.05|57.47|55.07|57.37|54.97|0
1640609700000|2021-12-27 12:55:00|57.43|55.03|57.47|55.07|57.47|55.07|57.41|55.01|0
1640610000000|2021-12-27 13:00:00|57.45|55.05|57.43|55.03|57.48|55.08|57.39|54.99|0
1640610300000|2021-12-27 13:05:00|57.45|55.05|57.41|55.01|57.45|55.05|57.37|54.97|0
1640610600000|2021-12-27 13:10:00|57.39|54.99|57.39|54.99|57.47|55.07|57.39|54.99|0
1640610900000|2021-12-27 13:15:00|57.37|54.97|57.23|54.83|57.37|54.97|57.23|54.83|0
1640611200000|2021-12-27 13:20:00|57.21|54.81|57.27|54.87|57.29|54.89|57.17|54.77|0
1640611500000|2021-12-27 13:25:00|57.25|54.85|57.32|54.92|57.38|54.98|57.25|54.85|0
1640611800000|2021-12-27 13:30:00|57.28|54.88|57.29|54.89|57.34|54.94|57.28|54.88|0
1640612100000|2021-12-27 13:35:00|57.28|54.88|57.24|54.84|57.3|54.9|57.2|54.8|0
1640612400000|2021-12-27 13:40:00|57.22|54.82|57.16|54.76|57.24|54.84|57.16|54.76|0
1640612700000|2021-12-27 13:45:00|57.18|54.78|57.12|54.72|57.18|54.78|57.06|54.66|0
1640613000000|2021-12-27 13:50:00|57.14|54.74|57.1|54.7|57.18|54.78|57.04|54.64|0
1640613300000|2021-12-27 13:55:00|57.12|54.72|57.2|54.8|57.2|54.8|57.1|54.7|0
1640613600000|2021-12-27 14:00:00|57.22|54.82|57.18|54.78|57.24|54.84|57.16|54.76|0
1640613900000|2021-12-27 14:05:00|57.2|54.8|57.23|54.83|57.29|54.89|57.1|54.7|0
1640614200000|2021-12-27 14:10:00|57.21|54.81|57.15|54.75|57.23|54.83|57.15|54.75|0
1640614500000|2021-12-27 14:15:00|57.17|54.77|57.29|54.89|57.29|54.89|57.11|54.71|0
1640614800000|2021-12-27 14:20:00|57.27|54.87|57.23|54.83|57.31|54.91|57.19|54.79|0
1640615100000|2021-12-27 14:25:00|57.25|54.85|57.43|55.03|57.43|55.03|57.25|54.85|0
1640615400000|2021-12-27 14:30:00|57.39|54.99|56.76|54.36|57.43|55.03|56.52|54.12|0
1640615700000|2021-12-27 14:35:00|56.82|54.42|56.72|54.32|56.83|54.43|56.56|54.16|0
1640616000000|2021-12-27 14:40:00|56.68|54.28|56.62|54.22|56.72|54.32|56.44|54.04|0
1640616300000|2021-12-27 14:45:00|56.66|54.26|56.31|53.91|56.73|54.33|56.31|53.91|0
1640616600000|2021-12-27 14:50:00|56.38|53.98|56.61|54.21|56.61|54.21|56.11|53.71|0
1640616900000|2021-12-27 14:55:00|56.6|54.2|56.96|54.56|57.65|55.25|56.46|54.06|0
1640617200000|2021-12-27 15:00:00|56.91|54.51|56.59|54.19|57.02|54.62|56.59|54.19|0
1640617500000|2021-12-27 15:05:00|56.61|54.21|56.36|53.96|56.65|54.25|56.36|53.96|0
1640617800000|2021-12-27 15:10:00|56.38|53.98|56.34|53.94|56.51|54.11|56.34|53.94|0
1640618100000|2021-12-27 15:15:00|56.32|53.92|56.34|53.94|56.45|54.05|56.32|53.92|0
1640618400000|2021-12-27 15:20:00|56.32|53.92|56.12|53.72|56.38|53.98|56.05|53.65|0
1640618700000|2021-12-27 15:25:00|56.1|53.7|55.82|53.42|56.2|53.8|55.82|53.42|0
1640619000000|2021-12-27 15:30:00|55.8|53.4|55.76|53.36|55.99|53.59|55.7|53.3|0
1640619300000|2021-12-27 15:35:00|55.78|53.38|55.72|53.32|55.91|53.51|55.68|53.28|0
1640619600000|2021-12-27 15:40:00|55.74|53.34|55.73|53.33|55.85|53.45|55.68|53.28|0
1640619900000|2021-12-27 15:45:00|55.72|53.32|55.75|53.35|55.94|53.54|55.66|53.26|0
1640620200000|2021-12-27 15:50:00|55.73|53.33|55.77|53.37|55.79|53.39|55.66|53.26|0
1640620500000|2021-12-27 15:55:00|55.78|53.38|55.56|53.16|55.79|53.39|55.56|53.16|0
1640620800000|2021-12-27 16:00:00|55.5|53.1|55.41|53.01|55.64|53.24|55.41|53.01|0
1640621100000|2021-12-27 16:05:00|55.42|53.02|55.46|53.06|55.63|53.23|55.42|53.02|0
1640621400000|2021-12-27 16:10:00|55.48|53.08|55.38|52.98|55.5|53.1|55.33|52.93|0
1640621700000|2021-12-27 16:15:00|55.36|52.96|55.65|53.25|55.73|53.33|55.33|52.93|0
1640622000000|2021-12-27 16:20:00|55.63|53.23|55.65|53.25|55.8|53.4|55.57|53.17|0
1640622300000|2021-12-27 16:25:00|55.67|53.27|55.44|53.04|55.69|53.29|55.38|52.98|0
1640622600000|2021-12-27 16:30:00|55.46|53.06|55.57|53.17|55.61|53.21|55.44|53.04|0
1640622900000|2021-12-27 16:35:00|55.59|53.19|55.41|53.01|55.66|53.26|55.4|53|0
1640623200000|2021-12-27 16:40:00|55.45|53.05|55.45|53.05|55.51|53.11|55.39|52.99|0
1640623500000|2021-12-27 16:45:00|55.47|53.07|55.53|53.13|55.55|53.15|55.39|52.99|0
1640623800000|2021-12-27 16:50:00|55.55|53.15|55.47|53.07|55.56|53.16|55.43|53.03|0
1640624100000|2021-12-27 16:55:00|55.45|53.05|55.33|52.93|55.47|53.07|55.33|52.93|0
1640624400000|2021-12-27 17:00:00|55.35|52.95|55.18|52.78|55.35|52.95|55.16|52.76|0
1640624700000|2021-12-27 17:05:00|55.2|52.8|55.14|52.74|55.2|52.8|55.12|52.72|0
1640625000000|2021-12-27 17:10:00|55.18|52.78|55.12|52.72|55.27|52.87|55.1|52.7|0
1640625300000|2021-12-27 17:15:00|55.1|52.7|55.14|52.74|55.18|52.78|55.1|52.7|0
1640625600000|2021-12-27 17:20:00|55.12|52.72|55.1|52.7|55.19|52.79|55.08|52.68|0
1640625900000|2021-12-27 17:25:00|55.08|52.68|55.31|52.91|56.49|54.09|54.74|52.34|0
1640626200000|2021-12-27 17:30:00|55.3|52.9|55.35|52.95|55.42|53.02|55.25|52.85|0
1640626500000|2021-12-27 17:35:00|55.37|52.97|55.33|52.93|55.44|53.04|55.33|52.93|0
1640626800000|2021-12-27 17:40:00|55.35|52.95|55.31|52.91|55.44|53.04|55.31|52.91|0
1640627100000|2021-12-27 17:45:00|55.32|52.92|55.27|52.87|55.38|52.98|55.27|52.87|0
1640627400000|2021-12-27 17:50:00|55.29|52.89|55.23|52.83|55.3|52.9|55.21|52.81|0
1640627700000|2021-12-27 17:55:00|55.25|52.85|55.23|52.83|55.27|52.87|55.2|52.8|0
1640628000000|2021-12-27 18:00:00|55.24|52.84|55.26|52.86|55.32|52.92|55.24|52.84|0
1640628300000|2021-12-27 18:05:00|55.24|52.84|55.19|52.79|55.28|52.88|55.19|52.79|0
1640628600000|2021-12-27 18:10:00|55.2|52.8|55.15|52.75|55.28|52.88|55.15|52.75|0
1640628900000|2021-12-27 18:15:00|55.13|52.73|55.16|52.76|55.2|52.8|55.13|52.73|0
1640629200000|2021-12-27 18:20:00|55.18|52.78|55.05|52.65|55.2|52.8|55.05|52.65|0
1640629500000|2021-12-27 18:25:00|55.07|52.67|55.05|52.65|55.07|52.67|54.92|52.52|0
1640629800000|2021-12-27 18:30:00|55.03|52.63|55.08|52.68|55.11|52.71|55.03|52.63|0
1640630100000|2021-12-27 18:35:00|55.07|52.67|55.03|52.63|55.08|52.68|54.97|52.57|0
1640630400000|2021-12-27 18:40:00|55.01|52.61|55.01|52.61|55.06|52.66|54.99|52.59|0
1640630700000|2021-12-27 18:45:00|55.03|52.63|54.99|52.59|55.08|52.68|54.99|52.59|0
1640631000000|2021-12-27 18:50:00|55.01|52.61|54.93|52.53|55.01|52.61|54.91|52.51|0
1640631300000|2021-12-27 18:55:00|54.91|52.51|54.8|52.4|54.95|52.55|54.8|52.4|0
1640631600000|2021-12-27 19:00:00|54.81|52.41|54.83|52.43|54.98|52.58|54.81|52.41|0
1640631900000|2021-12-27 19:05:00|54.81|52.41|54.81|52.41|54.9|52.5|54.81|52.41|0
1640632200000|2021-12-27 19:10:00|54.83|52.43|54.81|52.41|54.87|52.47|54.77|52.37|0
1640632500000|2021-12-27 19:15:00|54.83|52.43|54.79|52.39|54.87|52.47|54.79|52.39|0
1640632800000|2021-12-27 19:20:00|54.81|52.41|54.71|52.31|54.81|52.41|54.68|52.28|0
1640633100000|2021-12-27 19:25:00|54.68|52.28|54.51|52.11|55.15|52.75|54.51|52.11|0
1640633400000|2021-12-27 19:30:00|54.52|52.12|54.58|52.18|54.6|52.2|54.52|52.12|0
1640633700000|2021-12-27 19:35:00|54.56|52.16|54.63|52.23|54.65|52.25|54.5|52.1|0
1640634000000|2021-12-27 19:40:00|54.62|52.22|54.78|52.38|54.78|52.38|54.54|52.14|0
1640634300000|2021-12-27 19:45:00|54.82|52.42|54.86|52.46|54.95|52.55|54.76|52.36|0
1640634600000|2021-12-27 19:50:00|54.84|52.44|54.93|52.53|54.97|52.57|54.84|52.44|0
1640634900000|2021-12-27 19:55:00|54.95|52.55|54.82|52.42|55.01|52.61|54.8|52.4|0
1640635200000|2021-12-27 20:00:00|54.84|52.44|54.93|52.53|55|52.6|54.84|52.44|0
1640635500000|2021-12-27 20:05:00|54.94|52.54|54.93|52.53|55.08|52.68|54.91|52.51|0
1640635800000|2021-12-27 20:10:00|54.95|52.55|54.98|52.58|55.08|52.68|54.95|52.55|0
1640636100000|2021-12-27 20:15:00|55|52.6|55.02|52.62|55.15|52.75|54.98|52.58|0
1640636400000|2021-12-27 20:20:00|55.04|52.64|54.98|52.58|55.11|52.71|54.92|52.52|0
1640636700000|2021-12-27 20:25:00|54.96|52.56|54.73|52.33|54.96|52.56|54.71|52.31|0
1640637000000|2021-12-27 20:30:00|54.71|52.31|54.69|52.29|54.71|52.31|54.64|52.24|0
1640637300000|2021-12-27 20:35:00|54.71|52.31|54.84|52.44|54.84|52.44|54.69|52.29|0
1640637600000|2021-12-27 20:40:00|54.82|52.42|54.5|52.1|54.84|52.44|54.49|52.09|0
1640637900000|2021-12-27 20:45:00|54.49|52.09|54.41|52.01|54.52|52.12|54.35|51.95|0
1640638200000|2021-12-27 20:50:00|54.37|51.97|54.17|51.77|54.48|52.08|54.11|51.71|0
1640638500000|2021-12-27 20:55:00|54.15|51.75|54.32|51.92|54.47|52.07|54.05|51.65|0
1640638800000|2021-12-27 21:00:00|54.26|51.86|54.28|51.88|54.28|51.88|54.23|51.83|0
1640639100000|2021-12-27 21:05:00|54.3|51.9|54.36|51.96|54.37|51.97|54.26|51.86|0
1640639400000|2021-12-27 21:10:00|54.34|51.94|54.43|52.03|54.43|52.03|54.34|51.94|0
1640639700000|2021-12-27 21:15:00|54.61|51.81|54.52|51.72|54.61|51.81|54.5|51.7|0
1640640000000|2021-12-27 21:20:00|54.53|51.73|54.55|51.75|54.55|51.75|54.51|51.71|0
1640640300000|2021-12-27 21:25:00|54.53|51.73|54.51|51.71|54.53|51.73|54.51|51.71|0
1640640600000|2021-12-27 21:30:00|54.49|51.69|54.49|51.69|54.53|51.73|54.48|51.68|0
1640640900000|2021-12-27 21:35:00|54.51|51.71|54.44|51.64|54.51|51.71|54.42|51.62|0
1640641200000|2021-12-27 21:40:00|54.45|51.65|54.49|51.69|54.51|51.71|54.43|51.63|0
1640641500000|2021-12-27 21:45:00|54.51|51.71|54.56|51.76|54.56|51.76|54.47|51.67|0
1640641800000|2021-12-27 21:50:00|54.54|51.74|54.47|51.67|54.54|51.74|54.45|51.65|0
1640642100000|2021-12-27 21:55:00|54.45|51.65|54.53|51.73|54.55|51.75|54.45|51.65|0
1640642400000|2021-12-27 22:00:00|54.56|51.76|54.59|51.79|54.64|51.84|54.53|51.73|0
1640642700000|2021-12-27 22:05:00|54.58|51.78|54.56|51.76|54.58|51.78|54.56|51.76|0
1640643000000|2021-12-27 22:10:00|54.57|51.77|54.59|51.79|54.59|51.79|54.57|51.77|0
1640643300000|2021-12-27 22:15:00|54.58|51.78|54.57|51.77|54.58|51.78|54.57|51.77|0
1640643600000|2021-12-27 22:20:00|54.58|51.78|54.58|51.78|54.6|51.8|54.57|51.77|0
1640643900000|2021-12-27 22:25:00|54.59|51.79|54.59|51.79|54.6|51.8|54.53|51.73|0
1640644200000|2021-12-27 22:30:00|54.58|51.78|54.58|51.78|54.59|51.79|54.56|51.76|0
1640644500000|2021-12-27 22:35:00|54.55|51.75|54.55|51.75|54.56|51.76|54.55|51.75|0
1640644800000|2021-12-27 22:40:00|54.54|51.74|54.57|51.77|54.57|51.77|54.54|51.74|0
1640645400000|2021-12-27 22:50:00|54.58|51.78|54.58|51.78|54.58|51.78|54.58|51.78|0
1640645700000|2021-12-27 22:55:00|54.59|51.79|54.59|51.79|54.59|51.79|54.58|51.78|0
1640646000000|2021-12-27 23:00:00|54.67|51.87|54.53|51.73|54.67|51.87|54.49|51.69|0
1640646300000|2021-12-27 23:05:00|54.54|51.74|54.62|51.82|54.64|51.84|54.5|51.7|0
1640646600000|2021-12-27 23:10:00|54.6|51.8|54.62|51.82|54.64|51.84|54.56|51.76|0
1640646900000|2021-12-27 23:15:00|54.6|51.8|54.61|51.81|54.62|51.82|54.56|51.76|0
1640647200000|2021-12-27 23:20:00|54.62|51.82|54.71|51.91|54.73|51.93|54.6|51.8|0
1640647500000|2021-12-27 23:25:00|54.72|51.92|54.75|51.95|54.82|52.02|54.69|51.89|0
1640647800000|2021-12-27 23:30:00|54.76|51.96|54.68|51.88|54.76|51.96|54.68|51.88|0
1640648100000|2021-12-27 23:35:00|54.69|51.89|54.74|51.94|54.74|51.94|54.68|51.88|0
1640648400000|2021-12-27 23:40:00|54.75|51.95|54.78|51.98|54.79|51.99|54.71|51.91|0
1640648700000|2021-12-27 23:45:00|54.81|52.01|54.77|51.97|54.81|52.01|54.74|51.94|0
1640649000000|2021-12-27 23:50:00|54.78|51.98|54.78|51.98|54.81|52.01|54.77|51.97|0
1640649300000|2021-12-27 23:55:00|54.79|51.99|54.79|51.99|54.8|52|54.75|51.95|0
1640649600000|2021-12-28 00:00:00|54.77|51.97|54.9|52.1|54.94|52.14|54.77|51.97|0
1640649900000|2021-12-28 00:05:00|54.92|52.12|54.97|52.17|55.01|52.21|54.86|52.06|0
1640650200000|2021-12-28 00:10:00|54.99|52.19|55.03|52.23|55.03|52.23|54.92|52.12|0
1640650500000|2021-12-28 00:15:00|55.02|52.22|54.95|52.15|55.02|52.22|54.92|52.12|0
1640650800000|2021-12-28 00:20:00|54.93|52.13|54.78|51.98|54.96|52.16|54.76|51.96|0
1640651100000|2021-12-28 00:25:00|54.76|51.96|54.73|51.93|54.84|52.04|54.73|51.93|0
1640651400000|2021-12-28 00:30:00|54.71|51.91|54.78|51.98|54.8|52|54.71|51.91|0
1640651700000|2021-12-28 00:35:00|54.8|52|54.8|52|54.85|52.05|54.77|51.97|0
1640652000000|2021-12-28 00:40:00|54.78|51.98|54.67|51.87|54.84|52.04|54.67|51.87|0
1640652300000|2021-12-28 00:45:00|54.69|51.89|54.74|51.94|54.74|51.94|54.61|51.81|0
1640652600000|2021-12-28 00:50:00|54.76|51.96|54.74|51.94|54.8|52|54.72|51.92|0
1640652900000|2021-12-28 00:55:00|54.72|51.92|54.66|51.86|54.72|51.92|54.63|51.83|0
1640653200000|2021-12-28 01:00:00|54.63|51.83|54.72|51.92|54.75|51.95|54.63|51.83|0
1640653500000|2021-12-28 01:05:00|54.73|51.93|54.77|51.97|54.85|52.05|54.72|51.92|0
1640653800000|2021-12-28 01:10:00|54.79|51.99|54.77|51.97|54.81|52.01|54.73|51.93|0
1640654100000|2021-12-28 01:15:00|54.79|51.99|54.88|52.08|54.96|52.16|54.73|51.93|0
1640654400000|2021-12-28 01:20:00|54.9|52.1|54.9|52.1|54.94|52.14|54.88|52.08|0
1640654700000|2021-12-28 01:25:00|54.92|52.12|54.96|52.16|54.99|52.19|54.92|52.12|0
1640655000000|2021-12-28 01:30:00|54.95|52.15|54.97|52.17|55.01|52.21|54.92|52.12|0
1640655300000|2021-12-28 01:35:00|54.95|52.15|54.89|52.09|54.97|52.17|54.86|52.06|0
1640655600000|2021-12-28 01:40:00|54.91|52.11|54.86|52.06|54.93|52.13|54.84|52.04|0
1640655900000|2021-12-28 01:45:00|54.84|52.04|54.93|52.13|54.95|52.15|54.84|52.04|0
1640656200000|2021-12-28 01:50:00|54.94|52.14|54.82|52.02|55.01|52.21|54.82|52.02|0
1640656500000|2021-12-28 01:55:00|54.8|52|54.87|52.07|54.89|52.09|54.79|51.99|0
1640656800000|2021-12-28 02:00:00|54.89|52.09|54.96|52.16|54.98|52.18|54.86|52.06|0
1640657100000|2021-12-28 02:05:00|54.94|52.14|54.91|52.11|54.96|52.16|54.91|52.11|0
1640657400000|2021-12-28 02:10:00|54.89|52.09|54.94|52.14|54.95|52.15|54.87|52.07|0
1640657700000|2021-12-28 02:15:00|54.93|52.13|55.09|52.29|55.09|52.29|54.91|52.11|0
1640658000000|2021-12-28 02:20:00|55.07|52.27|55.07|52.27|55.09|52.29|55.02|52.22|0
1640658300000|2021-12-28 02:25:00|55.08|52.28|55.01|52.21|55.11|52.31|55.01|52.21|0
1640658600000|2021-12-28 02:30:00|55.02|52.22|55.03|52.23|55.05|52.25|54.99|52.19|0
1640658900000|2021-12-28 02:35:00|55.02|52.22|54.97|52.17|55.03|52.23|54.95|52.15|0
1640659200000|2021-12-28 02:40:00|54.95|52.15|54.9|52.1|54.97|52.17|54.9|52.1|0
1640659500000|2021-12-28 02:45:00|54.89|52.09|54.93|52.13|54.93|52.13|54.86|52.06|0
1640659800000|2021-12-28 02:50:00|54.91|52.11|54.93|52.13|54.93|52.13|54.89|52.09|0
1640660100000|2021-12-28 02:55:00|54.92|52.12|54.95|52.15|54.95|52.15|54.91|52.11|0
1640660400000|2021-12-28 03:00:00|54.93|52.13|54.91|52.11|54.97|52.17|54.87|52.07|0
1640660700000|2021-12-28 03:05:00|54.89|52.09|54.89|52.09|54.93|52.13|54.87|52.07|0
1640661000000|2021-12-28 03:10:00|54.91|52.11|54.96|52.16|55|52.2|54.91|52.11|0
1640661300000|2021-12-28 03:15:00|54.95|52.15|55|52.2|55|52.2|54.94|52.14|0
1640661600000|2021-12-28 03:20:00|54.99|52.19|55|52.2|55.02|52.22|54.98|52.18|0
1640661900000|2021-12-28 03:25:00|54.98|52.18|54.96|52.16|55|52.2|54.94|52.14|0
1640662200000|2021-12-28 03:30:00|54.94|52.14|54.96|52.16|54.96|52.16|54.9|52.1|0
1640662500000|2021-12-28 03:35:00|54.97|52.17|54.89|52.09|54.97|52.17|54.88|52.08|0
1640662800000|2021-12-28 03:40:00|54.88|52.08|54.86|52.06|54.89|52.09|54.83|52.03|0
1640663100000|2021-12-28 03:45:00|54.88|52.08|54.8|52|54.88|52.08|54.8|52|0
1640663400000|2021-12-28 03:50:00|54.82|52.02|54.86|52.06|54.86|52.06|54.82|52.02|0
1640663700000|2021-12-28 03:55:00|54.87|52.07|54.84|52.04|54.88|52.08|54.84|52.04|0
1640664000000|2021-12-28 04:00:00|54.86|52.06|54.88|52.08|54.88|52.08|54.84|52.04|0
1640664300000|2021-12-28 04:05:00|54.89|52.09|54.86|52.06|54.89|52.09|54.86|52.06|0
1640664600000|2021-12-28 04:10:00|54.85|52.05|54.84|52.04|54.87|52.07|54.84|52.04|0
1640664900000|2021-12-28 04:15:00|54.85|52.05|54.81|52.01|54.85|52.05|54.8|52|0
1640665200000|2021-12-28 04:20:00|54.8|52|54.83|52.03|54.85|52.05|54.8|52|0
1640665500000|2021-12-28 04:25:00|54.84|52.04|54.78|51.98|54.84|52.04|54.76|51.96|0
1640665800000|2021-12-28 04:30:00|54.76|51.96|54.74|51.94|54.78|51.98|54.7|51.9|0
1640666100000|2021-12-28 04:35:00|54.72|51.92|54.75|51.95|54.77|51.97|54.72|51.92|0
1640666400000|2021-12-28 04:40:00|54.73|51.93|54.75|51.95|54.77|51.97|54.73|51.93|0
1640666700000|2021-12-28 04:45:00|54.77|51.97|54.77|51.97|54.77|51.97|54.75|51.95|0
1640667000000|2021-12-28 04:50:00|54.79|51.99|54.77|51.97|54.8|52|54.77|51.97|0
1640667300000|2021-12-28 04:55:00|54.75|51.95|54.79|51.99|54.79|51.99|54.75|51.95|0
1640667600000|2021-12-28 05:00:00|54.8|52|54.8|52|54.84|52.04|54.79|51.99|0
1640667900000|2021-12-28 05:05:00|54.82|52.02|54.8|52|54.82|52.02|54.78|51.98|0
1640668200000|2021-12-28 05:10:00|54.78|51.98|54.73|51.93|54.78|51.98|54.71|51.91|0
1640668500000|2021-12-28 05:15:00|54.72|51.92|54.74|51.94|54.76|51.96|54.72|51.92|0
1640668800000|2021-12-28 05:20:00|54.73|51.93|54.76|51.96|54.78|51.98|54.72|51.92|0
1640669100000|2021-12-28 05:25:00|54.74|51.94|54.76|51.96|54.8|52|54.74|51.94|0
1640669400000|2021-12-28 05:30:00|54.77|51.97|54.74|51.94|54.78|51.98|54.74|51.94|0
1640669700000|2021-12-28 05:35:00|54.75|51.95|54.63|51.83|54.75|51.95|54.63|51.83|0
1640670000000|2021-12-28 05:40:00|54.62|51.82|54.64|51.84|54.64|51.84|54.61|51.81|0
1640670300000|2021-12-28 05:45:00|54.62|51.82|54.59|51.79|54.64|51.84|54.59|51.79|0
1640670600000|2021-12-28 05:50:00|54.57|51.77|54.51|51.71|54.57|51.77|54.51|51.71|0
1640670900000|2021-12-28 05:55:00|54.53|51.73|54.49|51.69|54.53|51.73|54.47|51.67|0
1640671200000|2021-12-28 06:00:00|54.45|51.65|54.47|51.67|54.55|51.75|54.42|51.62|0
1640671500000|2021-12-28 06:05:00|54.49|51.69|54.66|51.86|54.66|51.86|54.49|51.69|0
1640671800000|2021-12-28 06:10:00|54.67|51.87|54.71|51.91|54.71|51.91|54.64|51.84|0
1640672100000|2021-12-28 06:15:00|54.69|51.89|54.65|51.85|54.69|51.89|54.58|51.78|0
1640672400000|2021-12-28 06:20:00|54.63|51.83|54.63|51.83|54.63|51.83|54.6|51.8|0
1640672700000|2021-12-28 06:25:00|54.62|51.82|54.52|51.72|54.63|51.83|54.52|51.72|0
1640673000000|2021-12-28 06:30:00|54.5|51.7|54.52|51.72|54.57|51.77|54.5|51.7|0
1640673300000|2021-12-28 06:35:00|54.53|51.73|54.55|51.75|54.55|51.75|54.5|51.7|0
1640673600000|2021-12-28 06:40:00|54.54|51.74|54.5|51.7|54.55|51.75|54.5|51.7|0
1640673900000|2021-12-28 06:45:00|54.53|51.73|54.55|51.75|54.55|51.75|54.52|51.72|0
1640674200000|2021-12-28 06:50:00|54.52|51.72|54.55|51.75|54.58|51.78|54.5|51.7|0
1640674500000|2021-12-28 06:55:00|54.56|51.76|54.46|51.66|54.57|51.77|54.44|51.64|0
1640674800000|2021-12-28 07:00:00|54.47|51.67|54.6|51.8|54.62|51.82|54.42|51.62|0
1640675100000|2021-12-28 07:05:00|54.62|51.82|54.55|51.75|54.64|51.84|54.53|51.73|0
1640675400000|2021-12-28 07:10:00|54.56|51.76|54.56|51.76|54.58|51.78|54.49|51.69|0
1640675700000|2021-12-28 07:15:00|54.55|51.75|54.57|51.77|54.58|51.78|54.54|51.74|0
1640676000000|2021-12-28 07:20:00|54.56|51.76|54.62|51.82|54.62|51.82|54.56|51.76|0
1640676300000|2021-12-28 07:25:00|54.61|51.81|54.65|51.85|54.65|51.85|54.61|51.81|0
1640676600000|2021-12-28 07:30:00|54.67|51.87|54.75|51.95|54.76|51.96|54.65|51.85|0
1640676900000|2021-12-28 07:35:00|54.74|51.94|54.8|52|54.8|52|54.73|51.93|0
1640677200000|2021-12-28 07:40:00|54.78|51.98|54.89|52.09|54.89|52.09|54.78|51.98|0
1640677500000|2021-12-28 07:45:00|54.87|52.07|54.78|51.98|54.89|52.09|54.78|51.98|0
1640677800000|2021-12-28 07:50:00|54.77|51.97|54.81|52.01|54.85|52.05|54.71|51.91|0
1640678100000|2021-12-28 07:55:00|54.8|52|54.74|51.94|54.83|52.03|54.72|51.92|0
1640678400000|2021-12-28 08:00:00|54.76|51.96|54.74|51.94|54.78|51.98|54.66|51.86|0
1640678700000|2021-12-28 08:05:00|54.56|52.16|54.16|51.76|54.56|52.16|54.16|51.76|0
1640679000000|2021-12-28 08:10:00|54.18|51.78|54.21|51.81|54.22|51.82|54.16|51.76|0
1640679300000|2021-12-28 08:15:00|54.2|51.8|54.14|51.74|54.21|51.81|54.08|51.68|0
1640679600000|2021-12-28 08:20:00|54.16|51.76|54.14|51.74|54.18|51.78|54.1|51.7|0
1640679900000|2021-12-28 08:25:00|54.12|51.72|53.75|51.35|54.14|51.74|53.64|51.24|0
1640680200000|2021-12-28 08:30:00|53.73|51.33|53.82|51.42|53.89|51.49|53.73|51.33|0
1640680500000|2021-12-28 08:35:00|53.84|51.44|53.95|51.55|54|51.6|53.84|51.44|0
1640680800000|2021-12-28 08:40:00|53.96|51.56|53.87|51.47|53.97|51.57|53.8|51.4|0
1640681100000|2021-12-28 08:45:00|53.85|51.45|53.72|51.32|53.85|51.45|53.67|51.27|0
1640681400000|2021-12-28 08:50:00|53.74|51.34|53.61|51.21|53.76|51.36|53.58|51.18|0
1640681700000|2021-12-28 08:55:00|53.59|51.19|53.53|51.13|53.67|51.27|53.48|51.08|0
1640682000000|2021-12-28 09:00:00|53.52|51.12|53.45|51.05|53.63|51.23|53.44|51.04|0
1640682300000|2021-12-28 09:05:00|53.44|51.04|53.39|50.99|53.5|51.1|53.34|50.94|0
1640682600000|2021-12-28 09:10:00|53.41|51.01|53.26|50.86|53.44|51.04|53.24|50.84|0
1640682900000|2021-12-28 09:15:00|53.28|50.88|53.33|50.93|53.4|51|53.26|50.86|0
1640683200000|2021-12-28 09:20:00|53.31|50.91|53.13|50.73|53.33|50.93|53.13|50.73|0
1640683500000|2021-12-28 09:25:00|53.14|50.74|53.18|50.78|53.18|50.78|53.13|50.73|0
1640683800000|2021-12-28 09:30:00|53.2|50.8|53.2|50.8|53.25|50.85|53.14|50.74|0
1640684100000|2021-12-28 09:35:00|53.22|50.82|53.07|50.67|53.22|50.82|53.05|50.65|0
1640684400000|2021-12-28 09:40:00|53.09|50.69|53.1|50.7|53.16|50.76|53.07|50.67|0
1640684700000|2021-12-28 09:45:00|53.16|50.76|53.21|50.81|53.25|50.85|53.13|50.73|0
1640685000000|2021-12-28 09:50:00|53.23|50.83|53.16|50.76|53.27|50.87|53.14|50.74|0
1640685300000|2021-12-28 09:55:00|53.18|50.78|53.09|50.69|53.18|50.78|53.06|50.66|0
1640685600000|2021-12-28 10:00:00|53.08|50.68|53.03|50.63|53.09|50.69|53.01|50.61|0
1640685900000|2021-12-28 10:05:00|53.01|50.61|52.9|50.5|53.01|50.61|52.9|50.5|0
1640686200000|2021-12-28 10:10:00|52.92|50.52|53.4|51|54|51.6|52.9|50.5|0
1640686500000|2021-12-28 10:15:00|53.41|51.01|53.38|50.98|53.44|51.04|53.36|50.96|0
1640686800000|2021-12-28 10:20:00|53.4|51|53.49|51.09|53.51|51.11|53.4|51|0
1640687100000|2021-12-28 10:25:00|53.47|51.07|53.62|51.22|53.64|51.24|53.47|51.07|0
1640687400000|2021-12-28 10:30:00|53.64|51.24|53.45|51.05|53.65|51.25|53.45|51.05|0
1640687700000|2021-12-28 10:35:00|53.46|51.06|53.52|51.12|53.56|51.16|53.45|51.05|0
1640688000000|2021-12-28 10:40:00|53.54|51.14|53.54|51.14|53.54|51.14|53.5|51.1|0
1640688300000|2021-12-28 10:45:00|53.55|51.15|53.63|51.23|53.63|51.23|53.55|51.15|0
1640688600000|2021-12-28 10:50:00|53.62|51.22|53.65|51.25|53.67|51.27|53.61|51.21|0
1640688900000|2021-12-28 10:55:00|53.66|51.26|53.54|51.14|53.68|51.28|53.54|51.14|0
1640689200000|2021-12-28 11:00:00|53.52|51.12|53.61|51.21|53.63|51.23|53.52|51.12|0
1640689500000|2021-12-28 11:05:00|53.59|51.19|53.63|51.23|53.64|51.24|53.59|51.19|0
1640689800000|2021-12-28 11:10:00|53.61|51.21|53.59|51.19|53.64|51.24|53.59|51.19|0
1640690100000|2021-12-28 11:15:00|53.6|51.2|53.52|51.12|53.6|51.2|53.51|51.11|0
1640690400000|2021-12-28 11:20:00|53.51|51.11|53.51|51.11|53.53|51.13|53.49|51.09|0
1640690700000|2021-12-28 11:25:00|53.5|51.1|53.51|51.11|53.55|51.15|53.49|51.09|0
1640691000000|2021-12-28 11:30:00|53.53|51.13|53.56|51.16|53.56|51.16|53.53|51.13|0
1640691300000|2021-12-28 11:35:00|53.55|51.15|53.62|51.22|53.64|51.24|53.55|51.15|0
1640691600000|2021-12-28 11:40:00|53.64|51.24|53.65|51.25|53.75|51.35|53.64|51.24|0
1640691900000|2021-12-28 11:45:00|53.63|51.23|53.63|51.23|53.66|51.26|53.62|51.22|0
1640692200000|2021-12-28 11:50:00|53.67|51.27|53.67|51.27|53.69|51.29|53.65|51.25|0
1640692500000|2021-12-28 11:55:00|53.69|51.29|53.7|51.3|53.76|51.36|53.69|51.29|0
1640692800000|2021-12-28 12:00:00|53.72|51.32|53.68|51.28|53.78|51.38|53.66|51.26|0
1640693100000|2021-12-28 12:05:00|53.67|51.27|53.66|51.26|53.7|51.3|53.65|51.25|0
1640693400000|2021-12-28 12:10:00|53.65|51.25|53.57|51.17|53.65|51.25|53.57|51.17|0
1640693700000|2021-12-28 12:15:00|53.56|51.16|53.53|51.13|53.57|51.17|53.53|51.13|0
1640694000000|2021-12-28 12:20:00|53.52|51.12|53.48|51.08|53.52|51.12|53.42|51.02|0
1640694300000|2021-12-28 12:25:00|53.46|51.06|53.49|51.09|53.49|51.09|53.44|51.04|0
1640694600000|2021-12-28 12:30:00|53.5|51.1|53.47|51.07|53.5|51.1|53.42|51.02|0
1640694900000|2021-12-28 12:35:00|53.48|51.08|53.51|51.11|53.51|51.11|53.44|51.04|0
1640695200000|2021-12-28 12:40:00|53.49|51.09|53.42|51.02|53.49|51.09|53.42|51.02|0
1640695500000|2021-12-28 12:45:00|53.44|51.04|53.45|51.05|53.49|51.09|53.42|51.02|0
1640695800000|2021-12-28 12:50:00|53.43|51.03|53.42|51.02|53.47|51.07|53.38|50.98|0
1640696100000|2021-12-28 12:55:00|53.43|51.03|53.51|51.11|53.51|51.11|53.43|51.03|0
1640696400000|2021-12-28 13:00:00|53.49|51.09|53.43|51.03|53.51|51.11|53.41|51.01|0
1640696700000|2021-12-28 13:05:00|53.42|51.02|53.47|51.07|53.49|51.09|53.42|51.02|0
1640697000000|2021-12-28 13:10:00|53.45|51.05|53.59|51.19|53.59|51.19|53.45|51.05|0
1640697300000|2021-12-28 13:15:00|53.57|51.17|53.55|51.15|53.63|51.23|53.55|51.15|0
1640697600000|2021-12-28 13:20:00|53.57|51.17|53.52|51.12|53.57|51.17|53.52|51.12|0
1640697900000|2021-12-28 13:25:00|53.54|51.14|53.55|51.15|53.55|51.15|53.52|51.12|0
1640698200000|2021-12-28 13:30:00|53.57|51.17|53.55|51.15|53.61|51.21|53.55|51.15|0
1640698500000|2021-12-28 13:35:00|53.53|51.13|53.51|51.11|53.53|51.13|53.48|51.08|0
1640698800000|2021-12-28 13:40:00|53.53|51.13|53.42|51.02|53.53|51.13|53.42|51.02|0
1640699100000|2021-12-28 13:45:00|53.41|51.01|53.55|51.15|53.55|51.15|53.41|51.01|0
1640699400000|2021-12-28 13:50:00|53.53|51.13|53.77|51.37|53.79|51.39|53.49|51.09|0
1640699700000|2021-12-28 13:55:00|53.75|51.35|53.91|51.51|53.93|51.53|53.69|51.29|0
1640700000000|2021-12-28 14:00:00|53.89|51.49|54.02|51.62|54.06|51.66|53.86|51.46|0
1640700300000|2021-12-28 14:05:00|54.04|51.64|54.22|51.82|54.26|51.86|54|51.6|0
1640700600000|2021-12-28 14:10:00|54.21|51.81|54.07|51.67|54.22|51.82|54.02|51.62|0
1640700900000|2021-12-28 14:15:00|54.11|51.71|53.93|51.53|54.11|51.71|53.89|51.49|0
1640701200000|2021-12-28 14:20:00|53.87|51.47|54.05|51.65|54.06|51.66|53.87|51.47|0
1640701500000|2021-12-28 14:25:00|54|51.6|54.05|51.65|54.2|51.8|53.98|51.58|0
1640701800000|2021-12-28 14:30:00|54.03|51.63|53.96|51.56|54.26|51.86|53.96|51.56|0
1640702100000|2021-12-28 14:35:00|53.92|51.52|54.01|51.61|54.18|51.78|53.37|50.97|0
1640702400000|2021-12-28 14:40:00|54.03|51.63|53.58|51.18|54.03|51.63|53.49|51.09|0
1640702700000|2021-12-28 14:45:00|53.67|51.27|53.7|51.3|53.93|51.53|53.51|51.11|0
1640703000000|2021-12-28 14:50:00|53.73|51.33|53.36|50.96|53.84|51.44|53.36|50.96|0
1640703300000|2021-12-28 14:55:00|53.4|51|53.27|50.87|53.41|51.01|53.03|50.63|0
1640703600000|2021-12-28 15:00:00|53.25|50.85|53.14|50.74|53.4|51|53.08|50.68|0
1640703900000|2021-12-28 15:05:00|53.16|50.76|53.98|51.58|53.98|51.58|53.14|50.74|0
1640704200000|2021-12-28 15:10:00|54|51.6|53.89|51.49|54.04|51.64|53.63|51.23|0
1640704500000|2021-12-28 15:15:00|53.87|51.47|54.16|51.76|54.16|51.76|53.76|51.36|0
1640704800000|2021-12-28 15:20:00|54.24|51.84|53.76|51.36|54.24|51.84|53.7|51.3|0
1640705100000|2021-12-28 15:25:00|53.74|51.34|53.66|51.26|53.87|51.47|53.53|51.13|0
1640705400000|2021-12-28 15:30:00|53.64|51.24|53.46|51.06|53.81|51.41|53.44|51.04|0
1640705700000|2021-12-28 15:35:00|53.45|51.05|53.62|51.22|53.66|51.26|53.29|50.89|0
1640706000000|2021-12-28 15:40:00|53.6|51.2|53.68|51.28|53.88|51.48|53.49|51.09|0
1640706300000|2021-12-28 15:45:00|53.71|51.31|53.58|51.18|53.81|51.41|53.49|51.09|0
1640706600000|2021-12-28 15:50:00|53.6|51.2|53.78|51.38|53.81|51.41|53.47|51.07|0
1640706900000|2021-12-28 15:55:00|53.8|51.4|53.73|51.33|53.8|51.4|53.64|51.24|0
1640707200000|2021-12-28 16:00:00|53.75|51.35|53.51|51.11|53.8|51.4|53.51|51.11|0
1640707500000|2021-12-28 16:05:00|53.52|51.12|53.74|51.34|53.74|51.34|53.51|51.11|0
1640707800000|2021-12-28 16:10:00|53.76|51.36|53.48|51.08|53.76|51.36|53.42|51.02|0
1640708100000|2021-12-28 16:15:00|53.5|51.1|53.61|51.21|53.64|51.24|53.48|51.08|0
1640708400000|2021-12-28 16:20:00|53.62|51.22|53.64|51.24|53.72|51.32|53.4|51|0
1640708700000|2021-12-28 16:25:00|53.66|51.26|53.6|51.2|53.9|51.5|53.59|51.19|0
1640709000000|2021-12-28 16:30:00|53.53|51.13|53.6|51.2|53.81|51.41|53.53|51.13|0
1640709300000|2021-12-28 16:35:00|53.64|51.24|53.66|51.26|53.82|51.42|53.64|51.24|0
1640709600000|2021-12-28 16:40:00|53.68|51.28|53.75|51.35|53.82|51.42|53.6|51.2|0
1640709900000|2021-12-28 16:45:00|53.77|51.37|53.58|51.18|53.82|51.42|53.56|51.16|0
1640710200000|2021-12-28 16:50:00|53.6|51.2|53.25|50.85|53.6|51.2|53.23|50.83|0
1640710500000|2021-12-28 16:55:00|53.27|50.87|53.26|50.86|53.3|50.9|53.18|50.78|0
1640710800000|2021-12-28 17:00:00|53.25|50.85|53.34|50.94|53.45|51.05|53.23|50.83|0
1640711100000|2021-12-28 17:05:00|53.32|50.92|53.5|51.1|53.56|51.16|53.32|50.92|0
1640711400000|2021-12-28 17:10:00|53.52|51.12|53.57|51.17|53.65|51.25|53.46|51.06|0
1640711700000|2021-12-28 17:15:00|53.56|51.16|53.65|51.25|53.72|51.32|53.55|51.15|0
1640712000000|2021-12-28 17:20:00|53.66|51.26|53.64|51.24|53.76|51.36|53.63|51.23|0
1640712300000|2021-12-28 17:25:00|53.66|51.26|54.12|51.72|54.16|51.76|53.61|51.21|0
1640712600000|2021-12-28 17:30:00|54.13|51.73|54.72|52.32|54.72|52.32|53.99|51.59|0
1640712900000|2021-12-28 17:35:00|54.68|52.28|54.51|52.11|54.68|52.28|54.42|52.02|0
1640713200000|2021-12-28 17:40:00|54.52|52.12|54.51|52.11|54.57|52.17|54.46|52.06|0
1640713500000|2021-12-28 17:45:00|54.49|52.09|54.53|52.13|54.66|52.26|54.46|52.06|0
1640713800000|2021-12-28 17:50:00|54.55|52.15|54.3|51.9|54.6|52.2|54.25|51.85|0
1640714100000|2021-12-28 17:55:00|54.29|51.89|53.89|51.49|54.29|51.89|53.83|51.43|0
1640714400000|2021-12-28 18:00:00|53.92|51.52|53.74|51.34|54.04|51.64|53.74|51.34|0
1640714700000|2021-12-28 18:05:00|53.76|51.36|53.79|51.39|53.89|51.49|53.74|51.34|0
1640715000000|2021-12-28 18:10:00|53.81|51.41|53.89|51.49|53.92|51.52|53.76|51.36|0
1640715300000|2021-12-28 18:15:00|53.87|51.47|53.97|51.57|53.98|51.58|53.75|51.35|0
1640715600000|2021-12-28 18:20:00|53.96|51.56|53.99|51.59|54.12|51.72|53.85|51.45|0
1640715900000|2021-12-28 18:25:00|53.98|51.58|53.81|51.41|54.11|51.71|53.79|51.39|0
1640716200000|2021-12-28 18:30:00|53.84|51.44|53.94|51.54|53.94|51.54|53.75|51.35|0
1640716500000|2021-12-28 18:35:00|53.92|51.52|54.01|51.61|54.03|51.63|53.86|51.46|0
1640716800000|2021-12-28 18:40:00|54.03|51.63|54.03|51.63|54.05|51.65|53.8|51.4|0
1640717100000|2021-12-28 18:45:00|54.04|51.64|53.89|51.49|54.06|51.66|53.89|51.49|0
1640717400000|2021-12-28 18:50:00|53.91|51.51|53.84|51.44|53.91|51.51|53.78|51.38|0
1640717700000|2021-12-28 18:55:00|53.82|51.42|53.58|51.18|53.87|51.47|53.58|51.18|0
1640718000000|2021-12-28 19:00:00|53.61|51.21|54.24|51.84|54.24|51.84|53.58|51.18|0
1640718300000|2021-12-28 19:05:00|54.23|51.83|54.26|51.86|54.26|51.86|54.06|51.66|0
1640718600000|2021-12-28 19:10:00|54.24|51.84|54.17|51.77|54.26|51.86|54.17|51.77|0
1640718900000|2021-12-28 19:15:00|54.15|51.75|54.05|51.65|54.15|51.75|53.91|51.51|0
1640719200000|2021-12-28 19:20:00|54.04|51.64|53.94|51.54|54.05|51.65|53.87|51.47|0
1640719500000|2021-12-28 19:25:00|53.92|51.52|53.96|51.56|54.07|51.67|53.88|51.48|0
1640719800000|2021-12-28 19:30:00|53.98|51.58|53.94|51.54|54.03|51.63|53.83|51.43|0
1640720100000|2021-12-28 19:35:00|53.96|51.56|53.88|51.48|53.99|51.59|53.88|51.48|0
1640720400000|2021-12-28 19:40:00|53.9|51.5|53.86|51.46|53.94|51.54|53.79|51.39|0
1640720700000|2021-12-28 19:45:00|53.84|51.44|53.86|51.46|54.08|51.68|53.8|51.4|0
1640721000000|2021-12-28 19:50:00|53.88|51.48|53.75|51.35|54.03|51.63|53.67|51.27|0
1640721300000|2021-12-28 19:55:00|53.77|51.37|53.71|51.31|53.88|51.48|53.71|51.31|0
1640721600000|2021-12-28 20:00:00|53.73|51.33|53.87|51.47|53.91|51.51|53.73|51.33|0
1640721900000|2021-12-28 20:05:00|53.89|51.49|53.67|51.27|53.99|51.59|53.65|51.25|0
1640722200000|2021-12-28 20:10:00|53.65|51.25|53.58|51.18|53.73|51.33|53.58|51.18|0
1640722500000|2021-12-28 20:15:00|53.59|51.19|53.7|51.3|53.8|51.4|53.58|51.18|0
1640722800000|2021-12-28 20:20:00|53.72|51.32|53.68|51.28|53.72|51.32|53.59|51.19|0
1640723100000|2021-12-28 20:25:00|53.67|51.27|53.72|51.32|53.72|51.32|53.61|51.21|0
1640723400000|2021-12-28 20:30:00|53.7|51.3|53.79|51.39|54.02|51.62|53.54|51.14|0
1640723700000|2021-12-28 20:35:00|53.8|51.4|53.64|51.24|53.81|51.41|53.57|51.17|0
1640724000000|2021-12-28 20:40:00|53.66|51.26|53.46|51.06|53.68|51.28|53.27|50.87|0
1640724300000|2021-12-28 20:45:00|53.42|51.02|53.35|50.95|53.46|51.06|53.18|50.78|0
1640724600000|2021-12-28 20:50:00|53.42|51.02|53.9|51.5|54.03|51.63|53.42|51.02|0
1640724900000|2021-12-28 20:55:00|53.92|51.52|53.69|51.29|54.05|51.65|53.69|51.29|0
1640725200000|2021-12-28 21:00:00|53.71|51.31|53.1|50.7|53.83|51.43|53.1|50.7|0
1640725500000|2021-12-28 21:05:00|53.08|50.68|53.04|50.64|53.1|50.7|52.99|50.59|0
1640725800000|2021-12-28 21:10:00|53.08|50.68|53.06|50.66|53.13|50.73|53.04|50.64|0
1640726100000|2021-12-28 21:15:00|53.24|50.44|53.26|50.46|53.28|50.48|53.22|50.42|0
1640726400000|2021-12-28 21:20:00|53.24|50.44|53.25|50.45|53.26|50.46|53.22|50.42|0
1640726700000|2021-12-28 21:25:00|53.24|50.44|53.25|50.45|53.25|50.45|53.24|50.44|0
1640727000000|2021-12-28 21:30:00|53.27|50.47|53.31|50.51|53.33|50.53|53.27|50.47|0
1640727300000|2021-12-28 21:35:00|53.33|50.53|53.34|50.54|53.36|50.56|53.32|50.52|0
1640727600000|2021-12-28 21:40:00|53.36|50.56|53.41|50.61|53.43|50.63|53.36|50.56|0
1640727900000|2021-12-28 21:45:00|53.4|50.6|53.43|50.63|53.49|50.69|53.38|50.58|0
1640728200000|2021-12-28 21:50:00|53.41|50.61|53.45|50.65|53.49|50.69|53.41|50.61|0
1640728500000|2021-12-28 21:55:00|53.47|50.67|53.46|50.66|53.5|50.7|53.45|50.65|0
1640728800000|2021-12-28 22:00:00|53.47|50.67|53.46|50.66|53.47|50.67|53.44|50.64|0
1640729100000|2021-12-28 22:05:00|53.47|50.67|53.49|50.69|53.49|50.69|53.47|50.67|0
1640729400000|2021-12-28 22:10:00|53.47|50.67|53.49|50.69|53.5|50.7|53.47|50.67|0
1640729700000|2021-12-28 22:15:00|53.5|50.7|53.52|50.72|53.55|50.75|53.48|50.68|0
1640730000000|2021-12-28 22:20:00|53.51|50.71|53.52|50.72|53.52|50.72|53.49|50.69|0
1640730300000|2021-12-28 22:25:00|53.51|50.71|53.53|50.73|53.53|50.73|53.51|50.71|0
1640730600000|2021-12-28 22:30:00|53.52|50.72|53.52|50.72|53.53|50.73|53.51|50.71|0
1640731200000|2021-12-28 22:40:00|53.53|50.73|53.53|50.73|53.54|50.74|53.52|50.72|0
1640731500000|2021-12-28 22:45:00|53.52|50.72|53.52|50.72|53.53|50.73|53.52|50.72|0
1640731800000|2021-12-28 22:50:00|53.51|50.71|53.51|50.71|53.52|50.72|53.5|50.7|0
1640732100000|2021-12-28 22:55:00|53.52|50.72|53.49|50.69|53.52|50.72|53.49|50.69|0
1640732400000|2021-12-28 23:00:00|53.47|50.67|53.41|50.61|53.47|50.67|53.29|50.49|0
1640732700000|2021-12-28 23:05:00|53.39|50.59|53.32|50.52|53.39|50.59|53.23|50.43|0
1640733000000|2021-12-28 23:10:00|53.3|50.5|53.37|50.57|53.37|50.57|53.27|50.47|0
1640733300000|2021-12-28 23:15:00|53.35|50.55|53.22|50.42|53.35|50.55|53.13|50.33|0
1640733600000|2021-12-28 23:20:00|53.24|50.44|53.13|50.33|53.26|50.46|53.13|50.33|0
1640733900000|2021-12-28 23:25:00|53.19|50.39|53.19|50.39|53.2|50.4|53.16|50.36|0
1640734200000|2021-12-28 23:30:00|53.17|50.37|53.13|50.33|53.19|50.39|53.11|50.31|0
1640734500000|2021-12-28 23:35:00|53.15|50.35|53.13|50.33|53.18|50.38|53.11|50.31|0
1640734800000|2021-12-28 23:40:00|53.12|50.32|53.11|50.31|53.16|50.36|53.09|50.29|0
1640735100000|2021-12-28 23:45:00|53.09|50.29|52.98|50.18|53.09|50.29|52.96|50.16|0
1640735400000|2021-12-28 23:50:00|53|50.2|53|50.2|53.03|50.23|52.98|50.18|0
1640735700000|2021-12-28 23:55:00|53.01|50.21|53.05|50.25|53.07|50.27|53.01|50.21|0
1640736000000|2021-12-29 00:00:00|53.07|50.27|53.1|50.3|53.18|50.38|52.94|50.14|0
1640736300000|2021-12-29 00:05:00|53.11|50.31|53.01|50.21|53.11|50.31|52.94|50.14|0
1640736600000|2021-12-29 00:10:00|52.99|50.19|53.06|50.26|53.07|50.27|52.97|50.17|0
1640736900000|2021-12-29 00:15:00|53.05|50.25|53.1|50.3|53.14|50.34|53.05|50.25|0
1640737200000|2021-12-29 00:20:00|53.11|50.31|53.08|50.28|53.12|50.32|52.99|50.19|0
1640737500000|2021-12-29 00:25:00|53.07|50.27|53.1|50.3|53.15|50.35|53.06|50.26|0
1640737800000|2021-12-29 00:30:00|53.12|50.32|53.19|50.39|53.21|50.41|53.11|50.31|0
1640738100000|2021-12-29 00:35:00|53.18|50.38|53.19|50.39|53.21|50.41|53.16|50.36|0
1640738400000|2021-12-29 00:40:00|53.17|50.37|53.13|50.33|53.19|50.39|53.13|50.33|0
1640738700000|2021-12-29 00:45:00|53.11|50.31|53.09|50.29|53.13|50.33|53.07|50.27|0
1640739000000|2021-12-29 00:50:00|53.07|50.27|53.1|50.3|53.13|50.33|53.07|50.27|0
1640739300000|2021-12-29 00:55:00|53.11|50.31|52.98|50.18|53.11|50.31|52.98|50.18|0
1640739600000|2021-12-29 01:00:00|52.99|50.19|52.98|50.18|53.02|50.22|52.92|50.12|0
1640739900000|2021-12-29 01:05:00|52.96|50.16|52.94|50.14|52.96|50.16|52.89|50.09|0
1640740200000|2021-12-29 01:10:00|52.96|50.16|52.99|50.19|53.01|50.21|52.89|50.09|0
1640740500000|2021-12-29 01:15:00|53.01|50.21|53.16|50.36|53.19|50.39|52.96|50.16|0
1640740800000|2021-12-29 01:20:00|53.18|50.38|53.12|50.32|53.18|50.38|53.06|50.26|0
1640741100000|2021-12-29 01:25:00|53.11|50.31|53.1|50.3|53.12|50.32|53.05|50.25|0
1640741400000|2021-12-29 01:30:00|53.12|50.32|53.5|50.7|53.53|50.73|53.12|50.32|0
1640741700000|2021-12-29 01:35:00|53.49|50.69|53.46|50.66|53.52|50.72|53.39|50.59|0
1640742000000|2021-12-29 01:40:00|53.48|50.68|53.46|50.66|53.53|50.73|53.41|50.61|0
1640742300000|2021-12-29 01:45:00|53.45|50.65|53.46|50.66|53.54|50.74|53.44|50.64|0
1640742600000|2021-12-29 01:50:00|53.48|50.68|53.46|50.66|53.52|50.72|53.39|50.59|0
1640742900000|2021-12-29 01:55:00|53.44|50.64|53.68|50.88|53.72|50.92|53.44|50.64|0
1640743200000|2021-12-29 02:00:00|53.69|50.89|53.72|50.92|53.79|50.99|53.68|50.88|0
1640743500000|2021-12-29 02:05:00|53.73|50.93|53.66|50.86|53.77|50.97|53.66|50.86|0
1640743800000|2021-12-29 02:10:00|53.67|50.87|53.64|50.84|53.68|50.88|53.62|50.82|0
1640744100000|2021-12-29 02:15:00|53.62|50.82|53.66|50.86|53.66|50.86|53.58|50.78|0
1640744400000|2021-12-29 02:20:00|53.64|50.84|53.62|50.82|53.64|50.84|53.6|50.8|0
1640744700000|2021-12-29 02:25:00|53.61|50.81|53.62|50.82|53.69|50.89|53.6|50.8|0
1640745000000|2021-12-29 02:30:00|53.64|50.84|53.54|50.74|53.65|50.85|53.54|50.74|0
1640745300000|2021-12-29 02:35:00|53.52|50.72|53.41|50.61|53.56|50.76|53.39|50.59|0
1640745600000|2021-12-29 02:40:00|53.43|50.63|53.42|50.62|53.48|50.68|53.4|50.6|0
1640745900000|2021-12-29 02:45:00|53.43|50.63|53.45|50.65|53.48|50.68|53.41|50.61|0
1640746200000|2021-12-29 02:50:00|53.46|50.66|53.33|50.53|53.48|50.68|53.32|50.52|0
1640746500000|2021-12-29 02:55:00|53.32|50.52|53.3|50.5|53.37|50.57|53.3|50.5|0
1640746800000|2021-12-29 03:00:00|53.31|50.51|53.35|50.55|53.35|50.55|53.3|50.5|0
1640747100000|2021-12-29 03:05:00|53.34|50.54|53.29|50.49|53.35|50.55|53.28|50.48|0
1640747400000|2021-12-29 03:10:00|53.28|50.48|53.23|50.43|53.28|50.48|53.18|50.38|0
1640747700000|2021-12-29 03:15:00|53.24|50.44|53.29|50.49|53.31|50.51|53.24|50.44|0
1640748000000|2021-12-29 03:20:00|53.27|50.47|53.29|50.49|53.33|50.53|53.27|50.47|0
1640748300000|2021-12-29 03:25:00|53.31|50.51|53.38|50.58|53.44|50.64|53.3|50.5|0
1640748600000|2021-12-29 03:30:00|53.36|50.56|53.24|50.44|53.36|50.56|53.18|50.38|0
1640748900000|2021-12-29 03:35:00|53.23|50.43|53.27|50.47|53.29|50.49|53.23|50.43|0
1640749200000|2021-12-29 03:40:00|53.28|50.48|53.22|50.42|53.29|50.49|53.19|50.39|0
1640749500000|2021-12-29 03:45:00|53.23|50.43|53.22|50.42|53.25|50.45|53.17|50.37|0
1640749800000|2021-12-29 03:50:00|53.23|50.43|53.18|50.38|53.23|50.43|53.12|50.32|0
1640750100000|2021-12-29 03:55:00|53.17|50.37|53.19|50.39|53.24|50.44|53.17|50.37|0
1640750400000|2021-12-29 04:00:00|53.21|50.41|53.24|50.44|53.24|50.44|53.2|50.4|0
1640750700000|2021-12-29 04:05:00|53.26|50.46|53.22|50.42|53.26|50.46|53.19|50.39|0
1640751000000|2021-12-29 04:10:00|53.2|50.4|53.31|50.51|53.31|50.51|53.2|50.4|0
1640751300000|2021-12-29 04:15:00|53.29|50.49|53.28|50.48|53.31|50.51|53.28|50.48|0
1640751600000|2021-12-29 04:20:00|53.29|50.49|53.26|50.46|53.29|50.49|53.24|50.44|0
1640751900000|2021-12-29 04:25:00|53.27|50.47|53.29|50.49|53.31|50.51|53.24|50.44|0
1640752200000|2021-12-29 04:30:00|53.27|50.47|53.23|50.43|53.29|50.49|53.23|50.43|0
1640752500000|2021-12-29 04:35:00|53.22|50.42|53.25|50.45|53.26|50.46|53.2|50.4|0
1640752800000|2021-12-29 04:40:00|53.23|50.43|53.23|50.43|53.25|50.45|53.2|50.4|0
1640753100000|2021-12-29 04:45:00|53.21|50.41|53.25|50.45|53.25|50.45|53.21|50.41|0
1640753400000|2021-12-29 04:50:00|53.23|50.43|53.17|50.37|53.23|50.43|53.17|50.37|0
1640753700000|2021-12-29 04:55:00|53.18|50.38|53.19|50.39|53.21|50.41|53.17|50.37|0
1640754000000|2021-12-29 05:00:00|53.2|50.4|53.25|50.45|53.26|50.46|53.2|50.4|0
1640754300000|2021-12-29 05:05:00|53.23|50.43|53.19|50.39|53.25|50.45|53.17|50.37|0
1640754600000|2021-12-29 05:10:00|53.21|50.41|53.19|50.39|53.21|50.41|53.15|50.35|0
1640754900000|2021-12-29 05:15:00|53.17|50.37|53.13|50.33|53.17|50.37|53.11|50.31|0
1640755200000|2021-12-29 05:20:00|53.15|50.35|53.2|50.4|53.2|50.4|53.13|50.33|0
1640755500000|2021-12-29 05:25:00|53.22|50.42|53.35|50.55|53.35|50.55|53.2|50.4|0
1640755800000|2021-12-29 05:30:00|53.33|50.53|53.22|50.42|53.37|50.57|53.2|50.4|0
1640756100000|2021-12-29 05:35:00|53.21|50.41|52.96|50.16|53.22|50.42|52.96|50.16|0
1640756400000|2021-12-29 05:40:00|52.98|50.18|52.96|50.16|53.02|50.22|52.96|50.16|0
1640756700000|2021-12-29 05:45:00|52.94|50.14|52.9|50.1|52.96|50.16|52.89|50.09|0
1640757000000|2021-12-29 05:50:00|52.92|50.12|52.95|50.15|52.97|50.17|52.92|50.12|0
1640757300000|2021-12-29 05:55:00|52.94|50.14|52.98|50.18|53.01|50.21|52.94|50.14|0
1640757600000|2021-12-29 06:00:00|52.96|50.16|52.99|50.19|53.05|50.25|52.88|50.08|0
1640757900000|2021-12-29 06:05:00|53|50.2|53.05|50.25|53.08|50.28|52.99|50.19|0
1640758200000|2021-12-29 06:10:00|53.03|50.23|53.21|50.41|53.21|50.41|53.01|50.21|0
1640758500000|2021-12-29 06:15:00|53.19|50.39|53.17|50.37|53.2|50.4|53.14|50.34|0
1640758800000|2021-12-29 06:20:00|53.13|50.33|53.1|50.3|53.17|50.37|53.08|50.28|0
1640759100000|2021-12-29 06:25:00|53.11|50.31|53.09|50.29|53.11|50.31|53.08|50.28|0
1640759400000|2021-12-29 06:30:00|53.08|50.28|53.04|50.24|53.08|50.28|52.99|50.19|0
1640759700000|2021-12-29 06:35:00|53.05|50.25|53.04|50.24|53.08|50.28|53|50.2|0
1640760000000|2021-12-29 06:40:00|53.03|50.23|53.04|50.24|53.06|50.26|53.01|50.21|0
1640760300000|2021-12-29 06:45:00|53.03|50.23|53.04|50.24|53.05|50.25|53.02|50.22|0
1640760600000|2021-12-29 06:50:00|53.02|50.22|53.02|50.22|53.04|50.24|53.02|50.22|0
1640760900000|2021-12-29 06:55:00|53|50.2|53|50.2|53.01|50.21|52.96|50.16|0
1640761200000|2021-12-29 07:00:00|52.98|50.18|52.9|50.1|53|50.2|52.89|50.09|0
1640761500000|2021-12-29 07:05:00|52.89|50.09|52.92|50.12|52.94|50.14|52.85|50.05|0
1640761800000|2021-12-29 07:10:00|52.94|50.14|52.86|50.06|52.94|50.14|52.85|50.05|0
1640762100000|2021-12-29 07:15:00|52.85|50.05|52.62|49.82|53.13|50.33|52.53|49.73|0
1640762400000|2021-12-29 07:20:00|52.63|49.83|52.64|49.84|52.66|49.86|52.52|49.72|0
1640762700000|2021-12-29 07:25:00|52.66|49.86|52.66|49.86|52.7|49.9|52.65|49.85|0
1640763000000|2021-12-29 07:30:00|52.68|49.88|52.75|49.95|52.77|49.97|52.67|49.87|0
1640763300000|2021-12-29 07:35:00|52.76|49.96|52.68|49.88|52.77|49.97|52.68|49.88|0
1640763600000|2021-12-29 07:40:00|52.66|49.86|52.63|49.83|52.66|49.86|52.55|49.75|0
1640763900000|2021-12-29 07:45:00|52.64|49.84|52.58|49.78|52.64|49.84|52.53|49.73|0
1640764200000|2021-12-29 07:50:00|52.57|49.77|52.56|49.76|52.6|49.8|52.53|49.73|0
1640764500000|2021-12-29 07:55:00|52.54|49.74|52.51|49.71|52.58|49.78|52.45|49.65|0
1640764800000|2021-12-29 08:00:00|52.52|49.72|52.64|49.84|52.69|49.89|52.47|49.67|0
1640765100000|2021-12-29 08:05:00|52.47|50.07|52.44|50.04|52.49|50.09|52.3|49.9|0
1640765400000|2021-12-29 08:10:00|52.43|50.03|52.52|50.12|52.56|50.16|52.42|50.02|0
1640765700000|2021-12-29 08:15:00|52.54|50.14|52.54|50.14|52.56|50.16|52.39|49.99|0
1640766000000|2021-12-29 08:20:00|52.52|50.12|52.45|50.05|52.52|50.12|52.39|49.99|0
1640766300000|2021-12-29 08:25:00|52.46|50.06|52.44|50.04|52.46|50.06|52.37|49.97|0
1640766600000|2021-12-29 08:30:00|52.46|50.06|52.35|49.95|52.53|50.13|52.32|49.92|0
1640766900000|2021-12-29 08:35:00|52.33|49.93|52.32|49.92|52.37|49.97|52.31|49.91|0
1640767200000|2021-12-29 08:40:00|52.33|49.93|52.3|49.9|52.35|49.95|52.28|49.88|0
1640767500000|2021-12-29 08:45:00|52.31|49.91|52.31|49.91|52.35|49.95|52.26|49.86|0
1640767800000|2021-12-29 08:50:00|52.29|49.89|52.38|49.98|52.4|50|52.28|49.88|0
1640768100000|2021-12-29 08:55:00|52.4|50|52.38|49.98|52.4|50|52.31|49.91|0
1640768400000|2021-12-29 09:00:00|52.4|50|52.27|49.87|52.4|50|52.25|49.85|0
1640768700000|2021-12-29 09:05:00|52.25|49.85|52.42|50.02|52.45|50.05|52.25|49.85|0
1640769000000|2021-12-29 09:10:00|52.43|50.03|52.43|50.03|52.43|50.03|52.36|49.96|0
1640769300000|2021-12-29 09:15:00|52.45|50.05|52.45|50.05|52.47|50.07|52.43|50.03|0
1640769600000|2021-12-29 09:20:00|52.46|50.06|52.45|50.05|52.5|50.1|52.44|50.04|0
1640769900000|2021-12-29 09:25:00|52.48|50.08|52.34|49.94|52.48|50.08|52.34|49.94|0
1640770200000|2021-12-29 09:30:00|52.36|49.96|52.35|49.95|52.37|49.97|52.31|49.91|0
1640770500000|2021-12-29 09:35:00|52.34|49.94|52.34|49.94|52.35|49.95|52.32|49.92|0
1640770800000|2021-12-29 09:40:00|52.35|49.95|52.33|49.93|52.35|49.95|52.28|49.88|0
1640771100000|2021-12-29 09:45:00|52.32|49.92|52.33|49.93|52.35|49.95|52.32|49.92|0
1640771400000|2021-12-29 09:50:00|52.31|49.91|52.33|49.93|52.37|49.97|52.3|49.9|0
1640771700000|2021-12-29 09:55:00|52.32|49.92|52.29|49.89|52.35|49.95|52.29|49.89|0
1640772000000|2021-12-29 10:00:00|52.31|49.91|52.26|49.86|52.31|49.91|52.18|49.78|0
1640772300000|2021-12-29 10:05:00|52.27|49.87|52.33|49.93|52.35|49.95|52.2|49.8|0
1640772600000|2021-12-29 10:10:00|52.35|49.95|52.36|49.96|52.38|49.98|52.33|49.93|0
1640772900000|2021-12-29 10:15:00|52.37|49.97|52.38|49.98|52.42|50.02|52.33|49.93|0
1640773200000|2021-12-29 10:20:00|52.36|49.96|52.41|50.01|52.45|50.05|52.34|49.94|0
1640773500000|2021-12-29 10:25:00|52.42|50.02|52.38|49.98|52.43|50.03|52.36|49.96|0
1640773800000|2021-12-29 10:30:00|52.39|49.99|52.39|49.99|52.41|50.01|52.38|49.98|0
1640774100000|2021-12-29 10:35:00|52.4|50|52.43|50.03|52.45|50.05|52.39|49.99|0
1640774400000|2021-12-29 10:40:00|52.39|49.99|52.37|49.97|52.41|50.01|52.36|49.96|0
1640774700000|2021-12-29 10:45:00|52.32|49.92|52.35|49.95|52.37|49.97|52.3|49.9|0
1640775000000|2021-12-29 10:50:00|52.34|49.94|52.52|50.12|52.53|50.13|52.34|49.94|0
1640775300000|2021-12-29 10:55:00|52.51|50.11|52.41|50.01|52.51|50.11|52.39|49.99|0
1640775600000|2021-12-29 11:00:00|52.57|50.17|52.54|50.14|52.58|50.18|52.5|50.1|0
1640775900000|2021-12-29 11:05:00|52.55|50.15|52.66|50.26|52.69|50.29|52.55|50.15|0
1640776200000|2021-12-29 11:10:00|52.68|50.28|52.62|50.22|52.68|50.28|52.58|50.18|0
1640776500000|2021-12-29 11:15:00|52.61|50.21|52.71|50.31|52.73|50.33|52.61|50.21|0
1640776800000|2021-12-29 11:20:00|52.73|50.33|52.64|50.24|52.76|50.36|52.64|50.24|0
1640777100000|2021-12-29 11:25:00|52.63|50.23|52.78|50.38|52.78|50.38|52.6|50.2|0
1640777400000|2021-12-29 11:30:00|52.8|50.4|52.71|50.31|52.8|50.4|52.71|50.31|0
1640777700000|2021-12-29 11:35:00|52.72|50.32|52.74|50.34|52.78|50.38|52.72|50.32|0
1640778000000|2021-12-29 11:40:00|52.73|50.33|52.74|50.34|52.74|50.34|52.7|50.3|0
1640778300000|2021-12-29 11:45:00|52.76|50.36|52.76|50.36|52.78|50.38|52.72|50.32|0
1640778600000|2021-12-29 11:50:00|52.78|50.38|52.77|50.37|52.78|50.38|52.74|50.34|0
1640778900000|2021-12-29 11:55:00|52.79|50.39|52.7|50.3|52.81|50.41|52.7|50.3|0
1640779200000|2021-12-29 12:00:00|52.72|50.32|52.77|50.37|52.79|50.39|52.7|50.3|0
1640779500000|2021-12-29 12:05:00|52.79|50.39|52.92|50.52|52.94|50.54|52.77|50.37|0
1640779800000|2021-12-29 12:10:00|52.93|50.53|52.86|50.46|52.97|50.57|52.82|50.42|0
1640780100000|2021-12-29 12:15:00|52.88|50.48|52.8|50.4|52.88|50.48|52.79|50.39|0
1640780400000|2021-12-29 12:20:00|52.79|50.39|52.78|50.38|52.88|50.48|52.77|50.37|0
1640780700000|2021-12-29 12:25:00|52.8|50.4|52.71|50.31|52.8|50.4|52.71|50.31|0
1640781000000|2021-12-29 12:30:00|52.73|50.33|52.87|50.47|52.89|50.49|52.73|50.33|0
1640781300000|2021-12-29 12:35:00|52.86|50.46|52.78|50.38|52.87|50.47|52.73|50.33|0
1640781600000|2021-12-29 12:40:00|52.8|50.4|52.76|50.36|52.8|50.4|52.74|50.34|0
1640781900000|2021-12-29 12:45:00|52.78|50.38|52.83|50.43|52.89|50.49|52.78|50.38|0
1640782200000|2021-12-29 12:50:00|52.85|50.45|52.85|50.45|52.87|50.47|52.8|50.4|0
1640782500000|2021-12-29 12:55:00|52.87|50.47|52.96|50.56|52.98|50.58|52.85|50.45|0
1640782800000|2021-12-29 13:00:00|52.92|50.52|53.01|50.61|53.03|50.63|52.9|50.5|0
1640783100000|2021-12-29 13:05:00|52.98|50.58|52.92|50.52|52.99|50.59|52.9|50.5|0
1640783400000|2021-12-29 13:10:00|52.9|50.5|52.88|50.48|52.92|50.52|52.83|50.43|0
1640783700000|2021-12-29 13:15:00|52.86|50.46|52.84|50.44|52.88|50.48|52.83|50.43|0
1640784000000|2021-12-29 13:20:00|52.86|50.46|53.01|50.61|53.03|50.63|52.84|50.44|0
1640784300000|2021-12-29 13:25:00|52.99|50.59|52.89|50.49|53.1|50.7|52.53|50.13|0
1640784600000|2021-12-29 13:30:00|52.84|50.44|52.84|50.44|52.87|50.47|52.72|50.32|0
1640784900000|2021-12-29 13:35:00|52.82|50.42|53.02|50.62|53.02|50.62|52.82|50.42|0
1640785200000|2021-12-29 13:40:00|52.98|50.58|52.92|50.52|53|50.6|52.85|50.45|0
1640785500000|2021-12-29 13:45:00|52.96|50.56|52.83|50.43|52.96|50.56|52.81|50.41|0
1640785800000|2021-12-29 13:50:00|52.85|50.45|52.74|50.34|52.89|50.49|52.68|50.28|0
1640786100000|2021-12-29 13:55:00|52.72|50.32|52.7|50.3|52.77|50.37|52.66|50.26|0
1640786400000|2021-12-29 14:00:00|52.72|50.32|52.44|50.04|52.72|50.32|52.43|50.03|0
1640786700000|2021-12-29 14:05:00|52.45|50.05|52.41|50.01|52.53|50.13|52.37|49.97|0
1640787000000|2021-12-29 14:10:00|52.39|49.99|52.42|50.02|52.48|50.08|52.37|49.97|0
1640787300000|2021-12-29 14:15:00|52.39|49.99|52.39|49.99|52.5|50.1|52.33|49.93|0
1640787600000|2021-12-29 14:20:00|52.4|50|52.49|50.09|52.49|50.09|52.4|50|0
1640787900000|2021-12-29 14:25:00|52.51|50.11|52.62|50.22|52.62|50.22|52.44|50.04|0
1640788200000|2021-12-29 14:30:00|52.55|50.15|52.3|49.9|52.6|50.2|52.24|49.84|0
1640788500000|2021-12-29 14:35:00|52.31|49.91|52.2|49.8|52.39|49.99|52.13|49.73|0
1640788800000|2021-12-29 14:40:00|52.16|49.76|52.34|49.94|52.36|49.96|51.8|49.4|0
1640789100000|2021-12-29 14:45:00|52.29|49.89|52.18|49.78|52.52|50.12|52.12|49.72|0
1640789400000|2021-12-29 14:50:00|52.2|49.8|51.98|49.58|52.29|49.89|51.91|49.51|0
1640789700000|2021-12-29 14:55:00|52|49.6|52.19|49.79|52.34|49.94|51.98|49.58|0
1640790000000|2021-12-29 15:00:00|52.12|49.72|52.32|49.92|52.36|49.96|52.1|49.7|0
1640790300000|2021-12-29 15:05:00|52.34|49.94|52.23|49.83|52.45|50.05|52.17|49.77|0
1640790600000|2021-12-29 15:10:00|52.25|49.85|52.99|50.59|53.1|50.7|52.17|49.77|0
1640790900000|2021-12-29 15:15:00|53.01|50.61|52.88|50.48|53.36|50.96|52.81|50.41|0
1640791200000|2021-12-29 15:20:00|52.92|50.52|52.62|50.22|52.95|50.55|52.62|50.22|0
1640791500000|2021-12-29 15:25:00|52.68|50.28|52.86|50.46|52.93|50.53|52.64|50.24|0
1640791800000|2021-12-29 15:30:00|52.84|50.44|52.66|50.26|52.99|50.59|52.66|50.26|0
1640792100000|2021-12-29 15:35:00|52.69|50.29|52.75|50.35|52.86|50.46|52.68|50.28|0
1640792400000|2021-12-29 15:40:00|52.78|50.38|52.42|50.02|52.82|50.42|52.31|49.91|0
1640792700000|2021-12-29 15:45:00|52.47|50.07|52.38|49.98|52.47|50.07|52.29|49.89|0
1640793000000|2021-12-29 15:50:00|52.37|49.97|52.32|49.92|52.56|50.16|52.32|49.92|0
1640793300000|2021-12-29 15:55:00|52.34|49.94|52.43|50.03|52.51|50.11|52.32|49.92|0
1640793600000|2021-12-29 16:00:00|52.45|50.05|52.32|49.92|52.52|50.12|51.75|49.35|0
1640793900000|2021-12-29 16:05:00|52.34|49.94|52.43|50.03|52.45|50.05|52.29|49.89|0
1640794200000|2021-12-29 16:10:00|52.45|50.05|52.7|50.3|52.72|50.32|52.45|50.05|0
1640794500000|2021-12-29 16:15:00|52.68|50.28|52.55|50.15|52.68|50.28|52.54|50.14|0
1640794800000|2021-12-29 16:20:00|52.52|50.12|52.61|50.21|52.61|50.21|52.45|50.05|0
1640795100000|2021-12-29 16:25:00|52.63|50.23|52.81|50.41|52.84|50.44|52.59|50.19|0
1640795400000|2021-12-29 16:30:00|52.86|50.46|52.79|50.39|52.99|50.59|52.77|50.37|0
1640795700000|2021-12-29 16:35:00|52.77|50.37|52.84|50.44|52.92|50.52|52.72|50.32|0
1640796000000|2021-12-29 16:40:00|52.86|50.46|52.79|50.39|52.92|50.52|52.71|50.31|0
1640796300000|2021-12-29 16:45:00|52.77|50.37|52.69|50.29|52.86|50.46|52.66|50.26|0
1640796600000|2021-12-29 16:50:00|52.71|50.31|52.88|50.48|52.88|50.48|52.64|50.24|0
1640796900000|2021-12-29 16:55:00|52.89|50.49|52.89|50.49|52.95|50.55|52.75|50.35|0
1640797200000|2021-12-29 17:00:00|52.91|50.51|52.87|50.47|53.02|50.62|52.84|50.44|0
1640797500000|2021-12-29 17:05:00|52.89|50.49|52.98|50.58|53.02|50.62|52.82|50.42|0
1640797800000|2021-12-29 17:10:00|53|50.6|53.04|50.64|53.07|50.67|52.93|50.53|0
1640798100000|2021-12-29 17:15:00|53.05|50.65|53.02|50.62|53.13|50.73|52.98|50.58|0
1640798400000|2021-12-29 17:20:00|53|50.6|53.05|50.65|53.05|50.65|52.94|50.54|0
1640798700000|2021-12-29 17:25:00|53.07|50.67|53.12|50.72|53.16|50.76|53.03|50.63|0
1640799000000|2021-12-29 17:30:00|53.11|50.71|53.1|50.7|53.2|50.8|53.09|50.69|0
1640799300000|2021-12-29 17:35:00|53.09|50.69|52.85|50.45|53.09|50.69|52.85|50.45|0
1640799600000|2021-12-29 17:40:00|52.86|50.46|52.9|50.5|52.91|50.51|52.84|50.44|0
1640799900000|2021-12-29 17:45:00|52.91|50.51|52.92|50.52|53.01|50.61|52.9|50.5|0
1640800200000|2021-12-29 17:50:00|52.93|50.53|52.84|50.44|52.93|50.53|52.82|50.42|0
1640800500000|2021-12-29 17:55:00|52.82|50.42|52.77|50.37|52.84|50.44|52.75|50.35|0
1640800800000|2021-12-29 18:00:00|52.75|50.35|52.58|50.18|52.78|50.38|52.58|50.18|0
1640801100000|2021-12-29 18:05:00|52.6|50.2|52.53|50.13|52.62|50.22|52.52|50.12|0
1640801400000|2021-12-29 18:10:00|52.54|50.14|51.99|49.59|52.6|50.2|51.99|49.59|0
1640801700000|2021-12-29 18:15:00|52|49.6|52|49.6|52.08|49.68|51.99|49.59|0
1640802000000|2021-12-29 18:20:00|52.02|49.62|52.18|49.78|52.2|49.8|52.02|49.62|0
1640802300000|2021-12-29 18:25:00|52.16|49.76|52.2|49.8|52.22|49.82|52.13|49.73|0
1640802600000|2021-12-29 18:30:00|52.18|49.78|52.13|49.73|52.2|49.8|52.04|49.64|0
1640802900000|2021-12-29 18:35:00|52.11|49.71|52.23|49.83|52.29|49.89|52.09|49.69|0
1640803200000|2021-12-29 18:40:00|52.22|49.82|52.14|49.74|52.22|49.82|52.14|49.74|0
1640803500000|2021-12-29 18:45:00|52.12|49.72|52.12|49.72|52.18|49.78|52.09|49.69|0
1640803800000|2021-12-29 18:50:00|52.14|49.74|51.98|49.58|52.19|49.79|51.98|49.58|0
1640804100000|2021-12-29 18:55:00|51.99|49.59|51.88|49.48|52.03|49.63|51.81|49.41|0
1640804400000|2021-12-29 19:00:00|51.9|49.5|51.96|49.56|51.99|49.59|51.9|49.5|0
1640804700000|2021-12-29 19:05:00|51.95|49.55|51.92|49.52|51.95|49.55|51.9|49.5|0
1640805000000|2021-12-29 19:10:00|51.9|49.5|51.75|49.35|51.92|49.52|51.75|49.35|0
1640805300000|2021-12-29 19:15:00|51.77|49.37|51.75|49.35|51.83|49.43|51.73|49.33|0
1640805600000|2021-12-29 19:20:00|51.77|49.37|51.82|49.42|51.82|49.42|51.72|49.32|0
1640805900000|2021-12-29 19:25:00|51.84|49.44|51.77|49.37|51.84|49.44|51.73|49.33|0
1640806200000|2021-12-29 19:30:00|51.79|49.39|51.71|49.31|51.79|49.39|51.7|49.3|0
1640806500000|2021-12-29 19:35:00|51.69|49.29|51.69|49.29|51.73|49.33|51.64|49.24|0
1640806800000|2021-12-29 19:40:00|51.68|49.28|51.76|49.36|51.84|49.44|51.68|49.28|0
1640807100000|2021-12-29 19:45:00|51.75|49.35|51.74|49.34|51.78|49.38|51.74|49.34|0
1640807400000|2021-12-29 19:50:00|51.73|49.33|51.62|49.22|51.73|49.33|51.58|49.18|0
1640807700000|2021-12-29 19:55:00|51.64|49.24|51.58|49.18|51.64|49.24|51.56|49.16|0
1640808000000|2021-12-29 20:00:00|51.6|49.2|51.63|49.23|51.74|49.34|51.6|49.2|0
1640808300000|2021-12-29 20:05:00|51.65|49.25|51.51|49.11|51.69|49.29|51.51|49.11|0
1640808600000|2021-12-29 20:10:00|51.52|49.12|51.52|49.12|51.56|49.16|51.47|49.07|0
1640808900000|2021-12-29 20:15:00|51.54|49.14|51.4|49|51.58|49.18|51.36|48.96|0
1640809200000|2021-12-29 20:20:00|51.41|49.01|51.45|49.05|51.52|49.12|51.39|48.99|0
1640809500000|2021-12-29 20:25:00|51.44|49.04|51.34|48.94|51.47|49.07|51.32|48.92|0
1640809800000|2021-12-29 20:30:00|51.32|48.92|51.09|48.69|51.34|48.94|51.05|48.65|0
1640810100000|2021-12-29 20:35:00|51.07|48.67|51.19|48.79|51.23|48.83|51.03|48.63|0
1640810400000|2021-12-29 20:40:00|51.18|48.78|51.23|48.83|51.26|48.86|51.09|48.69|0
1640810700000|2021-12-29 20:45:00|51.21|48.81|51.03|48.63|51.23|48.83|50.96|48.56|0
1640811000000|2021-12-29 20:50:00|50.94|48.54|51.24|48.84|51.26|48.86|50.92|48.52|0
1640811300000|2021-12-29 20:55:00|51.26|48.86|51.67|49.27|51.69|49.29|51.26|48.86|0
1640811600000|2021-12-29 21:00:00|51.65|49.25|51.03|48.63|51.71|49.31|50.99|48.59|0
1640811900000|2021-12-29 21:05:00|51.01|48.61|50.99|48.59|51.03|48.63|50.9|48.5|0
1640812200000|2021-12-29 21:10:00|50.97|48.57|51.21|48.81|51.21|48.81|50.97|48.57|0
1640812500000|2021-12-29 21:15:00|51.37|48.57|51.31|48.51|51.4|48.6|51.31|48.51|0
1640812800000|2021-12-29 21:20:00|51.33|48.53|51.31|48.51|51.33|48.53|51.28|48.48|0
1640813100000|2021-12-29 21:25:00|51.3|48.5|51.35|48.55|51.35|48.55|51.28|48.48|0
1640813400000|2021-12-29 21:30:00|51.33|48.53|51.33|48.53|51.35|48.55|51.31|48.51|0
1640813700000|2021-12-29 21:35:00|51.35|48.55|51.33|48.53|51.35|48.55|51.29|48.49|0
1640814000000|2021-12-29 21:40:00|51.35|48.55|51.34|48.54|51.38|48.58|51.33|48.53|0
1640814300000|2021-12-29 21:45:00|51.33|48.53|51.34|48.54|51.36|48.56|51.33|48.53|0
1640814600000|2021-12-29 21:50:00|51.33|48.53|51.4|48.6|51.4|48.6|51.32|48.52|0
1640814900000|2021-12-29 21:55:00|51.41|48.61|51.37|48.57|51.41|48.61|51.33|48.53|0
1640815200000|2021-12-29 22:00:00|51.33|48.53|51.32|48.52|51.33|48.53|51.32|48.52|0
1640815500000|2021-12-29 22:05:00|51.33|48.53|51.3|48.5|51.33|48.53|51.3|48.5|0
1640815800000|2021-12-29 22:10:00|51.31|48.51|51.31|48.51|51.31|48.51|51.31|48.51|0
1640816100000|2021-12-29 22:15:00|51.3|48.5|51.3|48.5|51.3|48.5|51.3|48.5|0
1640816400000|2021-12-29 22:20:00|51.29|48.49|51.29|48.49|51.29|48.49|51.28|48.48|0
1640816700000|2021-12-29 22:25:00|51.28|48.48|51.28|48.48|51.28|48.48|51.28|48.48|0
1640817300000|2021-12-29 22:35:00|51.29|48.49|51.31|48.51|51.31|48.51|51.29|48.49|0
1640817600000|2021-12-29 22:40:00|51.3|48.5|51.3|48.5|51.31|48.51|51.3|48.5|0
1640817900000|2021-12-29 22:45:00|51.33|48.53|51.32|48.52|51.33|48.53|51.31|48.51|0
1640818200000|2021-12-29 22:50:00|51.31|48.51|51.31|48.51|51.31|48.51|51.29|48.49|0
1640818500000|2021-12-29 22:55:00|51.3|48.5|51.31|48.51|51.31|48.51|51.3|48.5|0
1640818800000|2021-12-29 23:00:00|51.25|48.45|51.64|48.84|51.64|48.84|51.15|48.35|0
1640819100000|2021-12-29 23:05:00|51.65|48.85|51.54|48.74|51.65|48.85|51.54|48.74|0
1640819400000|2021-12-29 23:10:00|51.53|48.73|51.54|48.74|51.56|48.76|51.48|48.68|0
1640819700000|2021-12-29 23:15:00|51.53|48.73|51.63|48.83|51.63|48.83|51.5|48.7|0
1640820000000|2021-12-29 23:20:00|51.54|48.74|51.61|48.81|51.64|48.84|51.54|48.74|0
1640820300000|2021-12-29 23:25:00|51.59|48.79|51.65|48.85|51.7|48.9|51.59|48.79|0
1640820600000|2021-12-29 23:30:00|51.64|48.84|51.6|48.8|51.66|48.86|51.57|48.77|0
1640820900000|2021-12-29 23:35:00|51.62|48.82|51.53|48.73|51.63|48.83|51.51|48.71|0
1640821200000|2021-12-29 23:40:00|51.51|48.71|51.49|48.69|51.57|48.77|51.49|48.69|0
1640821500000|2021-12-29 23:45:00|51.5|48.7|51.51|48.71|51.53|48.73|51.42|48.62|0
1640821800000|2021-12-29 23:50:00|51.53|48.73|51.58|48.78|51.6|48.8|51.5|48.7|0
1640822100000|2021-12-29 23:55:00|51.57|48.77|51.56|48.76|51.58|48.78|51.47|48.67|0
1640822400000|2021-12-30 00:00:00|51.58|48.78|51.61|48.81|51.67|48.87|51.55|48.75|0
1640822700000|2021-12-30 00:05:00|51.63|48.83|51.63|48.83|51.67|48.87|51.6|48.8|0
1640823000000|2021-12-30 00:10:00|51.61|48.81|51.76|48.96|51.81|49.01|51.61|48.81|0
1640823300000|2021-12-30 00:15:00|51.77|48.97|51.77|48.97|51.9|49.1|51.76|48.96|0
1640823600000|2021-12-30 00:20:00|51.76|48.96|51.71|48.91|51.79|48.99|51.68|48.88|0
1640823900000|2021-12-30 00:25:00|51.7|48.9|51.72|48.92|51.75|48.95|51.66|48.86|0
1640824200000|2021-12-30 00:30:00|51.73|48.93|51.63|48.83|51.75|48.95|51.61|48.81|0
1640824500000|2021-12-30 00:35:00|51.64|48.84|51.57|48.77|51.65|48.85|51.57|48.77|0
1640824800000|2021-12-30 00:40:00|51.59|48.79|51.61|48.81|51.62|48.82|51.57|48.77|0
1640825100000|2021-12-30 00:45:00|51.6|48.8|51.57|48.77|51.66|48.86|51.57|48.77|0
1640825400000|2021-12-30 00:50:00|51.58|48.78|51.55|48.75|51.62|48.82|51.55|48.75|0
1640825700000|2021-12-30 00:55:00|51.57|48.77|51.55|48.75|51.58|48.78|51.53|48.73|0
1640826000000|2021-12-30 01:00:00|51.54|48.74|51.64|48.84|51.64|48.84|51.53|48.73|0
1640826300000|2021-12-30 01:05:00|51.62|48.82|51.6|48.8|51.63|48.83|51.56|48.76|0
1640826600000|2021-12-30 01:10:00|51.58|48.78|51.45|48.65|51.6|48.8|51.43|48.63|0
1640826900000|2021-12-30 01:15:00|51.43|48.63|51.34|48.54|51.46|48.66|51.34|48.54|0
1640827200000|2021-12-30 01:20:00|51.36|48.56|51.43|48.63|51.52|48.72|51.36|48.56|0
1640827500000|2021-12-30 01:25:00|51.41|48.61|51.41|48.61|51.43|48.63|51.38|48.58|0
1640827800000|2021-12-30 01:30:00|51.4|48.6|51.39|48.59|51.44|48.64|51.34|48.54|0
1640828100000|2021-12-30 01:35:00|51.43|48.63|51.27|48.47|51.44|48.64|51.25|48.45|0
1640828400000|2021-12-30 01:40:00|51.25|48.45|51.25|48.45|51.32|48.52|51.23|48.43|0
1640828700000|2021-12-30 01:45:00|51.23|48.43|51.25|48.45|51.28|48.48|51.21|48.41|0
1640829000000|2021-12-30 01:50:00|51.26|48.46|51.26|48.46|51.3|48.5|51.25|48.45|0
1640829300000|2021-12-30 01:55:00|51.25|48.45|51.26|48.46|51.3|48.5|51.24|48.44|0
1640829600000|2021-12-30 02:00:00|51.24|48.44|51.14|48.34|51.28|48.48|51.12|48.32|0
1640829900000|2021-12-30 02:05:00|51.15|48.35|51.19|48.39|51.19|48.39|51.15|48.35|0
1640830200000|2021-12-30 02:10:00|51.21|48.41|51.33|48.53|51.33|48.53|51.21|48.41|0
1640830500000|2021-12-30 02:15:00|51.31|48.51|51.31|48.51|51.33|48.53|51.27|48.47|0
1640830800000|2021-12-30 02:20:00|51.3|48.5|51.29|48.49|51.35|48.55|51.27|48.47|0
1640831100000|2021-12-30 02:25:00|51.27|48.47|51.3|48.5|51.31|48.51|51.27|48.47|0
1640831400000|2021-12-30 02:30:00|51.29|48.49|51.27|48.47|51.34|48.54|51.25|48.45|0
1640831700000|2021-12-30 02:35:00|51.29|48.49|51.29|48.49|51.34|48.54|51.29|48.49|0
1640832000000|2021-12-30 02:40:00|51.31|48.51|51.3|48.5|51.38|48.58|51.29|48.49|0
1640832300000|2021-12-30 02:45:00|51.32|48.52|51.29|48.49|51.32|48.52|51.27|48.47|0
1640832600000|2021-12-30 02:50:00|51.27|48.47|51.36|48.56|51.37|48.57|51.27|48.47|0
1640832900000|2021-12-30 02:55:00|51.37|48.57|51.37|48.57|51.43|48.63|51.36|48.56|0
1640833200000|2021-12-30 03:00:00|51.39|48.59|51.31|48.51|51.41|48.61|51.3|48.5|0
1640833500000|2021-12-30 03:05:00|51.32|48.52|51.33|48.53|51.35|48.55|51.31|48.51|0
1640833800000|2021-12-30 03:10:00|51.34|48.54|51.4|48.6|51.42|48.62|51.33|48.53|0
1640834100000|2021-12-30 03:15:00|51.39|48.59|51.4|48.6|51.42|48.62|51.37|48.57|0
1640834400000|2021-12-30 03:20:00|51.39|48.59|51.38|48.58|51.42|48.62|51.38|48.58|0
1640834700000|2021-12-30 03:25:00|51.4|48.6|51.47|48.67|51.47|48.67|51.4|48.6|0
1640835000000|2021-12-30 03:30:00|51.45|48.65|51.47|48.67|51.48|48.68|51.44|48.64|0
1640835300000|2021-12-30 03:35:00|51.45|48.65|51.45|48.65|51.47|48.67|51.45|48.65|0
1640835600000|2021-12-30 03:40:00|51.43|48.63|51.43|48.63|51.43|48.63|51.41|48.61|0
1640835900000|2021-12-30 03:45:00|51.41|48.61|51.45|48.65|51.45|48.65|51.4|48.6|0
1640836200000|2021-12-30 03:50:00|51.43|48.63|51.45|48.65|51.47|48.67|51.43|48.63|0
1640836500000|2021-12-30 03:55:00|51.43|48.63|51.46|48.66|51.47|48.67|51.43|48.63|0
1640836800000|2021-12-30 04:00:00|51.45|48.65|51.46|48.66|51.48|48.68|51.45|48.65|0
1640837100000|2021-12-30 04:05:00|51.47|48.67|51.43|48.63|51.47|48.67|51.43|48.63|0
1640837400000|2021-12-30 04:10:00|51.41|48.61|51.41|48.61|51.41|48.61|51.39|48.59|0
1640837700000|2021-12-30 04:15:00|51.4|48.6|51.35|48.55|51.41|48.61|51.33|48.53|0
1640838000000|2021-12-30 04:20:00|51.33|48.53|51.35|48.55|51.35|48.55|51.32|48.52|0
1640838300000|2021-12-30 04:25:00|51.37|48.57|51.36|48.56|51.39|48.59|51.33|48.53|0
1640838600000|2021-12-30 04:30:00|51.35|48.55|51.4|48.6|51.42|48.62|51.35|48.55|0
1640838900000|2021-12-30 04:35:00|51.38|48.58|51.42|48.62|51.42|48.62|51.38|48.58|0
1640839200000|2021-12-30 04:40:00|51.4|48.6|51.38|48.58|51.4|48.6|51.36|48.56|0
1640839500000|2021-12-30 04:45:00|51.39|48.59|51.33|48.53|51.41|48.61|51.33|48.53|0
1640839800000|2021-12-30 04:50:00|51.34|48.54|51.34|48.54|51.4|48.6|51.31|48.51|0
1640840100000|2021-12-30 04:55:00|51.36|48.56|51.31|48.51|51.36|48.56|51.29|48.49|0
1640840400000|2021-12-30 05:00:00|51.3|48.5|51.25|48.45|51.31|48.51|51.25|48.45|0
1640840700000|2021-12-30 05:05:00|51.27|48.47|51.3|48.5|51.34|48.54|51.27|48.47|0
1640841000000|2021-12-30 05:10:00|51.29|48.49|51.34|48.54|51.34|48.54|51.29|48.49|0
1640841300000|2021-12-30 05:15:00|51.32|48.52|51.32|48.52|51.34|48.54|51.28|48.48|0
1640841600000|2021-12-30 05:20:00|51.33|48.53|51.32|48.52|51.35|48.55|51.3|48.5|0
1640841900000|2021-12-30 05:25:00|51.34|48.54|51.35|48.55|51.39|48.59|51.32|48.52|0
1640842200000|2021-12-30 05:30:00|51.36|48.56|51.39|48.59|51.44|48.64|51.36|48.56|0
1640842500000|2021-12-30 05:35:00|51.4|48.6|51.39|48.59|51.44|48.64|51.35|48.55|0
1640842800000|2021-12-30 05:40:00|51.4|48.6|51.43|48.63|51.46|48.66|51.4|48.6|0
1640843100000|2021-12-30 05:45:00|51.44|48.64|51.4|48.6|51.44|48.64|51.38|48.58|0
1640843400000|2021-12-30 05:50:00|51.42|48.62|51.4|48.6|51.45|48.65|51.4|48.6|0
1640843700000|2021-12-30 05:55:00|51.42|48.62|51.52|48.72|51.54|48.74|51.4|48.6|0
1640844000000|2021-12-30 06:00:00|51.54|48.74|51.5|48.7|51.54|48.74|51.43|48.63|0
1640844300000|2021-12-30 06:05:00|51.51|48.71|51.36|48.56|51.55|48.75|51.32|48.52|0
1640844600000|2021-12-30 06:10:00|51.37|48.57|51.26|48.46|51.38|48.58|51.24|48.44|0
1640844900000|2021-12-30 06:15:00|51.27|48.47|51.3|48.5|51.34|48.54|51.27|48.47|0
1640845200000|2021-12-30 06:20:00|51.31|48.51|51.3|48.5|51.36|48.56|51.29|48.49|0
1640845500000|2021-12-30 06:25:00|51.31|48.51|51.35|48.55|51.37|48.57|51.3|48.5|0
1640845800000|2021-12-30 06:30:00|51.34|48.54|51.35|48.55|51.39|48.59|51.34|48.54|0
1640846100000|2021-12-30 06:35:00|51.36|48.56|51.32|48.52|51.37|48.57|51.3|48.5|0
1640846400000|2021-12-30 06:40:00|51.33|48.53|51.32|48.52|51.33|48.53|51.31|48.51|0
1640846700000|2021-12-30 06:45:00|51.33|48.53|51.44|48.64|51.48|48.68|51.33|48.53|0
1640847000000|2021-12-30 06:50:00|51.45|48.65|51.37|48.57|51.45|48.65|51.37|48.57|0
1640847300000|2021-12-30 06:55:00|51.35|48.55|51.37|48.57|51.4|48.6|51.35|48.55|0
1640847600000|2021-12-30 07:00:00|51.33|48.53|51.4|48.6|51.42|48.62|51.33|48.53|0
1640847900000|2021-12-30 07:05:00|51.41|48.61|51.47|48.67|51.49|48.69|51.37|48.57|0
1640848200000|2021-12-30 07:10:00|51.46|48.66|51.53|48.73|51.54|48.74|51.45|48.65|0
1640848500000|2021-12-30 07:15:00|51.51|48.71|51.49|48.69|51.56|48.76|51.48|48.68|0
1640848800000|2021-12-30 07:20:00|51.47|48.67|51.42|48.62|51.52|48.72|51.4|48.6|0
1640849100000|2021-12-30 07:25:00|51.41|48.61|51.32|48.52|51.42|48.62|51.32|48.52|0
1640849400000|2021-12-30 07:30:00|51.31|48.51|51.13|48.33|51.31|48.51|51.09|48.29|0
1640849700000|2021-12-30 07:35:00|51.14|48.34|51.23|48.43|51.25|48.45|51.13|48.33|0
1640850000000|2021-12-30 07:40:00|51.21|48.41|51.3|48.5|51.32|48.52|51.21|48.41|0
1640850300000|2021-12-30 07:45:00|51.31|48.51|51.34|48.54|51.36|48.56|51.3|48.5|0
1640850600000|2021-12-30 07:50:00|51.36|48.56|51.41|48.61|51.43|48.63|51.35|48.55|0
1640850900000|2021-12-30 07:55:00|51.39|48.59|51.35|48.55|51.43|48.63|51.33|48.53|0
1640851200000|2021-12-30 08:00:00|51.3|48.5|51.28|48.48|51.33|48.53|51.21|48.41|0
1640851500000|2021-12-30 08:05:00|51.13|48.73|51.01|48.61|51.19|48.79|50.99|48.59|0
1640851800000|2021-12-30 08:10:00|51.02|48.62|51.04|48.64|51.09|48.69|51.01|48.61|0
1640852100000|2021-12-30 08:15:00|51.06|48.66|50.99|48.59|51.06|48.66|50.95|48.55|0
1640852400000|2021-12-30 08:20:00|51|48.6|50.88|48.48|51.02|48.62|50.84|48.44|0
1640852700000|2021-12-30 08:25:00|50.81|48.41|50.84|48.44|50.88|48.48|50.79|48.39|0
1640853000000|2021-12-30 08:30:00|50.86|48.46|50.91|48.51|50.93|48.53|50.81|48.41|0
1640853300000|2021-12-30 08:35:00|50.93|48.53|51.01|48.61|51.02|48.62|50.93|48.53|0
1640853600000|2021-12-30 08:40:00|51.02|48.62|50.91|48.51|51.03|48.63|50.89|48.49|0
1640853900000|2021-12-30 08:45:00|50.89|48.49|50.8|48.4|50.94|48.54|50.78|48.38|0
1640854200000|2021-12-30 08:50:00|50.82|48.42|50.78|48.38|50.82|48.42|50.78|48.38|0
1640854500000|2021-12-30 08:55:00|50.76|48.36|50.78|48.38|50.82|48.42|50.74|48.34|0
1640854800000|2021-12-30 09:00:00|50.76|48.36|50.73|48.33|50.89|48.49|50.73|48.33|0
1640855100000|2021-12-30 09:05:00|50.71|48.31|50.69|48.29|50.74|48.34|50.67|48.27|0
1640855400000|2021-12-30 09:10:00|50.71|48.31|50.74|48.34|50.74|48.34|50.67|48.27|0
1640855700000|2021-12-30 09:15:00|50.76|48.36|50.67|48.27|50.76|48.36|50.65|48.25|0
1640856000000|2021-12-30 09:20:00|50.69|48.29|50.65|48.25|50.7|48.3|50.58|48.18|0
1640856300000|2021-12-30 09:25:00|50.67|48.27|50.59|48.19|50.7|48.3|50.58|48.18|0
1640856600000|2021-12-30 09:30:00|50.58|48.18|50.59|48.19|50.63|48.23|50.58|48.18|0
1640856900000|2021-12-30 09:35:00|50.58|48.18|50.49|48.09|50.61|48.21|50.47|48.07|0
1640857200000|2021-12-30 09:40:00|50.5|48.1|50.52|48.12|50.52|48.12|50.47|48.07|0
1640857500000|2021-12-30 09:45:00|50.54|48.14|50.63|48.23|50.64|48.24|50.52|48.12|0
1640857800000|2021-12-30 09:50:00|50.61|48.21|50.62|48.22|50.64|48.24|50.57|48.17|0
1640858100000|2021-12-30 09:55:00|50.64|48.24|50.61|48.21|50.64|48.24|50.59|48.19|0
1640858400000|2021-12-30 10:00:00|50.59|48.19|50.69|48.29|50.69|48.29|50.57|48.17|0
1640858700000|2021-12-30 10:05:00|50.68|48.28|50.76|48.36|50.76|48.36|50.66|48.26|0
1640859000000|2021-12-30 10:10:00|50.74|48.34|50.73|48.33|50.76|48.36|50.67|48.27|0
1640859300000|2021-12-30 10:15:00|50.71|48.31|50.65|48.25|50.73|48.33|50.64|48.24|0
1640859600000|2021-12-30 10:20:00|50.66|48.26|50.74|48.34|50.74|48.34|50.66|48.26|0
1640859900000|2021-12-30 10:25:00|50.75|48.35|50.74|48.34|50.79|48.39|50.72|48.32|0
1640860200000|2021-12-30 10:30:00|50.76|48.36|50.85|48.45|50.88|48.48|50.74|48.34|0
1640860500000|2021-12-30 10:35:00|50.83|48.43|50.75|48.35|50.85|48.45|50.75|48.35|0
1640860800000|2021-12-30 10:40:00|50.76|48.36|50.72|48.32|50.77|48.37|50.66|48.26|0
1640861100000|2021-12-30 10:45:00|50.7|48.3|50.73|48.33|50.73|48.33|50.66|48.26|0
1640861400000|2021-12-30 10:50:00|50.75|48.35|50.77|48.37|50.8|48.4|50.73|48.33|0
1640861700000|2021-12-30 10:55:00|50.78|48.38|50.69|48.29|50.79|48.39|50.66|48.26|0
1640862000000|2021-12-30 11:00:00|50.7|48.3|50.71|48.31|50.77|48.37|50.66|48.26|0
1640862300000|2021-12-30 11:05:00|50.7|48.3|50.6|48.2|50.7|48.3|50.6|48.2|0
1640862600000|2021-12-30 11:10:00|50.61|48.21|50.62|48.22|50.64|48.24|50.59|48.19|0
1640862900000|2021-12-30 11:15:00|50.63|48.23|50.69|48.29|50.71|48.31|50.6|48.2|0
1640863200000|2021-12-30 11:20:00|50.71|48.31|50.63|48.23|50.73|48.33|50.63|48.23|0
1640863500000|2021-12-30 11:25:00|50.64|48.24|50.69|48.29|50.72|48.32|50.62|48.22|0
1640863800000|2021-12-30 11:30:00|50.67|48.27|50.6|48.2|50.69|48.29|50.6|48.2|0
1640864100000|2021-12-30 11:35:00|50.58|48.18|50.46|48.06|50.58|48.18|50.44|48.04|0
1640864400000|2021-12-30 11:40:00|50.44|48.04|50.47|48.07|50.49|48.09|50.44|48.04|0
1640864700000|2021-12-30 11:45:00|50.45|48.05|50.29|47.89|50.45|48.05|50.29|47.89|0
1640865000000|2021-12-30 11:50:00|50.31|47.91|50.38|47.98|50.39|47.99|50.28|47.88|0
1640865300000|2021-12-30 11:55:00|50.39|47.99|50.78|48.38|51.2|48.8|49.98|47.58|0
1640865600000|2021-12-30 12:00:00|50.8|48.4|50.87|48.47|50.92|48.52|50.8|48.4|0
1640865900000|2021-12-30 12:05:00|50.89|48.49|50.85|48.45|50.91|48.51|50.84|48.44|0
1640866200000|2021-12-30 12:10:00|50.87|48.47|50.78|48.38|50.87|48.47|50.78|48.38|0
1640866500000|2021-12-30 12:15:00|50.76|48.36|50.81|48.41|50.83|48.43|50.76|48.36|0
1640866800000|2021-12-30 12:20:00|50.79|48.39|50.82|48.42|50.87|48.47|50.78|48.38|0
1640867100000|2021-12-30 12:25:00|50.81|48.41|50.79|48.39|50.83|48.43|50.77|48.37|0
1640867400000|2021-12-30 12:30:00|50.77|48.37|50.81|48.41|50.86|48.46|50.77|48.37|0
1640867700000|2021-12-30 12:35:00|50.8|48.4|50.78|48.38|50.81|48.41|50.77|48.37|0
1640868000000|2021-12-30 12:40:00|50.79|48.39|50.74|48.34|50.81|48.41|50.7|48.3|0
1640868300000|2021-12-30 12:45:00|50.75|48.35|50.8|48.4|50.82|48.42|50.72|48.32|0
1640868600000|2021-12-30 12:50:00|50.81|48.41|50.89|48.49|50.91|48.51|50.8|48.4|0
1640868900000|2021-12-30 12:55:00|50.91|48.51|50.96|48.56|50.98|48.58|50.89|48.49|0
1640869200000|2021-12-30 13:00:00|50.94|48.54|50.89|48.49|51.02|48.62|50.89|48.49|0
1640869500000|2021-12-30 13:05:00|50.87|48.47|50.89|48.49|50.91|48.51|50.82|48.42|0
1640869800000|2021-12-30 13:10:00|50.87|48.47|50.96|48.56|50.96|48.56|50.87|48.47|0
1640870100000|2021-12-30 13:15:00|50.94|48.54|50.99|48.59|51|48.6|50.94|48.54|0
1640870400000|2021-12-30 13:20:00|51.01|48.61|51.1|48.7|51.15|48.75|50.99|48.59|0
1640870700000|2021-12-30 13:25:00|51.12|48.72|51.04|48.64|51.15|48.75|51.04|48.64|0
1640871000000|2021-12-30 13:30:00|51.03|48.63|50.92|48.52|51.03|48.63|50.92|48.52|0
1640871300000|2021-12-30 13:35:00|50.91|48.51|50.86|48.46|50.94|48.54|50.86|48.46|0
1640871600000|2021-12-30 13:40:00|50.85|48.45|50.9|48.5|50.93|48.53|50.83|48.43|0
1640871900000|2021-12-30 13:45:00|50.92|48.52|50.95|48.55|50.99|48.59|50.88|48.48|0
1640872200000|2021-12-30 13:50:00|50.97|48.57|51|48.6|51|48.6|50.92|48.52|0
1640872500000|2021-12-30 13:55:00|50.99|48.59|50.97|48.57|51.02|48.62|50.93|48.53|0
1640872800000|2021-12-30 14:00:00|50.96|48.56|51.02|48.62|51.13|48.73|50.96|48.56|0
1640873100000|2021-12-30 14:05:00|51.04|48.64|50.98|48.58|51.04|48.64|50.98|48.58|0
1640873400000|2021-12-30 14:10:00|51|48.6|50.91|48.51|51|48.6|50.89|48.49|0
1640873700000|2021-12-30 14:15:00|50.93|48.53|50.94|48.54|50.94|48.54|50.84|48.44|0
1640874000000|2021-12-30 14:20:00|50.93|48.53|50.94|48.54|50.98|48.58|50.91|48.51|0
1640874300000|2021-12-30 14:25:00|50.98|48.58|51.05|48.65|51.14|48.74|50.98|48.58|0
1640874600000|2021-12-30 14:30:00|51.1|48.7|50.57|48.17|51.24|48.84|50.57|48.17|0
1640874900000|2021-12-30 14:35:00|50.49|48.09|50.51|48.11|50.57|48.17|50.37|47.97|0
1640875200000|2021-12-30 14:40:00|50.49|48.09|51.02|48.62|51.15|48.75|50.49|48.09|0
1640875500000|2021-12-30 14:45:00|51.06|48.66|50.83|48.43|51.12|48.72|50.74|48.34|0
1640875800000|2021-12-30 14:50:00|50.81|48.41|50.99|48.59|51.08|48.68|50.79|48.39|0
1640876100000|2021-12-30 14:55:00|50.97|48.57|50.86|48.46|51.02|48.62|50.81|48.41|0
1640876400000|2021-12-30 15:00:00|50.88|48.48|50.91|48.51|51.02|48.62|50.77|48.37|0
1640876700000|2021-12-30 15:05:00|50.9|48.5|50.57|48.17|50.95|48.55|50.57|48.17|0
1640877000000|2021-12-30 15:10:00|50.59|48.19|50.43|48.03|50.68|48.28|50.43|48.03|0
1640877300000|2021-12-30 15:15:00|50.45|48.05|50.34|47.94|50.52|48.12|50.33|47.93|0
1640877600000|2021-12-30 15:20:00|50.36|47.96|50.39|47.99|50.57|48.17|50.36|47.96|0
1640877900000|2021-12-30 15:25:00|50.41|48.01|50.45|48.05|50.45|48.05|50.31|47.91|0
1640878200000|2021-12-30 15:30:00|50.46|48.06|50.55|48.15|50.66|48.26|50.41|48.01|0
1640878500000|2021-12-30 15:35:00|50.53|48.13|50.71|48.31|50.74|48.34|50.5|48.1|0
1640878800000|2021-12-30 15:40:00|50.69|48.29|50.62|48.22|50.71|48.31|50.57|48.17|0
1640879100000|2021-12-30 15:45:00|50.6|48.2|50.64|48.24|50.67|48.27|50.57|48.17|0
1640879400000|2021-12-30 15:50:00|50.62|48.22|50.65|48.25|50.67|48.27|50.55|48.15|0
1640879700000|2021-12-30 15:55:00|50.67|48.27|50.86|48.46|50.9|48.5|50.65|48.25|0
1640880000000|2021-12-30 16:00:00|50.9|48.5|50.83|48.43|50.97|48.57|50.81|48.41|0
1640880300000|2021-12-30 16:05:00|50.84|48.44|50.93|48.53|50.95|48.55|50.81|48.41|0
1640880600000|2021-12-30 16:10:00|50.95|48.55|50.79|48.39|50.97|48.57|50.75|48.35|0
1640880900000|2021-12-30 16:15:00|50.81|48.41|50.88|48.48|50.88|48.48|50.75|48.35|0
1640881200000|2021-12-30 16:20:00|50.86|48.46|50.86|48.46|50.95|48.55|50.82|48.42|0
1640881500000|2021-12-30 16:25:00|50.87|48.47|50.77|48.37|50.87|48.47|50.68|48.28|0
1640881800000|2021-12-30 16:30:00|50.75|48.35|50.78|48.38|50.84|48.44|50.7|48.3|0
1640882100000|2021-12-30 16:35:00|50.77|48.37|50.71|48.31|50.82|48.42|50.71|48.31|0
1640882400000|2021-12-30 16:40:00|50.69|48.29|50.87|48.47|50.92|48.52|50.69|48.29|0
1640882700000|2021-12-30 16:45:00|50.85|48.45|50.89|48.49|50.94|48.54|50.85|48.45|0
1640883000000|2021-12-30 16:50:00|50.87|48.47|50.89|48.49|50.92|48.52|50.83|48.43|0
1640883300000|2021-12-30 16:55:00|50.88|48.48|50.79|48.39|50.9|48.5|50.79|48.39|0
1640883600000|2021-12-30 17:00:00|50.78|48.38|50.69|48.29|50.78|48.38|50.67|48.27|0
1640883900000|2021-12-30 17:05:00|50.7|48.3|50.81|48.41|50.83|48.43|50.69|48.29|0
1640884200000|2021-12-30 17:10:00|50.83|48.43|50.9|48.5|50.95|48.55|50.79|48.39|0
1640884500000|2021-12-30 17:15:00|50.92|48.52|51.04|48.64|51.06|48.66|50.9|48.5|0
1640884800000|2021-12-30 17:20:00|51.06|48.66|51.09|48.69|51.09|48.69|51.02|48.62|0
1640885100000|2021-12-30 17:25:00|51.07|48.67|50.95|48.55|51.11|48.71|50.93|48.53|0
1640885400000|2021-12-30 17:30:00|50.93|48.53|51.02|48.62|51.04|48.64|50.93|48.53|0
1640885700000|2021-12-30 17:35:00|51.04|48.64|50.94|48.54|51.04|48.64|50.93|48.53|0
1640886000000|2021-12-30 17:40:00|50.96|48.56|50.82|48.42|50.98|48.58|50.82|48.42|0
1640886300000|2021-12-30 17:45:00|50.84|48.44|50.8|48.4|50.84|48.44|50.76|48.36|0
1640886600000|2021-12-30 17:50:00|50.82|48.42|50.85|48.45|50.85|48.45|50.78|48.38|0
1640886900000|2021-12-30 17:55:00|50.83|48.43|50.73|48.33|50.83|48.43|50.73|48.33|0
1640887200000|2021-12-30 18:00:00|50.74|48.34|50.81|48.41|50.81|48.41|50.74|48.34|0
1640887500000|2021-12-30 18:05:00|50.8|48.4|50.76|48.36|50.83|48.43|50.74|48.34|0
1640887800000|2021-12-30 18:10:00|50.79|48.39|50.88|48.48|50.9|48.5|50.79|48.39|0
1640888100000|2021-12-30 18:15:00|50.9|48.5|50.97|48.57|50.99|48.59|50.86|48.46|0
1640888400000|2021-12-30 18:20:00|50.95|48.55|50.88|48.48|51.01|48.61|50.86|48.46|0
1640888700000|2021-12-30 18:25:00|50.9|48.5|50.91|48.51|50.93|48.53|50.88|48.48|0
1640889000000|2021-12-30 18:30:00|50.9|48.5|50.82|48.42|50.9|48.5|50.81|48.41|0
1640889300000|2021-12-30 18:35:00|50.84|48.44|50.86|48.46|50.91|48.51|50.82|48.42|0
1640889600000|2021-12-30 18:40:00|50.89|48.49|50.82|48.42|50.91|48.51|50.82|48.42|0
1640889900000|2021-12-30 18:45:00|50.8|48.4|50.78|48.38|50.8|48.4|50.73|48.33|0
1640890200000|2021-12-30 18:50:00|50.77|48.37|50.44|48.04|50.78|48.38|50.42|48.02|0
1640890500000|2021-12-30 18:55:00|50.46|48.06|50.51|48.11|50.54|48.14|50.44|48.04|0
1640890800000|2021-12-30 19:00:00|50.53|48.13|50.76|48.36|50.81|48.41|50.53|48.13|0
1640891100000|2021-12-30 19:05:00|50.77|48.37|50.7|48.3|50.84|48.44|50.67|48.27|0
1640891400000|2021-12-30 19:10:00|50.69|48.29|50.74|48.34|50.79|48.39|50.68|48.28|0
1640891700000|2021-12-30 19:15:00|50.72|48.32|50.66|48.26|50.74|48.34|50.63|48.23|0
1640892000000|2021-12-30 19:20:00|50.68|48.28|50.72|48.32|50.73|48.33|50.63|48.23|0
1640892300000|2021-12-30 19:25:00|50.7|48.3|50.57|48.17|50.72|48.32|50.57|48.17|0
1640892600000|2021-12-30 19:30:00|50.59|48.19|50.61|48.21|50.66|48.26|50.57|48.17|0
1640892900000|2021-12-30 19:35:00|50.62|48.22|50.55|48.15|50.62|48.22|50.53|48.13|0
1640893200000|2021-12-30 19:40:00|50.53|48.13|50.44|48.04|50.53|48.13|50.44|48.04|0
1640893500000|2021-12-30 19:45:00|50.46|48.06|50.57|48.17|50.59|48.19|50.44|48.04|0
1640893800000|2021-12-30 19:50:00|50.55|48.15|50.62|48.22|50.65|48.25|50.55|48.15|0
1640894100000|2021-12-30 19:55:00|50.64|48.24|50.56|48.16|50.64|48.24|50.56|48.16|0
1640894400000|2021-12-30 20:00:00|50.55|48.15|50.69|48.29|50.81|48.41|50.55|48.15|0
1640894700000|2021-12-30 20:05:00|50.71|48.31|50.81|48.41|50.81|48.41|50.67|48.27|0
1640895000000|2021-12-30 20:10:00|50.79|48.39|50.9|48.5|50.97|48.57|50.79|48.39|0
1640895300000|2021-12-30 20:15:00|50.92|48.52|50.79|48.39|50.93|48.53|50.77|48.37|0
1640895600000|2021-12-30 20:20:00|50.81|48.41|50.9|48.5|50.93|48.53|50.75|48.35|0
1640895900000|2021-12-30 20:25:00|50.91|48.51|50.95|48.55|50.97|48.57|50.82|48.42|0
1640896200000|2021-12-30 20:30:00|50.93|48.53|51.05|48.65|51.05|48.65|50.84|48.44|0
1640896500000|2021-12-30 20:35:00|51.04|48.64|51.09|48.69|51.16|48.76|50.98|48.58|0
1640896800000|2021-12-30 20:40:00|51.11|48.71|51.34|48.94|51.43|49.03|51.11|48.71|0
1640897100000|2021-12-30 20:45:00|51.36|48.96|51.48|49.08|51.66|49.26|51.25|48.85|0
1640897400000|2021-12-30 20:50:00|51.68|49.28|51.82|49.42|52.08|49.68|51.46|49.06|0
1640897700000|2021-12-30 20:55:00|51.71|49.31|51.6|49.2|52.26|49.86|50.64|48.24|0
1640898000000|2021-12-30 21:00:00|51.56|49.16|51.78|49.38|51.82|49.42|51.47|49.07|0
1640898300000|2021-12-30 21:05:00|51.82|49.42|51.58|49.18|51.82|49.42|51.56|49.16|0
1640898600000|2021-12-30 21:10:00|51.56|49.16|51.45|49.05|51.58|49.18|51.43|49.03|0
1640898900000|2021-12-30 21:15:00|51.78|48.98|51.71|48.91|51.8|49|51.67|48.87|0
1640899200000|2021-12-30 21:20:00|51.72|48.92|51.76|48.96|51.78|48.98|51.69|48.89|0
1640899500000|2021-12-30 21:25:00|51.75|48.95|51.79|48.99|51.79|48.99|51.74|48.94|0
1640899800000|2021-12-30 21:30:00|51.77|48.97|51.81|49.01|51.83|49.03|51.77|48.97|0
1640900100000|2021-12-30 21:35:00|51.79|48.99|51.79|48.99|51.79|48.99|51.72|48.92|0
1640900400000|2021-12-30 21:40:00|51.81|49.01|51.83|49.03|51.88|49.08|51.77|48.97|0
1640900700000|2021-12-30 21:45:00|51.81|49.01|51.9|49.1|51.9|49.1|51.75|48.95|0
1640901000000|2021-12-30 21:50:00|51.88|49.08|51.82|49.02|51.88|49.08|51.77|48.97|0
1640901300000|2021-12-30 21:55:00|51.83|49.03|51.79|48.99|51.84|49.04|51.77|48.97|0
1640901600000|2021-12-30 22:00:00|51.82|49.02|51.82|49.02|51.82|49.02|51.81|49.01|0
1640901900000|2021-12-30 22:05:00|51.81|49.01|51.79|48.99|51.81|49.01|51.76|48.96|0
1640902200000|2021-12-30 22:10:00|51.78|48.98|51.81|49.01|51.83|49.03|51.78|48.98|0
1640902500000|2021-12-30 22:15:00|51.8|49|51.82|49.02|51.84|49.04|51.78|48.98|0
1640902800000|2021-12-30 22:20:00|51.81|49.01|51.82|49.02|51.86|49.06|51.81|49.01|0
1640903100000|2021-12-30 22:25:00|51.84|49.04|51.84|49.04|51.84|49.04|51.82|49.02|0
1640903400000|2021-12-30 22:30:00|51.83|49.03|51.83|49.03|51.84|49.04|51.83|49.03|0
1640903700000|2021-12-30 22:35:00|51.84|49.04|51.84|49.04|51.84|49.04|51.84|49.04|0
1640904300000|2021-12-30 22:45:00|51.82|49.02|51.81|49.01|51.82|49.02|51.81|49.01|0
1640904900000|2021-12-30 22:55:00|51.8|49|51.8|49|51.82|49.02|51.8|49|0
1640905200000|2021-12-30 23:00:00|51.69|48.89|51.62|48.82|51.69|48.89|51.55|48.75|0
1640905500000|2021-12-30 23:05:00|51.63|48.83|51.63|48.83|51.66|48.86|51.55|48.75|0
1640905800000|2021-12-30 23:10:00|51.62|48.82|51.64|48.84|51.64|48.84|51.6|48.8|0
1640906100000|2021-12-30 23:15:00|51.62|48.82|51.62|48.82|51.68|48.88|51.55|48.75|0
1640906400000|2021-12-30 23:20:00|51.61|48.81|51.64|48.84|51.69|48.89|51.61|48.81|0
1640906700000|2021-12-30 23:25:00|51.66|48.86|51.65|48.85|51.71|48.91|51.65|48.85|0
1640907000000|2021-12-30 23:30:00|51.67|48.87|51.72|48.92|51.82|49.02|51.65|48.85|0
1640907300000|2021-12-30 23:35:00|51.74|48.94|51.72|48.92|51.8|49|51.72|48.92|0
1640907600000|2021-12-30 23:40:00|51.71|48.91|51.71|48.91|51.72|48.92|51.7|48.9|0
1640907900000|2021-12-30 23:45:00|51.72|48.92|51.76|48.96|51.78|48.98|51.72|48.92|0
1640908200000|2021-12-30 23:50:00|51.78|48.98|51.79|48.99|51.85|49.05|51.76|48.96|0
1640908500000|2021-12-30 23:55:00|51.77|48.97|51.72|48.92|51.79|48.99|51.7|48.9|0
1640908800000|2021-12-31 00:00:00|51.71|48.91|51.73|48.93|51.75|48.95|51.68|48.88|0
1640909100000|2021-12-31 00:05:00|51.74|48.94|51.85|49.05|51.86|49.06|51.74|48.94|0
1640909400000|2021-12-31 00:10:00|51.86|49.06|51.85|49.05|51.86|49.06|51.79|48.99|0
1640909700000|2021-12-31 00:15:00|51.86|49.06|52.17|49.37|52.2|49.4|51.82|49.02|0
1640910000000|2021-12-31 00:20:00|52.15|49.35|52.57|49.77|52.57|49.77|52.15|49.35|0
1640910300000|2021-12-31 00:25:00|52.56|49.76|53.07|50.27|53.33|50.53|52.51|49.71|0
1640910600000|2021-12-31 00:30:00|53.05|50.25|53.21|50.41|53.21|50.41|53.03|50.23|0
1640910900000|2021-12-31 00:35:00|53.2|50.4|53.01|50.21|53.2|50.4|52.97|50.17|0
1640911200000|2021-12-31 00:40:00|53|50.2|53.1|50.3|53.12|50.32|53|50.2|0
1640911500000|2021-12-31 00:45:00|53.09|50.29|53.06|50.26|53.09|50.29|53.01|50.21|0
1640911800000|2021-12-31 00:50:00|53.05|50.25|52.95|50.15|53.06|50.26|52.93|50.13|0
1640912100000|2021-12-31 00:55:00|52.97|50.17|53.02|50.22|53.1|50.3|52.93|50.13|0
1640912400000|2021-12-31 01:00:00|52.91|50.11|52.8|50|52.97|50.17|52.79|49.99|0
1640912700000|2021-12-31 01:05:00|52.79|49.99|52.87|50.07|52.89|50.09|52.76|49.96|0
1640913000000|2021-12-31 01:10:00|52.86|50.06|52.89|50.09|52.95|50.15|52.83|50.03|0
1640913300000|2021-12-31 01:15:00|52.92|50.12|52.5|49.7|52.92|50.12|52.39|49.59|0
1640913600000|2021-12-31 01:20:00|52.47|49.67|52.24|49.44|52.54|49.74|52.13|49.33|0
1640913900000|2021-12-31 01:25:00|52.22|49.42|52.15|49.35|52.24|49.44|52.15|49.35|0
1640914200000|2021-12-31 01:30:00|52.13|49.33|52.35|49.55|52.36|49.56|52.1|49.3|0
1640914500000|2021-12-31 01:35:00|52.33|49.53|52.2|49.4|52.37|49.57|52.2|49.4|0
1640914800000|2021-12-31 01:40:00|52.22|49.42|52.07|49.27|52.29|49.49|52.07|49.27|0
1640915100000|2021-12-31 01:45:00|52.05|49.25|52.09|49.29|52.16|49.36|52.05|49.25|0
1640915400000|2021-12-31 01:50:00|52.07|49.27|52.11|49.31|52.18|49.38|51.96|49.16|0
1640915700000|2021-12-31 01:55:00|52.13|49.33|51.94|49.14|52.13|49.33|51.94|49.14|0
1640916000000|2021-12-31 02:00:00|51.98|49.18|52.05|49.25|52.11|49.31|51.94|49.14|0
1640916300000|2021-12-31 02:05:00|52.03|49.23|52.01|49.21|52.07|49.27|51.98|49.18|0
1640916600000|2021-12-31 02:10:00|52|49.2|52.16|49.36|52.16|49.36|52|49.2|0
1640916900000|2021-12-31 02:15:00|52.14|49.34|52.08|49.28|52.17|49.37|52.07|49.27|0
1640917200000|2021-12-31 02:20:00|52.12|49.32|52.28|49.48|52.34|49.54|52.1|49.3|0
1640917500000|2021-12-31 02:25:00|52.27|49.47|52.26|49.46|52.32|49.52|52.23|49.43|0
1640917800000|2021-12-31 02:30:00|52.28|49.48|52.41|49.61|52.46|49.66|52.28|49.48|0
1640918100000|2021-12-31 02:35:00|52.39|49.59|52.44|49.64|52.48|49.68|52.39|49.59|0
1640918400000|2021-12-31 02:40:00|52.46|49.66|52.46|49.66|52.53|49.73|52.44|49.64|0
1640918700000|2021-12-31 02:45:00|52.44|49.64|52.37|49.57|52.46|49.66|52.35|49.55|0
1640919000000|2021-12-31 02:50:00|52.36|49.56|52.35|49.55|52.39|49.59|52.33|49.53|0
1640919300000|2021-12-31 02:55:00|52.33|49.53|52.36|49.56|52.48|49.68|52.33|49.53|0
1640919600000|2021-12-31 03:00:00|52.38|49.58|52.35|49.55|52.47|49.67|52.35|49.55|0
1640919900000|2021-12-31 03:05:00|52.36|49.56|52.44|49.64|52.46|49.66|52.35|49.55|0
1640920200000|2021-12-31 03:10:00|52.45|49.65|52.67|49.87|52.77|49.97|52.45|49.65|0
1640920500000|2021-12-31 03:15:00|52.68|49.88|52.58|49.78|52.73|49.93|52.58|49.78|0
1640920800000|2021-12-31 03:20:00|52.6|49.8|52.71|49.91|52.73|49.93|52.58|49.78|0
1640921100000|2021-12-31 03:25:00|52.7|49.9|52.67|49.87|52.77|49.97|52.67|49.87|0
1640921400000|2021-12-31 03:30:00|52.65|49.85|52.62|49.82|52.71|49.91|52.56|49.76|0
1640921700000|2021-12-31 03:35:00|52.61|49.81|52.63|49.83|52.7|49.9|52.58|49.78|0
1640922000000|2021-12-31 03:40:00|52.65|49.85|52.68|49.88|52.7|49.9|52.63|49.83|0
1640922300000|2021-12-31 03:45:00|52.67|49.87|52.65|49.85|52.67|49.87|52.61|49.81|0
1640922600000|2021-12-31 03:50:00|52.66|49.86|52.59|49.79|52.66|49.86|52.53|49.73|0
1640922900000|2021-12-31 03:55:00|52.58|49.78|52.58|49.78|52.61|49.81|52.57|49.77|0
1640923200000|2021-12-31 04:00:00|52.55|49.75|52.45|49.65|52.58|49.78|52.42|49.62|0
1640923500000|2021-12-31 04:05:00|52.46|49.66|52.46|49.66|52.46|49.66|52.41|49.61|0
1640923800000|2021-12-31 04:10:00|52.47|49.67|52.46|49.66|52.49|49.69|52.42|49.62|0
1640924100000|2021-12-31 04:15:00|52.47|49.67|52.47|49.67|52.49|49.69|52.47|49.67|0
1640924400000|2021-12-31 04:20:00|52.45|49.65|52.47|49.67|52.49|49.69|52.45|49.65|0
1640924700000|2021-12-31 04:25:00|52.46|49.66|52.51|49.71|52.51|49.71|52.45|49.65|0
1640925000000|2021-12-31 04:30:00|52.52|49.72|52.44|49.64|52.52|49.72|52.43|49.63|0
1640925300000|2021-12-31 04:35:00|52.43|49.63|52.41|49.61|52.47|49.67|52.41|49.61|0
1640925600000|2021-12-31 04:40:00|52.39|49.59|52.41|49.61|52.45|49.65|52.39|49.59|0
1640925900000|2021-12-31 04:45:00|52.39|49.59|52.39|49.59|52.41|49.61|52.37|49.57|0
1640926200000|2021-12-31 04:50:00|52.37|49.57|52.39|49.59|52.41|49.61|52.35|49.55|0
1640926500000|2021-12-31 04:55:00|52.37|49.57|52.35|49.55|52.38|49.58|52.33|49.53|0
1640926800000|2021-12-31 05:00:00|52.36|49.56|52.41|49.61|52.44|49.64|52.35|49.55|0
1640927100000|2021-12-31 05:05:00|52.42|49.62|52.44|49.64|52.48|49.68|52.41|49.61|0
1640927400000|2021-12-31 05:10:00|52.42|49.62|52.35|49.55|52.42|49.62|52.35|49.55|0
1640927700000|2021-12-31 05:15:00|52.33|49.53|52.35|49.55|52.35|49.55|52.31|49.51|0
1640928000000|2021-12-31 05:20:00|52.36|49.56|52.38|49.58|52.38|49.58|52.35|49.55|0
1640928300000|2021-12-31 05:25:00|52.4|49.6|52.4|49.6|52.44|49.64|52.38|49.58|0
1640928600000|2021-12-31 05:30:00|52.38|49.58|52.11|49.31|52.38|49.58|52.05|49.25|0
1640928900000|2021-12-31 05:35:00|52.12|49.32|52.21|49.41|52.23|49.43|52.12|49.32|0
1640929200000|2021-12-31 05:40:00|52.23|49.43|52.23|49.43|52.25|49.45|52.21|49.41|0
1640929500000|2021-12-31 05:45:00|52.25|49.45|52.19|49.39|52.27|49.47|52.19|49.39|0
1640929800000|2021-12-31 05:50:00|52.2|49.4|52.12|49.32|52.2|49.4|52.12|49.32|0
1640930100000|2021-12-31 05:55:00|52.11|49.31|52.12|49.32|52.12|49.32|52.08|49.28|0
1640930400000|2021-12-31 06:00:00|52.1|49.3|52.12|49.32|52.16|49.36|52.03|49.23|0
1640930700000|2021-12-31 06:05:00|52.1|49.3|52.07|49.27|52.1|49.3|51.99|49.19|0
1640931000000|2021-12-31 06:10:00|52.06|49.26|52.11|49.31|52.13|49.33|52.06|49.26|0
1640931300000|2021-12-31 06:15:00|52.12|49.32|52.08|49.28|52.13|49.33|52.08|49.28|0
1640931600000|2021-12-31 06:20:00|52.06|49.26|52.18|49.38|52.23|49.43|52.05|49.25|0
1640931900000|2021-12-31 06:25:00|52.17|49.37|52.18|49.38|52.19|49.39|52.15|49.35|0
1640932200000|2021-12-31 06:30:00|52.16|49.36|52.22|49.42|52.22|49.42|52.16|49.36|0
1640932500000|2021-12-31 06:35:00|52.2|49.4|52.22|49.42|52.26|49.46|52.2|49.4|0
1640932800000|2021-12-31 06:40:00|52.2|49.4|52.18|49.38|52.2|49.4|52.16|49.36|0
1640933100000|2021-12-31 06:45:00|52.19|49.39|52.21|49.41|52.22|49.42|52.18|49.38|0
1640933400000|2021-12-31 06:50:00|52.2|49.4|52.2|49.4|52.22|49.42|52.19|49.39|0
1640933700000|2021-12-31 06:55:00|52.21|49.41|52.22|49.42|52.25|49.45|52.18|49.38|0
1640934000000|2021-12-31 07:00:00|52.21|49.41|52.12|49.32|52.22|49.42|52.1|49.3|0
1640934300000|2021-12-31 07:05:00|52.1|49.3|52.06|49.26|52.1|49.3|52.06|49.26|0
1640934600000|2021-12-31 07:10:00|52.05|49.25|52.01|49.21|52.06|49.26|52.01|49.21|0
1640934900000|2021-12-31 07:15:00|51.99|49.19|52|49.2|52.06|49.26|51.97|49.17|0
1640935200000|2021-12-31 07:20:00|52.01|49.21|52.04|49.24|52.04|49.24|51.99|49.19|0
1640935500000|2021-12-31 07:25:00|52.05|49.25|52.04|49.24|52.07|49.27|52.04|49.24|0
1640935800000|2021-12-31 07:30:00|52.06|49.26|52.04|49.24|52.07|49.27|52.02|49.22|0
1640936100000|2021-12-31 07:35:00|52.06|49.26|52|49.2|52.07|49.27|51.98|49.18|0
1640936400000|2021-12-31 07:40:00|52.01|49.21|51.98|49.18|52.02|49.22|51.98|49.18|0
1640936700000|2021-12-31 07:45:00|52|49.2|52.07|49.27|52.09|49.29|51.96|49.16|0
1640937000000|2021-12-31 07:50:00|52.05|49.25|52.14|49.34|52.16|49.36|52.02|49.22|0
1640937300000|2021-12-31 07:55:00|52.12|49.32|52.05|49.25|52.16|49.36|52.05|49.25|0
1640937600000|2021-12-31 08:00:00|52.03|49.23|51.94|49.14|52.05|49.25|51.9|49.1|0
1640937900000|2021-12-31 08:05:00|51.74|49.34|51.7|49.3|51.83|49.43|51.7|49.3|0
1640938200000|2021-12-31 08:10:00|51.67|49.27|51.56|49.16|51.67|49.27|51.54|49.14|0
1640938500000|2021-12-31 08:15:00|51.57|49.17|51.72|49.32|51.74|49.34|51.52|49.12|0
1640938800000|2021-12-31 08:20:00|51.7|49.3|51.72|49.32|51.74|49.34|51.66|49.26|0
1640939100000|2021-12-31 08:25:00|51.7|49.3|51.68|49.28|51.71|49.31|51.64|49.24|0
1640939400000|2021-12-31 08:30:00|51.69|49.29|51.55|49.15|51.69|49.29|51.55|49.15|0
1640939700000|2021-12-31 08:35:00|51.57|49.17|51.64|49.24|51.66|49.26|51.57|49.17|0
1640940000000|2021-12-31 08:40:00|51.66|49.26|51.58|49.18|51.69|49.29|51.57|49.17|0
1640940300000|2021-12-31 08:45:00|51.57|49.17|51.64|49.24|51.64|49.24|51.51|49.11|0
1640940600000|2021-12-31 08:50:00|51.62|49.22|51.65|49.25|51.65|49.25|51.62|49.22|0
1640940900000|2021-12-31 08:55:00|51.66|49.26|51.69|49.29|51.74|49.34|51.65|49.25|0
1640941200000|2021-12-31 09:00:00|51.71|49.31|51.71|49.31|51.74|49.34|51.69|49.29|0
1640941500000|2021-12-31 09:05:00|51.7|49.3|51.56|49.16|51.72|49.32|51.56|49.16|0
1640941800000|2021-12-31 09:10:00|51.58|49.18|51.59|49.19|51.59|49.19|51.56|49.16|0
1640942100000|2021-12-31 09:15:00|51.58|49.18|51.87|49.47|51.87|49.47|51.58|49.18|0
1640942400000|2021-12-31 09:20:00|51.88|49.48|51.9|49.5|51.96|49.56|51.83|49.43|0
1640942700000|2021-12-31 09:25:00|51.92|49.52|51.85|49.45|51.92|49.52|51.83|49.43|0
1640943000000|2021-12-31 09:30:00|51.86|49.46|51.84|49.44|51.86|49.46|51.81|49.41|0
1640943300000|2021-12-31 09:35:00|51.83|49.43|51.77|49.37|51.83|49.43|51.77|49.37|0
1640943600000|2021-12-31 09:40:00|51.75|49.35|51.74|49.34|51.77|49.37|51.71|49.31|0
1640943900000|2021-12-31 09:45:00|51.73|49.33|51.77|49.37|51.77|49.37|51.71|49.31|0
1640944200000|2021-12-31 09:50:00|51.75|49.35|51.73|49.33|51.75|49.35|51.69|49.29|0
1640944500000|2021-12-31 09:55:00|51.71|49.31|51.69|49.29|51.73|49.33|51.69|49.29|0
1640944800000|2021-12-31 10:00:00|51.67|49.27|51.76|49.36|51.76|49.36|51.67|49.27|0
1640945100000|2021-12-31 10:05:00|51.78|49.38|51.8|49.4|51.82|49.42|51.74|49.34|0
1640945400000|2021-12-31 10:10:00|51.78|49.38|51.8|49.4|51.82|49.42|51.78|49.38|0
1640945700000|2021-12-31 10:15:00|51.79|49.39|51.8|49.4|51.81|49.41|51.78|49.38|0
1640946000000|2021-12-31 10:20:00|51.81|49.41|51.83|49.43|51.85|49.45|51.8|49.4|0
1640946300000|2021-12-31 10:25:00|51.82|49.42|51.76|49.36|51.83|49.43|51.76|49.36|0
1640946600000|2021-12-31 10:30:00|51.74|49.34|51.74|49.34|51.76|49.36|51.7|49.3|0
1640946900000|2021-12-31 10:35:00|51.75|49.35|51.81|49.41|51.81|49.41|51.74|49.34|0
1640947200000|2021-12-31 10:40:00|51.83|49.43|51.92|49.52|51.99|49.59|51.83|49.43|0
1640947500000|2021-12-31 10:45:00|51.9|49.5|51.97|49.57|51.99|49.59|51.88|49.48|0
1640947800000|2021-12-31 10:50:00|51.95|49.55|51.95|49.55|52.01|49.61|51.93|49.53|0
1640948100000|2021-12-31 10:55:00|51.93|49.53|51.95|49.55|51.95|49.55|51.9|49.5|0
1640948400000|2021-12-31 11:00:00|51.91|49.51|52|49.6|52|49.6|51.9|49.5|0
1640948700000|2021-12-31 11:05:00|52.08|49.68|52.2|49.8|52.22|49.82|52.06|49.66|0
1640949000000|2021-12-31 11:10:00|52.21|49.81|52.11|49.71|52.21|49.81|52.11|49.71|0
1640949300000|2021-12-31 11:15:00|52.1|49.7|52.07|49.67|52.11|49.71|52.04|49.64|0
1640949600000|2021-12-31 11:20:00|52.05|49.65|52.03|49.63|52.57|50.17|51.98|49.58|0
1640949900000|2021-12-31 11:25:00|52.04|49.64|51.98|49.58|52.07|49.67|51.94|49.54|0
1640950200000|2021-12-31 11:30:00|52|49.6|52.07|49.67|52.08|49.68|52|49.6|0
1640950500000|2021-12-31 11:35:00|52.09|49.69|52.07|49.67|52.09|49.69|52.05|49.65|0
1640950800000|2021-12-31 11:40:00|52.05|49.65|52.07|49.67|52.08|49.68|51.98|49.58|0
1640951100000|2021-12-31 11:45:00|52.05|49.65|52.08|49.68|52.1|49.7|52.05|49.65|0
1640951400000|2021-12-31 11:50:00|52.06|49.66|52.17|49.77|52.25|49.85|52.06|49.66|0
1640951700000|2021-12-31 11:55:00|52.16|49.76|52.26|49.86|52.36|49.96|52.14|49.74|0
1640952000000|2021-12-31 12:00:00|52.25|49.85|52.41|50.01|52.41|50.01|52.25|49.85|0
1640952300000|2021-12-31 12:05:00|52.45|50.05|51.27|48.87|53.07|50.67|51.26|48.86|0
1640952600000|2021-12-31 12:10:00|51.26|48.86|51.67|49.27|52.37|49.97|50.69|48.29|0
1640952900000|2021-12-31 12:15:00|51.63|49.23|51.54|49.14|51.65|49.25|51.52|49.12|0
1640953200000|2021-12-31 12:20:00|51.56|49.16|51.41|49.01|51.57|49.17|51.41|49.01|0
1640953500000|2021-12-31 12:25:00|51.39|48.99|51.32|48.92|51.44|49.04|51.32|48.92|0
1640953800000|2021-12-31 12:30:00|51.31|48.91|51.3|48.9|51.34|48.94|51.26|48.86|0
1640954100000|2021-12-31 12:35:00|51.31|48.91|51.04|48.64|51.31|48.91|50.76|48.36|0
1640954400000|2021-12-31 12:40:00|51.05|48.65|50.82|48.42|51.05|48.65|50.8|48.4|0
1640954700000|2021-12-31 12:45:00|50.84|48.44|50.84|48.44|50.86|48.46|50.78|48.38|0
1640955000000|2021-12-31 12:50:00|50.83|48.43|50.78|48.38|50.85|48.45|50.78|48.38|0
1640955300000|2021-12-31 12:55:00|50.8|48.4|50.83|48.43|50.85|48.45|50.75|48.35|0
1640955600000|2021-12-31 13:00:00|50.82|48.42|50.89|48.49|50.94|48.54|50.82|48.42|0
1640955900000|2021-12-31 13:05:00|50.9|48.5|50.9|48.5|50.96|48.56|50.85|48.45|0
1640956200000|2021-12-31 13:10:00|50.89|48.49|50.92|48.52|50.92|48.52|50.81|48.41|0
1640956500000|2021-12-31 13:15:00|50.91|48.51|50.87|48.47|50.94|48.54|50.83|48.43|0
1640956800000|2021-12-31 13:20:00|50.85|48.45|50.86|48.46|50.92|48.52|50.85|48.45|0
1640957100000|2021-12-31 13:25:00|50.85|48.45|50.84|48.44|50.86|48.46|50.83|48.43|0
1640957400000|2021-12-31 13:30:00|50.85|48.45|50.88|48.48|50.88|48.48|50.83|48.43|0
1640957700000|2021-12-31 13:35:00|50.86|48.46|50.73|48.33|50.92|48.52|50.64|48.24|0
1640958000000|2021-12-31 13:40:00|50.72|48.32|50.7|48.3|50.79|48.39|50.68|48.28|0
1640958300000|2021-12-31 13:45:00|50.71|48.31|50.79|48.39|50.82|48.42|50.7|48.3|0
1640958600000|2021-12-31 13:50:00|50.82|48.42|50.71|48.31|50.91|48.51|50.69|48.29|0
1640958900000|2021-12-31 13:55:00|50.73|48.33|50.84|48.44|50.85|48.45|50.69|48.29|0
1640959200000|2021-12-31 14:00:00|50.82|48.42|50.78|48.38|50.85|48.45|50.71|48.31|0
1640959500000|2021-12-31 14:05:00|50.76|48.36|50.71|48.31|50.76|48.36|50.67|48.27|0
1640959800000|2021-12-31 14:10:00|50.69|48.29|50.76|48.36|50.78|48.38|50.69|48.29|0
1640960100000|2021-12-31 14:15:00|50.74|48.34|50.85|48.45|50.9|48.5|50.71|48.31|0
1640960400000|2021-12-31 14:20:00|50.81|48.41|50.83|48.43|50.87|48.47|50.76|48.36|0
1640960700000|2021-12-31 14:25:00|50.85|48.45|50.88|48.48|50.88|48.48|50.81|48.41|0
1640961000000|2021-12-31 14:30:00|50.87|48.47|50.61|48.21|51.21|48.81|50.42|48.02|0
1640961300000|2021-12-31 14:35:00|50.63|48.23|50.64|48.24|50.79|48.39|50.55|48.15|0
1640961600000|2021-12-31 14:40:00|50.62|48.22|51.13|48.73|51.13|48.73|50.5|48.1|0
1640961900000|2021-12-31 14:45:00|51.09|48.69|51.27|48.87|51.4|49|50.93|48.53|0
1640962200000|2021-12-31 14:50:00|51.25|48.85|50.98|48.58|51.32|48.92|50.96|48.56|0
1640962500000|2021-12-31 14:55:00|50.96|48.56|51.3|48.9|51.5|49.1|50.8|48.4|0
1640962800000|2021-12-31 15:00:00|51.34|48.94|51.48|49.08|51.92|49.52|51.22|48.82|0
1640963100000|2021-12-31 15:05:00|51.5|49.1|50.64|48.24|51.54|49.14|50.48|48.08|0
1640963400000|2021-12-31 15:10:00|50.62|48.22|50.75|48.35|50.82|48.42|50.55|48.15|0
1640963700000|2021-12-31 15:15:00|50.77|48.37|50.44|48.04|50.8|48.4|50.37|47.97|0
1640964000000|2021-12-31 15:20:00|50.5|48.1|50.78|48.38|50.82|48.42|50.5|48.1|0
1640964300000|2021-12-31 15:25:00|50.8|48.4|50.57|48.17|50.82|48.42|50.51|48.11|0
1640964600000|2021-12-31 15:30:00|50.53|48.13|50.43|48.03|50.69|48.29|50.04|47.64|0
1640964900000|2021-12-31 15:35:00|50.41|48.01|50.43|48.03|50.57|48.17|50.27|47.87|0
1640965200000|2021-12-31 15:40:00|50.46|48.06|50.96|48.56|51.11|48.71|50.04|47.64|0
1640965500000|2021-12-31 15:45:00|50.93|48.53|51.01|48.61|51.11|48.71|50.89|48.49|0
1640965800000|2021-12-31 15:50:00|51|48.6|50.81|48.41|51.2|48.8|50.78|48.38|0
1640966100000|2021-12-31 15:55:00|50.83|48.43|50.75|48.35|50.85|48.45|50.69|48.29|0
1640966400000|2021-12-31 16:00:00|50.72|48.32|50.87|48.47|50.99|48.59|50.6|48.2|0
1640966700000|2021-12-31 16:05:00|50.88|48.48|50.9|48.5|51.03|48.63|50.85|48.45|0
1640967000000|2021-12-31 16:10:00|50.92|48.52|50.85|48.45|50.97|48.57|50.66|48.26|0
1640967300000|2021-12-31 16:15:00|50.86|48.46|50.68|48.28|50.9|48.5|50.61|48.21|0
1640967600000|2021-12-31 16:20:00|50.7|48.3|50.66|48.26|50.7|48.3|50.61|48.21|0
1640967900000|2021-12-31 16:25:00|50.68|48.28|50.64|48.24|50.68|48.28|50.61|48.21|0
1640968200000|2021-12-31 16:30:00|50.66|48.26|50.77|48.37|50.8|48.4|50.61|48.21|0
1640968500000|2021-12-31 16:35:00|50.75|48.35|50.8|48.4|50.89|48.49|50.75|48.35|0
1640968800000|2021-12-31 16:40:00|50.79|48.39|50.71|48.31|50.82|48.42|50.69|48.29|0
1640969100000|2021-12-31 16:45:00|50.69|48.29|50.77|48.37|50.82|48.42|50.64|48.24|0
1640969400000|2021-12-31 16:50:00|50.76|48.36|50.93|48.53|51.07|48.67|50.76|48.36|0
1640969700000|2021-12-31 16:55:00|50.94|48.54|51.05|48.65|51.07|48.67|50.84|48.44|0
1640970000000|2021-12-31 17:00:00|51.03|48.63|50.89|48.49|51.21|48.81|50.85|48.45|0
1640970300000|2021-12-31 17:05:00|50.91|48.51|50.94|48.54|50.94|48.54|50.81|48.41|0
1640970600000|2021-12-31 17:10:00|50.92|48.52|51.01|48.61|51.08|48.68|50.87|48.47|0
1640970900000|2021-12-31 17:15:00|51.03|48.63|51.25|48.85|51.3|48.9|51.03|48.63|0
1640971200000|2021-12-31 17:20:00|51.26|48.86|51.1|48.7|51.3|48.9|51.06|48.66|0
1640971500000|2021-12-31 17:25:00|51.12|48.72|51.15|48.75|51.15|48.75|50.99|48.59|0
1640971800000|2021-12-31 17:30:00|51.13|48.73|51.17|48.77|51.21|48.81|51.1|48.7|0
1640972100000|2021-12-31 17:35:00|51.15|48.75|50.79|48.39|51.17|48.77|50.79|48.39|0
1640972400000|2021-12-31 17:40:00|50.81|48.41|50.79|48.39|50.81|48.41|50.75|48.35|0
1640972700000|2021-12-31 17:45:00|50.77|48.37|50.91|48.51|50.93|48.53|50.77|48.37|0
1640973000000|2021-12-31 17:50:00|50.89|48.49|50.77|48.37|50.89|48.49|50.75|48.35|0
1640973300000|2021-12-31 17:55:00|50.78|48.38|49.72|47.32|50.83|48.43|49.72|47.32|0
1640973600000|2021-12-31 18:00:00|49.68|47.28|49.66|47.26|49.77|47.37|49.63|47.23|0
1640973900000|2021-12-31 18:05:00|49.65|47.25|49.66|47.26|49.7|47.3|49.56|47.16|0
1640974200000|2021-12-31 18:10:00|49.68|47.28|49.68|47.28|49.7|47.3|49.61|47.21|0
1640974500000|2021-12-31 18:15:00|49.7|47.3|49.73|47.33|49.77|47.37|49.63|47.23|0
1640974800000|2021-12-31 18:20:00|49.75|47.35|49.68|47.28|49.77|47.37|49.59|47.19|0
1640975100000|2021-12-31 18:25:00|49.69|47.29|49.59|47.19|49.71|47.31|49.57|47.17|0
1640975400000|2021-12-31 18:30:00|49.57|47.17|49.5|47.1|49.75|47.35|49.46|47.06|0
1640975700000|2021-12-31 18:35:00|49.51|47.11|49.65|47.25|49.66|47.26|49.46|47.06|0
1640976000000|2021-12-31 18:40:00|49.64|47.24|49.81|47.41|49.81|47.41|49.64|47.24|0
1640976300000|2021-12-31 18:45:00|49.83|47.43|49.79|47.39|49.87|47.47|49.76|47.36|0
1640976600000|2021-12-31 18:50:00|49.81|47.41|49.7|47.3|49.85|47.45|49.7|47.3|0
1640976900000|2021-12-31 18:55:00|49.72|47.32|49.56|47.16|49.72|47.32|49.56|47.16|0
1640977200000|2021-12-31 19:00:00|49.54|47.14|49.49|47.09|49.61|47.21|49.44|47.04|0
1640977500000|2021-12-31 19:05:00|49.47|47.07|49.51|47.11|49.52|47.12|49.31|46.91|0
1640977800000|2021-12-31 19:10:00|49.52|47.12|49.59|47.19|49.63|47.23|49.47|47.07|0
1640978100000|2021-12-31 19:15:00|49.61|47.21|49.8|47.4|49.84|47.44|49.59|47.19|0
1640978400000|2021-12-31 19:20:00|49.82|47.42|49.86|47.46|49.87|47.47|49.73|47.33|0
1640978700000|2021-12-31 19:25:00|49.84|47.44|49.73|47.33|49.87|47.47|49.68|47.28|0
1640979000000|2021-12-31 19:30:00|49.74|47.34|49.66|47.26|49.74|47.34|49.55|47.15|0
1640979300000|2021-12-31 19:35:00|49.68|47.28|49.59|47.19|49.73|47.33|49.59|47.19|0
1640979600000|2021-12-31 19:40:00|49.6|47.2|49.62|47.22|49.66|47.26|49.55|47.15|0
1640979900000|2021-12-31 19:45:00|49.64|47.24|49.17|46.77|49.67|47.27|49.06|46.66|0
1640980200000|2021-12-31 19:50:00|49.15|46.75|49.25|46.85|49.25|46.85|49.11|46.71|0
1640980500000|2021-12-31 19:55:00|49.24|46.84|49.27|46.87|49.39|46.99|49.2|46.8|0
1640980800000|2021-12-31 20:00:00|49.29|46.89|49.06|46.66|49.29|46.89|48.93|46.53|0
1640981100000|2021-12-31 20:05:00|49.07|46.67|49.09|46.69|49.18|46.78|49.04|46.64|0
1640981400000|2021-12-31 20:10:00|49.07|46.67|49.23|46.83|49.25|46.85|49|46.6|0
1640981700000|2021-12-31 20:15:00|49.25|46.85|49.05|46.65|49.3|46.9|49.05|46.65|0
1640982000000|2021-12-31 20:20:00|49.07|46.67|49.09|46.69|49.23|46.83|49.07|46.67|0
1640982300000|2021-12-31 20:25:00|49.1|46.7|48.89|46.49|49.12|46.72|48.82|46.42|0
1640982600000|2021-12-31 20:30:00|48.88|46.48|49.15|46.75|49.19|46.79|48.79|46.39|0
1640982900000|2021-12-31 20:35:00|49.13|46.73|49.08|46.68|49.21|46.81|49.08|46.68|0
1640983200000|2021-12-31 20:40:00|49.07|46.67|48.89|46.49|49.1|46.7|48.87|46.47|0
1640983500000|2021-12-31 20:45:00|48.91|46.51|49.05|46.65|49.05|46.65|48.71|46.31|0
1640983800000|2021-12-31 20:50:00|49.15|46.75|49.9|47.5|49.91|47.51|49.12|46.72|0
1640984100000|2021-12-31 20:55:00|49.91|47.51|50.09|47.69|50.09|47.69|49.77|47.37|0
1640984400000|2021-12-31 21:00:00|50.04|47.64|49.7|47.3|50.04|47.64|49.5|47.1|0
1640984700000|2021-12-31 21:05:00|49.71|47.31|49.73|47.33|49.78|47.38|49.66|47.26|0
1640985000000|2021-12-31 21:10:00|49.71|47.31|49.62|47.22|49.78|47.38|49.61|47.21|0
1641197100000|2022-01-03 08:05:00|47.69|45.29|47.76|45.36|47.76|45.36|47.62|45.22|0
1641197400000|2022-01-03 08:10:00|47.74|45.34|47.67|45.27|47.78|45.38|47.67|45.27|0
1641197700000|2022-01-03 08:15:00|47.66|45.26|47.67|45.27|47.67|45.27|47.55|45.15|0
1641198000000|2022-01-03 08:20:00|47.64|45.24|47.62|45.22|47.67|45.27|47.59|45.19|0
1641198300000|2022-01-03 08:25:00|47.64|45.24|47.58|45.18|47.65|45.25|47.58|45.18|0
1641198600000|2022-01-03 08:30:00|47.57|45.17|47.63|45.23|47.65|45.25|47.57|45.17|0
1641198900000|2022-01-03 08:35:00|47.62|45.22|47.56|45.16|47.63|45.23|47.53|45.13|0
1641199200000|2022-01-03 08:40:00|47.57|45.17|47.61|45.21|47.63|45.23|47.55|45.15|0
1641199500000|2022-01-03 08:45:00|47.6|45.2|47.68|45.28|47.68|45.28|47.58|45.18|0
1641199800000|2022-01-03 08:50:00|47.66|45.26|47.78|45.38|47.8|45.4|47.66|45.26|0
1641200100000|2022-01-03 08:55:00|47.79|45.39|47.78|45.38|47.83|45.43|47.73|45.33|0
1641200400000|2022-01-03 09:00:00|47.77|45.37|47.82|45.42|47.85|45.45|47.7|45.3|0
1641200700000|2022-01-03 09:05:00|47.81|45.41|47.87|45.47|47.94|45.54|47.81|45.41|0
1641201000000|2022-01-03 09:10:00|47.88|45.48|47.64|45.24|47.88|45.48|47.62|45.22|0
1641201300000|2022-01-03 09:15:00|47.63|45.23|47.79|45.39|47.81|45.41|47.62|45.22|0
1641201600000|2022-01-03 09:20:00|47.78|45.38|47.64|45.24|47.78|45.38|47.64|45.24|0
1641201900000|2022-01-03 09:25:00|47.66|45.26|47.65|45.25|47.71|45.31|47.6|45.2|0
1641202200000|2022-01-03 09:30:00|47.64|45.24|47.61|45.21|47.71|45.31|47.6|45.2|0
1641202500000|2022-01-03 09:35:00|47.62|45.22|47.64|45.24|47.67|45.27|47.58|45.18|0
1641202800000|2022-01-03 09:40:00|47.67|45.27|47.64|45.24|47.7|45.3|47.62|45.22|0
1641203100000|2022-01-03 09:45:00|47.63|45.23|47.53|45.13|47.67|45.27|47.53|45.13|0
1641203400000|2022-01-03 09:50:00|47.55|45.15|47.44|45.04|47.55|45.15|47.39|44.99|0
1641203700000|2022-01-03 09:55:00|47.43|45.03|47.34|44.94|47.46|45.06|47.32|44.92|0
1641204000000|2022-01-03 10:00:00|47.32|44.92|47.39|44.99|47.42|45.02|47.32|44.92|0
1641204300000|2022-01-03 10:05:00|47.38|44.98|47.35|44.95|47.39|44.99|47.34|44.94|0
1641204600000|2022-01-03 10:10:00|47.34|44.94|47.23|44.83|47.34|44.94|47.23|44.83|0
1641204900000|2022-01-03 10:15:00|47.22|44.82|47.23|44.83|47.25|44.85|47.16|44.76|0
1641205200000|2022-01-03 10:20:00|47.21|44.81|47.14|44.74|47.21|44.81|47.06|44.66|0
1641205500000|2022-01-03 10:25:00|47.12|44.72|47.02|44.62|47.13|44.73|47.02|44.62|0
1641205800000|2022-01-03 10:30:00|47.04|44.64|47.07|44.67|47.11|44.71|47.03|44.63|0
1641206100000|2022-01-03 10:35:00|47.06|44.66|47.04|44.64|47.09|44.69|47.01|44.61|0
1641206400000|2022-01-03 10:40:00|47.06|44.66|47.04|44.64|47.09|44.69|47.04|44.64|0
1641206700000|2022-01-03 10:45:00|47.05|44.65|47.05|44.65|47.05|44.65|47.04|44.64|0
1641207000000|2022-01-03 10:50:00|47.04|44.64|47.04|44.64|47.09|44.69|47.02|44.62|0
1641207300000|2022-01-03 10:55:00|47.03|44.63|46.98|44.58|47.03|44.63|46.97|44.57|0
1641207600000|2022-01-03 11:00:00|46.97|44.57|46.85|44.45|46.97|44.57|46.82|44.42|0
1641207900000|2022-01-03 11:05:00|46.83|44.43|46.83|44.43|46.85|44.45|46.78|44.38|0
1641208200000|2022-01-03 11:10:00|46.81|44.41|46.84|44.44|46.84|44.44|46.76|44.36|0
1641208500000|2022-01-03 11:15:00|46.83|44.43|46.79|44.39|46.84|44.44|46.79|44.39|0
1641208800000|2022-01-03 11:20:00|46.77|44.37|46.76|44.36|46.77|44.37|46.74|44.34|0
1641209100000|2022-01-03 11:25:00|46.74|44.34|46.84|44.44|46.89|44.49|46.72|44.32|0
1641209400000|2022-01-03 11:30:00|46.83|44.43|46.79|44.39|46.84|44.44|46.76|44.36|0
1641209700000|2022-01-03 11:35:00|46.8|44.4|46.75|44.35|46.84|44.44|46.74|44.34|0
1641210000000|2022-01-03 11:40:00|46.77|44.37|46.81|44.41|46.84|44.44|46.77|44.37|0
1641210300000|2022-01-03 11:45:00|46.82|44.42|46.82|44.42|46.85|44.45|46.8|44.4|0
1641210600000|2022-01-03 11:50:00|46.84|44.44|46.79|44.39|46.84|44.44|46.77|44.37|0
1641210900000|2022-01-03 11:55:00|46.78|44.38|46.75|44.35|46.8|44.4|46.73|44.33|0
1641211200000|2022-01-03 12:00:00|46.77|44.37|46.83|44.43|46.85|44.45|46.76|44.36|0
1641211500000|2022-01-03 12:05:00|46.87|44.47|46.97|44.57|46.97|44.57|46.84|44.44|0
1641211800000|2022-01-03 12:10:00|46.95|44.55|46.91|44.51|46.97|44.57|46.86|44.46|0
1641212100000|2022-01-03 12:15:00|46.9|44.5|46.86|44.46|46.91|44.51|46.85|44.45|0
1641212400000|2022-01-03 12:20:00|46.88|44.48|46.96|44.56|46.96|44.56|46.84|44.44|0
1641212700000|2022-01-03 12:25:00|46.95|44.55|46.94|44.54|47|44.6|46.88|44.48|0
1641213000000|2022-01-03 12:30:00|46.96|44.56|46.99|44.59|47.08|44.68|46.96|44.56|0
1641213300000|2022-01-03 12:35:00|47|44.6|46.98|44.58|47.04|44.64|46.98|44.58|0
1641213600000|2022-01-03 12:40:00|46.99|44.59|47.04|44.64|47.04|44.64|46.94|44.54|0
1641213900000|2022-01-03 12:45:00|47.03|44.63|47.08|44.68|47.2|44.8|47.03|44.63|0
1641214200000|2022-01-03 12:50:00|47.09|44.69|47.07|44.67|47.09|44.69|47.02|44.62|0
1641214500000|2022-01-03 12:55:00|47.11|44.71|47.16|44.76|47.18|44.78|47.09|44.69|0
1641214800000|2022-01-03 13:00:00|47.19|44.79|47.11|44.71|47.19|44.79|47.11|44.71|0
1641215100000|2022-01-03 13:05:00|47.12|44.72|47.14|44.74|47.21|44.81|47.11|44.71|0
1641215400000|2022-01-03 13:10:00|47.12|44.72|47.15|44.75|47.17|44.77|47.12|44.72|0
1641215700000|2022-01-03 13:15:00|47.17|44.77|46.92|44.52|47.71|45.31|46.84|44.44|0
1641216000000|2022-01-03 13:20:00|46.94|44.54|46.89|44.49|46.95|44.55|46.89|44.49|0
1641216300000|2022-01-03 13:25:00|46.87|44.47|46.85|44.45|46.94|44.54|46.83|44.43|0
1641216600000|2022-01-03 13:30:00|46.87|44.47|46.99|44.59|47.02|44.62|46.82|44.42|0
1641216900000|2022-01-03 13:35:00|46.97|44.57|46.98|44.58|47|44.6|46.92|44.52|0
1641217200000|2022-01-03 13:40:00|47|44.6|47.03|44.63|47.09|44.69|46.97|44.57|0
1641217500000|2022-01-03 13:45:00|47.05|44.65|46.93|44.53|47.05|44.65|46.93|44.53|0
1641217800000|2022-01-03 13:50:00|46.95|44.55|46.98|44.58|47.01|44.61|46.91|44.51|0
1641218100000|2022-01-03 13:55:00|46.97|44.57|47.49|45.09|47.49|45.09|46.96|44.56|0
1641218400000|2022-01-03 14:00:00|47.46|45.06|47.53|45.13|47.65|45.25|47.41|45.01|0
1641218700000|2022-01-03 14:05:00|47.51|45.11|47.44|45.04|47.68|45.28|47.44|45.04|0
1641219000000|2022-01-03 14:10:00|47.42|45.02|47.35|44.95|47.52|45.12|47.35|44.95|0
1641219300000|2022-01-03 14:15:00|47.37|44.97|47.3|44.9|47.49|45.09|47.26|44.86|0
1641219600000|2022-01-03 14:20:00|47.31|44.91|47.37|44.97|47.44|45.04|47.31|44.91|0
1641219900000|2022-01-03 14:25:00|47.38|44.98|47.64|45.24|47.68|45.28|47.35|44.95|0
1641220200000|2022-01-03 14:30:00|47.62|45.22|47.11|44.71|47.66|45.26|47.07|44.67|0
1641220500000|2022-01-03 14:35:00|47.14|44.74|47.05|44.65|47.24|44.84|46.72|44.32|0
1641220800000|2022-01-03 14:40:00|46.95|44.55|47.15|44.75|47.19|44.79|46.92|44.52|0
1641221100000|2022-01-03 14:45:00|47.09|44.69|49.6|47.2|49.76|47.36|47.07|44.67|0
1641221400000|2022-01-03 14:50:00|49.01|46.61|48.41|46.01|49.72|47.32|48.4|46|0
1641221700000|2022-01-03 14:55:00|48.36|45.96|49.33|46.93|49.42|47.02|48.01|45.61|0
1641222000000|2022-01-03 15:00:00|49.32|46.92|49.12|46.72|49.41|47.01|48.78|46.38|0
1641222300000|2022-01-03 15:05:00|49.19|46.79|49.12|46.72|49.3|46.9|48.93|46.53|0
1641222600000|2022-01-03 15:10:00|49.1|46.7|48.54|46.14|49.1|46.7|48.45|46.05|0
1641222900000|2022-01-03 15:15:00|48.52|46.12|48.45|46.05|48.68|46.28|48.27|45.87|0
1641223200000|2022-01-03 15:20:00|48.48|46.08|48.43|46.03|48.78|46.38|48.43|46.03|0
1641223500000|2022-01-03 15:25:00|48.41|46.01|48.06|45.66|48.52|46.12|48.06|45.66|0
1641223800000|2022-01-03 15:30:00|48.05|45.65|48.55|46.15|48.83|46.43|48.05|45.65|0
1641224100000|2022-01-03 15:35:00|48.53|46.13|47.75|45.35|48.62|46.22|47.66|45.26|0
1641224400000|2022-01-03 15:40:00|47.76|45.36|47.83|45.43|47.9|45.5|47.53|45.13|0
1641224700000|2022-01-03 15:45:00|47.85|45.45|47.57|45.17|47.92|45.52|47.5|45.1|0
1641225000000|2022-01-03 15:50:00|47.56|45.16|48.21|45.81|48.29|45.89|47.54|45.14|0
1641225300000|2022-01-03 15:55:00|48.17|45.77|48.17|45.77|48.36|45.96|48.1|45.7|0
1641225600000|2022-01-03 16:00:00|48.19|45.79|48.29|45.89|48.43|46.03|48.12|45.72|0
1641225900000|2022-01-03 16:05:00|48.31|45.91|48.54|46.14|48.62|46.22|48.19|45.79|0
1641226200000|2022-01-03 16:10:00|48.55|46.15|48.82|46.42|48.85|46.45|48.52|46.12|0
1641226500000|2022-01-03 16:15:00|48.8|46.4|48.8|46.4|48.94|46.54|48.69|46.29|0
1641226800000|2022-01-03 16:20:00|48.81|46.41|48.62|46.22|48.94|46.54|48.57|46.17|0
1641227100000|2022-01-03 16:25:00|48.66|46.26|48.62|46.22|48.8|46.4|48.58|46.18|0
1641227400000|2022-01-03 16:30:00|48.67|46.27|48.86|46.46|48.9|46.5|48.65|46.25|0
1641227700000|2022-01-03 16:35:00|48.85|46.45|49.31|46.91|49.38|46.98|48.81|46.41|0
1641228000000|2022-01-03 16:40:00|49.29|46.89|48.76|46.36|49.29|46.89|48.76|46.36|0
1641228300000|2022-01-03 16:45:00|48.77|46.37|48.67|46.27|48.84|46.44|48.42|46.02|0
1641228600000|2022-01-03 16:50:00|48.65|46.25|48.73|46.33|48.93|46.53|48.58|46.18|0
1641228900000|2022-01-03 16:55:00|48.72|46.32|48.72|46.32|48.84|46.44|48.61|46.21|0
1641229200000|2022-01-03 17:00:00|48.73|46.33|48.72|46.32|48.96|46.56|48.68|46.28|0
1641229500000|2022-01-03 17:05:00|48.7|46.3|48.64|46.24|48.89|46.49|48.59|46.19|0
1641229800000|2022-01-03 17:10:00|48.63|46.23|48.57|46.17|48.84|46.44|48.57|46.17|0
1641230100000|2022-01-03 17:15:00|48.59|46.19|48.57|46.17|48.69|46.29|48.54|46.14|0
1641230400000|2022-01-03 17:20:00|48.55|46.15|48.34|45.94|48.55|46.15|48.29|45.89|0
1641230700000|2022-01-03 17:25:00|48.35|45.95|48.34|45.94|48.45|46.05|48.32|45.92|0
1641231000000|2022-01-03 17:30:00|48.32|45.92|48.43|46.03|48.48|46.08|48.32|45.92|0
1641231300000|2022-01-03 17:35:00|48.41|46.01|48.5|46.1|48.55|46.15|48.37|45.97|0
1641231600000|2022-01-03 17:40:00|48.51|46.11|48.53|46.13|48.65|46.25|48.46|46.06|0
1641231900000|2022-01-03 17:45:00|48.49|46.09|48.44|46.04|48.49|46.09|48.41|46.01|0
1641232200000|2022-01-03 17:50:00|48.42|46.02|48.6|46.2|48.6|46.2|48.34|45.94|0
1641232500000|2022-01-03 17:55:00|48.58|46.18|48.58|46.18|48.61|46.21|48.51|46.11|0
1641232800000|2022-01-03 18:00:00|48.56|46.16|48.54|46.14|48.7|46.3|48.52|46.12|0
1641233100000|2022-01-03 18:05:00|48.52|46.12|48.66|46.26|48.68|46.28|48.52|46.12|0
1641233400000|2022-01-03 18:10:00|48.68|46.28|48.35|45.95|48.75|46.35|48.21|45.81|0
1641233700000|2022-01-03 18:15:00|48.36|45.96|48.31|45.91|48.4|46|48.22|45.82|0
1641234000000|2022-01-03 18:20:00|48.29|45.89|48.28|45.88|48.29|45.89|48.19|45.79|0
1641234300000|2022-01-03 18:25:00|48.26|45.86|48.24|45.84|48.28|45.88|48.15|45.75|0
1641234600000|2022-01-03 18:30:00|48.2|45.8|48.31|45.91|48.36|45.96|48.15|45.75|0
1641234900000|2022-01-03 18:35:00|48.29|45.89|48.29|45.89|48.33|45.93|48.24|45.84|0
1641235200000|2022-01-03 18:40:00|48.31|45.91|48.01|45.61|48.34|45.94|47.99|45.59|0
1641235500000|2022-01-03 18:45:00|47.99|45.59|48.01|45.61|48.13|45.73|47.99|45.59|0
1641235800000|2022-01-03 18:50:00|47.99|45.59|47.82|45.42|48.01|45.61|47.82|45.42|0
1641236100000|2022-01-03 18:55:00|47.8|45.4|47.76|45.36|47.87|45.47|47.75|45.35|0
1641236400000|2022-01-03 19:00:00|47.78|45.38|47.78|45.38|47.85|45.45|47.68|45.28|0
1641236700000|2022-01-03 19:05:00|47.8|45.4|47.59|45.19|47.85|45.45|47.54|45.14|0
1641237000000|2022-01-03 19:10:00|47.61|45.21|47.64|45.24|47.67|45.27|47.57|45.17|0
1641237300000|2022-01-03 19:15:00|47.66|45.26|47.64|45.24|47.73|45.33|47.55|45.15|0
1641237600000|2022-01-03 19:20:00|47.62|45.22|47.93|45.53|48.68|46.28|47.62|45.22|0
1641237900000|2022-01-03 19:25:00|47.91|45.51|47.79|45.39|47.95|45.55|47.79|45.39|0
1641238200000|2022-01-03 19:30:00|47.81|45.41|47.87|45.47|47.88|45.48|47.72|45.32|0
1641238500000|2022-01-03 19:35:00|47.86|45.46|47.7|45.3|47.89|45.49|47.7|45.3|0
1641238800000|2022-01-03 19:40:00|47.65|45.25|47.32|44.92|47.65|45.25|47.29|44.89|0
1641239100000|2022-01-03 19:45:00|47.34|44.94|47.41|45.01|47.46|45.06|47.27|44.87|0
1641239400000|2022-01-03 19:50:00|47.39|44.99|47.46|45.06|47.49|45.09|47.34|44.94|0
1641239700000|2022-01-03 19:55:00|47.47|45.07|47.58|45.18|47.61|45.21|47.47|45.07|0
1641240000000|2022-01-03 20:00:00|47.59|45.19|47.52|45.12|47.71|45.31|47.47|45.07|0
1641240300000|2022-01-03 20:05:00|47.54|45.14|47.52|45.12|47.64|45.24|47.49|45.09|0
1641240600000|2022-01-03 20:10:00|47.54|45.14|47.47|45.07|47.54|45.14|47.4|45|0
1641240900000|2022-01-03 20:15:00|47.45|45.05|47.48|45.08|47.57|45.17|47.4|45|0
1641241200000|2022-01-03 20:20:00|47.45|45.05|47.52|45.12|47.54|45.14|47.36|44.96|0
1641241500000|2022-01-03 20:25:00|47.5|45.1|47.47|45.07|47.53|45.13|47.4|45|0
1641241800000|2022-01-03 20:30:00|47.45|45.05|47.38|44.98|47.53|45.13|47.36|44.96|0
1641242100000|2022-01-03 20:35:00|47.36|44.96|47.45|45.05|47.51|45.11|47.22|44.82|0
1641242400000|2022-01-03 20:40:00|47.46|45.06|47.77|45.37|47.96|45.56|47.43|45.03|0
1641242700000|2022-01-03 20:45:00|47.79|45.39|47.26|44.86|47.82|45.42|47.26|44.86|0
1641243000000|2022-01-03 20:50:00|47.41|45.01|47.39|44.99|47.63|45.23|47.24|44.84|0
1641243300000|2022-01-03 20:55:00|47.37|44.97|47.24|44.84|47.61|45.21|47.2|44.8|0
1641243600000|2022-01-03 21:00:00|47.18|44.78|47.18|44.78|47.32|44.92|47.18|44.78|0
1641243900000|2022-01-03 21:05:00|47.17|44.77|47.14|44.74|47.67|45.27|47.13|44.73|0
1641244200000|2022-01-03 21:10:00|47.16|44.76|47.25|44.85|47.28|44.88|47.13|44.73|0
1641244500000|2022-01-03 21:15:00|47.43|44.63|47.31|44.51|47.43|44.63|47.31|44.51|0
1641244800000|2022-01-03 21:20:00|47.29|44.49|47.29|44.49|47.31|44.51|47.24|44.44|0
1641245100000|2022-01-03 21:25:00|47.31|44.51|47.34|44.54|47.36|44.56|47.26|44.46|0
1641245400000|2022-01-03 21:30:00|47.32|44.52|47.32|44.52|47.34|44.54|47.31|44.51|0
1641245700000|2022-01-03 21:35:00|47.34|44.54|47.25|44.45|47.34|44.54|47.24|44.44|0
1641246000000|2022-01-03 21:40:00|47.27|44.47|47.34|44.54|47.35|44.55|47.26|44.46|0
1641246300000|2022-01-03 21:45:00|47.32|44.52|47.47|44.67|47.47|44.67|47.32|44.52|0
1641246600000|2022-01-03 21:50:00|47.45|44.65|47.44|44.64|47.47|44.67|47.44|44.64|0
1641246900000|2022-01-03 21:55:00|47.43|44.63|47.44|44.64|47.47|44.67|47.42|44.62|0
1641247200000|2022-01-03 22:00:00|47.43|44.63|47.42|44.62|47.43|44.63|47.42|44.62|0
1641247500000|2022-01-03 22:05:00|47.41|44.61|47.41|44.61|47.41|44.61|47.41|44.61|0
1641248100000|2022-01-03 22:15:00|47.42|44.62|47.4|44.6|47.42|44.62|47.4|44.6|0
1641248400000|2022-01-03 22:20:00|47.42|44.62|47.39|44.59|47.42|44.62|47.39|44.59|0
1641248700000|2022-01-03 22:25:00|47.4|44.6|47.39|44.59|47.4|44.6|47.39|44.59|0
1641249000000|2022-01-03 22:30:00|47.4|44.6|47.39|44.59|47.4|44.6|47.39|44.59|0
1641249300000|2022-01-03 22:35:00|47.38|44.58|47.4|44.6|47.4|44.6|47.38|44.58|0
1641249900000|2022-01-03 22:45:00|47.41|44.61|47.41|44.61|47.42|44.62|47.41|44.61|0
1641250200000|2022-01-03 22:50:00|47.39|44.59|47.39|44.59|47.4|44.6|47.39|44.59|0
1641250500000|2022-01-03 22:55:00|47.38|44.58|47.38|44.58|47.4|44.6|47.38|44.58|0
1641250800000|2022-01-03 23:00:00|47.39|44.59|47.38|44.58|47.42|44.62|47.31|44.51|0
1641251100000|2022-01-03 23:05:00|47.37|44.57|47.33|44.53|47.38|44.58|47.32|44.52|0
1641251400000|2022-01-03 23:10:00|47.32|44.52|47.3|44.5|47.37|44.57|47.26|44.46|0
1641251700000|2022-01-03 23:15:00|47.29|44.49|47.33|44.53|47.36|44.56|47.28|44.48|0
1641252000000|2022-01-03 23:20:00|47.31|44.51|47.36|44.56|47.38|44.58|47.28|44.48|0
1641252300000|2022-01-03 23:25:00|47.35|44.55|47.41|44.61|47.41|44.61|47.35|44.55|0
1641252600000|2022-01-03 23:30:00|47.4|44.6|47.39|44.59|47.51|44.71|47.39|44.59|0
1641252900000|2022-01-03 23:35:00|47.41|44.61|47.48|44.68|47.51|44.71|47.41|44.61|0
1641253200000|2022-01-03 23:40:00|47.47|44.67|47.39|44.59|47.5|44.7|47.39|44.59|0
1641253500000|2022-01-03 23:45:00|47.38|44.58|47.44|44.64|47.48|44.68|47.38|44.58|0
1641253800000|2022-01-03 23:50:00|47.46|44.66|47.48|44.68|47.53|44.73|47.45|44.65|0
1641254100000|2022-01-03 23:55:00|47.49|44.69|47.53|44.73|47.58|44.78|47.47|44.67|0
1641254400000|2022-01-04 00:00:00|47.51|44.71|47.52|44.72|47.64|44.84|47.47|44.67|0
1641254700000|2022-01-04 00:05:00|47.53|44.73|47.57|44.77|47.61|44.81|47.53|44.73|0
1641255000000|2022-01-04 00:10:00|47.59|44.79|47.54|44.74|47.59|44.79|47.51|44.71|0
1641255300000|2022-01-04 00:15:00|47.52|44.72|47.52|44.72|47.62|44.82|47.5|44.7|0
1641255600000|2022-01-04 00:20:00|47.53|44.73|47.57|44.77|47.59|44.79|47.5|44.7|0
1641255900000|2022-01-04 00:25:00|47.55|44.75|47.56|44.76|47.57|44.77|47.5|44.7|0
1641256200000|2022-01-04 00:30:00|47.57|44.77|47.55|44.75|47.6|44.8|47.52|44.72|0
1641256500000|2022-01-04 00:35:00|47.56|44.76|47.55|44.75|47.58|44.78|47.52|44.72|0
1641256800000|2022-01-04 00:40:00|47.57|44.77|47.55|44.75|47.63|44.83|47.53|44.73|0
1641257100000|2022-01-04 00:45:00|47.53|44.73|47.43|44.63|47.53|44.73|47.43|44.63|0
1641257400000|2022-01-04 00:50:00|47.41|44.61|47.38|44.58|47.44|44.64|47.36|44.56|0
1641257700000|2022-01-04 00:55:00|47.39|44.59|47.41|44.61|47.43|44.63|47.32|44.52|0
1641258000000|2022-01-04 01:00:00|47.43|44.63|47.51|44.71|47.54|44.74|47.43|44.63|0
1641258300000|2022-01-04 01:05:00|47.49|44.69|47.38|44.58|47.49|44.69|47.37|44.57|0
1641258600000|2022-01-04 01:10:00|47.37|44.57|47.32|44.52|47.44|44.64|47.32|44.52|0
1641258900000|2022-01-04 01:15:00|47.34|44.54|47.35|44.55|47.35|44.55|47.27|44.47|0
1641259200000|2022-01-04 01:20:00|47.37|44.57|47.32|44.52|47.37|44.57|47.3|44.5|0
1641259500000|2022-01-04 01:25:00|47.31|44.51|47.33|44.53|47.35|44.55|47.29|44.49|0
1641259800000|2022-01-04 01:30:00|47.35|44.55|47.4|44.6|47.4|44.6|47.33|44.53|0
1641260100000|2022-01-04 01:35:00|47.38|44.58|47.32|44.52|47.4|44.6|47.3|44.5|0
1641260400000|2022-01-04 01:40:00|47.33|44.53|47.31|44.51|47.36|44.56|47.28|44.48|0
1641260700000|2022-01-04 01:45:00|47.29|44.49|47.34|44.54|47.34|44.54|47.24|44.44|0
1641261000000|2022-01-04 01:50:00|47.33|44.53|47.38|44.58|47.4|44.6|47.32|44.52|0
1641261300000|2022-01-04 01:55:00|47.37|44.57|47.39|44.59|47.39|44.59|47.33|44.53|0
1641261600000|2022-01-04 02:00:00|47.38|44.58|47.4|44.6|47.4|44.6|47.32|44.52|0
1641261900000|2022-01-04 02:05:00|47.41|44.61|47.39|44.59|47.43|44.63|47.34|44.54|0
1641262200000|2022-01-04 02:10:00|47.38|44.58|47.36|44.56|47.38|44.58|47.34|44.54|0
1641262500000|2022-01-04 02:15:00|47.34|44.54|47.34|44.54|47.36|44.56|47.29|44.49|0
1641262800000|2022-01-04 02:20:00|47.35|44.55|47.3|44.5|47.37|44.57|47.29|44.49|0
1641263100000|2022-01-04 02:25:00|47.31|44.51|47.28|44.48|47.34|44.54|47.28|44.48|0
1641263400000|2022-01-04 02:30:00|47.3|44.5|47.3|44.5|47.35|44.55|47.28|44.48|0
1641263700000|2022-01-04 02:35:00|47.31|44.51|47.28|44.48|47.35|44.55|47.26|44.46|0
1641264000000|2022-01-04 02:40:00|47.3|44.5|47.25|44.45|47.3|44.5|47.25|44.45|0
1641264300000|2022-01-04 02:45:00|47.23|44.43|47.24|44.44|47.28|44.48|47.21|44.41|0
1641264600000|2022-01-04 02:50:00|47.23|44.43|47.16|44.36|47.24|44.44|47.16|44.36|0
1641264900000|2022-01-04 02:55:00|47.18|44.38|47.07|44.27|47.19|44.39|47.06|44.26|0
1641265200000|2022-01-04 03:00:00|47.06|44.26|47.14|44.34|47.16|44.36|47.04|44.24|0
1641265500000|2022-01-04 03:05:00|47.16|44.36|47.17|44.37|47.2|44.4|47.14|44.34|0
1641265800000|2022-01-04 03:10:00|47.19|44.39|47.17|44.37|47.19|44.39|47.15|44.35|0
1641266100000|2022-01-04 03:15:00|47.15|44.35|47.1|44.3|47.15|44.35|47.1|44.3|0
1641266400000|2022-01-04 03:20:00|47.08|44.28|47.02|44.22|47.1|44.3|47|44.2|0
1641266700000|2022-01-04 03:25:00|47.03|44.23|47.03|44.23|47.03|44.23|47|44.2|0
1641267000000|2022-01-04 03:30:00|47.01|44.21|47.01|44.21|47.05|44.25|47|44.2|0
1641267300000|2022-01-04 03:35:00|47|44.2|47.01|44.21|47.05|44.25|47|44.2|0
1641267600000|2022-01-04 03:40:00|47|44.2|46.96|44.16|47.01|44.21|46.96|44.16|0
1641267900000|2022-01-04 03:45:00|46.98|44.18|46.98|44.18|46.98|44.18|46.94|44.14|0
1641268200000|2022-01-04 03:50:00|46.99|44.19|47.03|44.23|47.03|44.23|46.99|44.19|0
1641268500000|2022-01-04 03:55:00|47.02|44.22|46.99|44.19|47.03|44.23|46.97|44.17|0
1641268800000|2022-01-04 04:00:00|46.97|44.17|46.97|44.17|46.99|44.19|46.96|44.16|0
1641269100000|2022-01-04 04:05:00|46.99|44.19|46.95|44.15|47.01|44.21|46.95|44.15|0
1641269400000|2022-01-04 04:10:00|46.97|44.17|46.95|44.15|46.97|44.17|46.95|44.15|0
1641269700000|2022-01-04 04:15:00|46.97|44.17|46.92|44.12|46.97|44.17|46.92|44.12|0
1641270000000|2022-01-04 04:20:00|46.9|44.1|46.76|43.96|46.9|44.1|46.76|43.96|0
1641270300000|2022-01-04 04:25:00|46.78|43.98|46.76|43.96|46.82|44.02|46.75|43.95|0
1641270600000|2022-01-04 04:30:00|46.75|43.95|46.76|43.96|46.76|43.96|46.73|43.93|0
1641270900000|2022-01-04 04:35:00|46.75|43.95|46.76|43.96|46.78|43.98|46.74|43.94|0
1641271200000|2022-01-04 04:40:00|46.78|43.98|46.76|43.96|46.78|43.98|46.74|43.94|0
1641271500000|2022-01-04 04:45:00|46.74|43.94|46.73|43.93|46.76|43.96|46.71|43.91|0
1641271800000|2022-01-04 04:50:00|46.72|43.92|46.64|43.84|46.72|43.92|46.64|43.84|0
1641272100000|2022-01-04 04:55:00|46.66|43.86|46.67|43.87|46.67|43.87|46.66|43.86|0
1641272400000|2022-01-04 05:00:00|46.66|43.86|46.65|43.85|46.67|43.87|46.62|43.82|0
1641272700000|2022-01-04 05:05:00|46.64|43.84|46.64|43.84|46.65|43.85|46.64|43.84|0
1641273000000|2022-01-04 05:10:00|46.62|43.82|46.6|43.8|46.64|43.84|46.58|43.78|0
1641273300000|2022-01-04 05:15:00|46.62|43.82|46.52|43.72|46.63|43.83|46.52|43.72|0
1641273600000|2022-01-04 05:20:00|46.53|43.73|46.5|43.7|46.53|43.73|46.5|43.7|0
1641273900000|2022-01-04 05:25:00|46.52|43.72|46.48|43.68|46.55|43.75|46.48|43.68|0
1641274200000|2022-01-04 05:30:00|46.5|43.7|46.5|43.7|46.53|43.73|46.48|43.68|0
1641274500000|2022-01-04 05:35:00|46.48|43.68|46.48|43.68|46.5|43.7|46.46|43.66|0
1641274800000|2022-01-04 05:40:00|46.49|43.69|46.46|43.66|46.49|43.69|46.44|43.64|0
1641275100000|2022-01-04 05:45:00|46.48|43.68|46.44|43.64|46.48|43.68|46.44|43.64|0
1641275400000|2022-01-04 05:50:00|46.46|43.66|46.44|43.64|46.48|43.68|46.44|43.64|0
1641275700000|2022-01-04 05:55:00|46.46|43.66|46.47|43.67|46.47|43.67|46.42|43.62|0
1641276000000|2022-01-04 06:00:00|46.46|43.66|46.46|43.66|46.49|43.69|46.46|43.66|0
1641276300000|2022-01-04 06:05:00|46.45|43.65|46.42|43.62|46.45|43.65|46.39|43.59|0
1641276600000|2022-01-04 06:10:00|46.4|43.6|46.42|43.62|46.42|43.62|46.39|43.59|0
1641276900000|2022-01-04 06:15:00|46.43|43.63|46.55|43.75|46.55|43.75|46.43|43.63|0
1641277200000|2022-01-04 06:20:00|46.57|43.77|46.53|43.73|46.59|43.79|46.53|43.73|0
1641277500000|2022-01-04 06:25:00|46.55|43.75|46.58|43.78|46.58|43.78|46.53|43.73|0
1641277800000|2022-01-04 06:30:00|46.57|43.77|46.53|43.73|46.57|43.77|46.53|43.73|0
1641278100000|2022-01-04 06:35:00|46.51|43.71|46.51|43.71|46.55|43.75|46.5|43.7|0
1641278400000|2022-01-04 06:40:00|46.5|43.7|46.5|43.7|46.51|43.71|46.46|43.66|0
1641278700000|2022-01-04 06:45:00|46.51|43.71|46.49|43.69|46.55|43.75|46.48|43.68|0
1641279000000|2022-01-04 06:50:00|46.51|43.71|46.49|43.69|46.53|43.73|46.46|43.66|0
1641279300000|2022-01-04 06:55:00|46.48|43.68|46.51|43.71|46.53|43.73|46.48|43.68|0
1641279600000|2022-01-04 07:00:00|46.54|43.74|46.64|43.84|46.68|43.88|46.54|43.74|0
1641279900000|2022-01-04 07:05:00|46.66|43.86|46.71|43.91|46.73|43.93|46.62|43.82|0
1641280200000|2022-01-04 07:10:00|46.7|43.9|46.62|43.82|46.72|43.92|46.61|43.81|0
1641280500000|2022-01-04 07:15:00|46.61|43.81|46.67|43.87|46.69|43.89|46.61|43.81|0
1641280800000|2022-01-04 07:20:00|46.69|43.89|46.69|43.89|46.72|43.92|46.67|43.87|0
1641281100000|2022-01-04 07:25:00|46.68|43.88|46.67|43.87|46.69|43.89|46.62|43.82|0
1641281400000|2022-01-04 07:30:00|46.66|43.86|46.58|43.78|46.66|43.86|46.57|43.77|0
1641281700000|2022-01-04 07:35:00|46.6|43.8|46.58|43.78|46.62|43.82|46.55|43.75|0
1641282000000|2022-01-04 07:40:00|46.6|43.8|46.5|43.7|46.6|43.8|46.5|43.7|0
1641282300000|2022-01-04 07:45:00|46.51|43.71|46.55|43.75|46.58|43.78|46.5|43.7|0
1641282600000|2022-01-04 07:50:00|46.56|43.76|46.5|43.7|46.56|43.76|46.46|43.66|0
1641282900000|2022-01-04 07:55:00|46.51|43.71|46.44|43.64|46.56|43.76|46.44|43.64|0
1641283200000|2022-01-04 08:00:00|46.43|43.63|46.53|43.73|46.61|43.81|46.43|43.63|0
1641283500000|2022-01-04 08:05:00|46.34|43.94|46.39|43.99|46.41|44.01|46.23|43.83|0
1641283800000|2022-01-04 08:10:00|46.4|44|46.48|44.08|46.49|44.09|46.39|43.99|0
1641284100000|2022-01-04 08:15:00|46.46|44.06|46.37|43.97|46.53|44.13|46.37|43.97|0
1641284400000|2022-01-04 08:20:00|46.38|43.98|46.31|43.91|46.42|44.02|46.29|43.89|0
1641284700000|2022-01-04 08:25:00|46.32|43.92|46.85|44.45|46.92|44.52|46.32|43.92|0
1641285000000|2022-01-04 08:30:00|46.84|44.44|46.85|44.45|46.95|44.55|46.82|44.42|0
1641285300000|2022-01-04 08:35:00|46.86|44.46|46.84|44.44|46.9|44.5|46.8|44.4|0
1641285600000|2022-01-04 08:40:00|46.82|44.42|46.97|44.57|46.97|44.57|46.75|44.35|0
1641285900000|2022-01-04 08:45:00|46.95|44.55|46.9|44.5|46.97|44.57|46.88|44.48|0
1641286200000|2022-01-04 08:50:00|46.91|44.51|46.93|44.53|46.98|44.58|46.88|44.48|0
1641286500000|2022-01-04 08:55:00|46.92|44.52|46.97|44.57|47.03|44.63|46.91|44.51|0
1641286800000|2022-01-04 09:00:00|46.98|44.58|46.93|44.53|47|44.6|46.91|44.51|0
1641287100000|2022-01-04 09:05:00|46.95|44.55|46.93|44.53|46.96|44.56|46.89|44.49|0
1641287400000|2022-01-04 09:10:00|46.91|44.51|46.88|44.48|46.93|44.53|46.86|44.46|0
1641287700000|2022-01-04 09:15:00|46.86|44.46|46.81|44.41|46.88|44.48|46.81|44.41|0
1641288000000|2022-01-04 09:20:00|46.83|44.43|46.86|44.46|46.88|44.48|46.81|44.41|0
1641288300000|2022-01-04 09:25:00|46.84|44.44|46.87|44.47|46.89|44.49|46.84|44.44|0
1641288600000|2022-01-04 09:30:00|46.88|44.48|46.94|44.54|46.94|44.54|46.86|44.46|0
1641288900000|2022-01-04 09:35:00|46.96|44.56|46.92|44.52|46.98|44.58|46.91|44.51|0
1641289200000|2022-01-04 09:40:00|46.91|44.51|46.84|44.44|46.96|44.56|46.84|44.44|0
1641289500000|2022-01-04 09:45:00|46.85|44.45|46.84|44.44|46.87|44.47|46.82|44.42|0
1641289800000|2022-01-04 09:50:00|46.82|44.42|46.82|44.42|46.82|44.42|46.78|44.38|0
1641290100000|2022-01-04 09:55:00|46.83|44.43|46.77|44.37|46.83|44.43|46.77|44.37|0
1641290400000|2022-01-04 10:00:00|46.75|44.35|46.66|44.26|46.75|44.35|46.66|44.26|0
1641290700000|2022-01-04 10:05:00|46.68|44.28|46.56|44.16|46.71|44.31|46.54|44.14|0
1641291000000|2022-01-04 10:10:00|46.58|44.18|46.44|44.04|46.58|44.18|46.36|43.96|0
1641291300000|2022-01-04 10:15:00|46.46|44.06|46.41|44.01|46.51|44.11|46.41|44.01|0
1641291600000|2022-01-04 10:20:00|46.39|43.99|46.26|43.86|46.42|44.02|46.24|43.84|0
1641291900000|2022-01-04 10:25:00|46.24|43.84|46.24|43.84|46.31|43.91|46.2|43.8|0
1641292200000|2022-01-04 10:30:00|46.23|43.83|46.19|43.79|46.27|43.87|46.17|43.77|0
1641292500000|2022-01-04 10:35:00|46.2|43.8|46.25|43.85|46.29|43.89|46.19|43.79|0
1641292800000|2022-01-04 10:40:00|46.24|43.84|46.18|43.78|46.27|43.87|46.18|43.78|0
1641293100000|2022-01-04 10:45:00|46.17|43.77|46.67|44.27|46.7|44.3|46.17|43.77|0
1641293400000|2022-01-04 10:50:00|46.65|44.25|46.75|44.35|46.75|44.35|46.63|44.23|0
1641293700000|2022-01-04 10:55:00|46.73|44.33|46.65|44.25|46.75|44.35|46.65|44.25|0
1641294000000|2022-01-04 11:00:00|46.66|44.26|46.56|44.16|46.75|44.35|46.5|44.1|0
1641294300000|2022-01-04 11:05:00|46.54|44.14|46.48|44.08|46.57|44.17|46.46|44.06|0
1641294600000|2022-01-04 11:10:00|46.44|44.04|46.46|44.06|46.49|44.09|46.41|44.01|0
1641294900000|2022-01-04 11:15:00|46.45|44.05|46.47|44.07|46.49|44.09|46.42|44.02|0
1641295200000|2022-01-04 11:20:00|46.46|44.06|47.04|44.64|47.04|44.64|46.42|44.02|0
1641295500000|2022-01-04 11:25:00|47.08|44.68|46.67|44.27|47.09|44.69|46.62|44.22|0
1641295800000|2022-01-04 11:30:00|46.68|44.28|46.72|44.32|46.72|44.32|46.64|44.24|0
1641296100000|2022-01-04 11:35:00|46.74|44.34|46.67|44.27|46.75|44.35|46.65|44.25|0
1641296400000|2022-01-04 11:40:00|46.66|44.26|46.72|44.32|46.74|44.34|46.66|44.26|0
1641296700000|2022-01-04 11:45:00|46.7|44.3|46.67|44.27|46.72|44.32|46.67|44.27|0
1641297000000|2022-01-04 11:50:00|46.65|44.25|46.63|44.23|46.67|44.27|46.63|44.23|0
1641297300000|2022-01-04 11:55:00|46.65|44.25|46.77|44.37|46.78|44.38|46.63|44.23|0
1641297600000|2022-01-04 12:00:00|46.78|44.38|46.81|44.41|46.81|44.41|46.75|44.35|0
1641297900000|2022-01-04 12:05:00|46.8|44.4|46.78|44.38|46.81|44.41|46.73|44.33|0
1641298200000|2022-01-04 12:10:00|46.8|44.4|46.86|44.46|46.86|44.46|46.73|44.33|0
1641298500000|2022-01-04 12:15:00|46.88|44.48|46.88|44.48|46.9|44.5|46.81|44.41|0
1641298800000|2022-01-04 12:20:00|46.87|44.47|47.06|44.66|47.08|44.68|46.84|44.44|0
1641299100000|2022-01-04 12:25:00|47.08|44.68|47.18|44.78|47.3|44.9|47.08|44.68|0
1641299400000|2022-01-04 12:30:00|47.2|44.8|47.03|44.63|47.25|44.85|47.03|44.63|0
1641299700000|2022-01-04 12:35:00|47.04|44.64|47.16|44.76|47.16|44.76|47.01|44.61|0
1641300000000|2022-01-04 12:40:00|47.14|44.74|47.09|44.69|47.18|44.78|47.02|44.62|0
1641300300000|2022-01-04 12:45:00|47.13|44.73|47.12|44.72|47.14|44.74|47.04|44.64|0
1641300600000|2022-01-04 12:50:00|47.14|44.74|47.16|44.76|47.21|44.81|47.11|44.71|0
1641300900000|2022-01-04 12:55:00|47.14|44.74|47.02|44.62|47.16|44.76|46.99|44.59|0
1641301200000|2022-01-04 13:00:00|47.03|44.63|47.05|44.65|47.09|44.69|46.99|44.59|0
1641301500000|2022-01-04 13:05:00|47.04|44.64|46.97|44.57|47.07|44.67|46.95|44.55|0
1641301800000|2022-01-04 13:10:00|46.98|44.58|46.86|44.46|46.99|44.59|46.86|44.46|0
1641302100000|2022-01-04 13:15:00|46.88|44.48|46.81|44.41|46.95|44.55|46.8|44.4|0
1641302400000|2022-01-04 13:20:00|46.83|44.43|46.69|44.29|46.83|44.43|46.63|44.23|0
1641302700000|2022-01-04 13:25:00|46.68|44.28|46.73|44.33|46.8|44.4|46.66|44.26|0
1641303000000|2022-01-04 13:30:00|46.74|44.34|46.81|44.41|46.83|44.43|46.69|44.29|0
1641303300000|2022-01-04 13:35:00|46.83|44.43|46.82|44.42|46.93|44.53|46.81|44.41|0
1641303600000|2022-01-04 13:40:00|46.84|44.44|46.81|44.41|46.87|44.47|46.77|44.37|0
1641303900000|2022-01-04 13:45:00|46.82|44.42|46.92|44.52|46.92|44.52|46.81|44.41|0
1641304200000|2022-01-04 13:50:00|46.91|44.51|46.76|44.36|46.91|44.51|46.75|44.35|0
1641304500000|2022-01-04 13:55:00|46.77|44.37|46.77|44.37|46.79|44.39|46.74|44.34|0
1641304800000|2022-01-04 14:00:00|46.75|44.35|46.94|44.54|46.94|44.54|46.7|44.3|0
1641305100000|2022-01-04 14:05:00|46.92|44.52|46.8|44.4|46.92|44.52|46.78|44.38|0
1641305400000|2022-01-04 14:10:00|46.81|44.41|46.73|44.33|46.82|44.42|46.67|44.27|0
1641305700000|2022-01-04 14:15:00|46.75|44.35|46.76|44.36|46.8|44.4|46.72|44.32|0
1641306000000|2022-01-04 14:20:00|46.75|44.35|46.71|44.31|46.76|44.36|46.71|44.31|0
1641306300000|2022-01-04 14:25:00|46.73|44.33|46.83|44.43|46.88|44.48|46.73|44.33|0
1641306600000|2022-01-04 14:30:00|46.81|44.41|46.63|44.23|47|44.6|46.59|44.19|0
1641306900000|2022-01-04 14:35:00|46.68|44.28|46.56|44.16|46.86|44.46|46.41|44.01|0
1641307200000|2022-01-04 14:40:00|46.54|44.14|46.56|44.16|46.69|44.29|46.39|43.99|0
1641307500000|2022-01-04 14:45:00|46.57|44.17|46.66|44.26|46.66|44.26|46.47|44.07|0
1641307800000|2022-01-04 14:50:00|46.67|44.27|46.49|44.09|46.84|44.44|46.49|44.09|0
1641308100000|2022-01-04 14:55:00|46.45|44.05|46.59|44.19|46.65|44.25|46.44|44.04|0
1641308400000|2022-01-04 15:00:00|46.6|44.2|46.85|44.45|47.04|44.64|46.59|44.19|0
1641308700000|2022-01-04 15:05:00|46.87|44.47|46.77|44.37|46.97|44.57|46.77|44.37|0
1641309000000|2022-01-04 15:10:00|46.79|44.39|46.92|44.52|47.02|44.62|46.67|44.27|0
1641309300000|2022-01-04 15:15:00|46.9|44.5|47.07|44.67|47.1|44.7|46.82|44.42|0
1641309600000|2022-01-04 15:20:00|47.05|44.65|46.92|44.52|47.14|44.74|46.78|44.38|0
1641309900000|2022-01-04 15:25:00|46.91|44.51|46.63|44.23|47.2|44.8|46.63|44.23|0
1641310200000|2022-01-04 15:30:00|46.61|44.21|46.97|44.57|46.97|44.57|46.51|44.11|0
1641310500000|2022-01-04 15:35:00|46.91|44.51|47.25|44.85|47.25|44.85|46.9|44.5|0
1641310800000|2022-01-04 15:40:00|47.22|44.82|46.97|44.57|47.23|44.83|46.8|44.4|0
1641311100000|2022-01-04 15:45:00|47.01|44.61|46.92|44.52|47.07|44.67|46.82|44.42|0
1641311400000|2022-01-04 15:50:00|46.9|44.5|47.14|44.74|47.19|44.79|46.85|44.45|0
1641311700000|2022-01-04 15:55:00|47.16|44.76|47.53|45.13|47.62|45.22|47.16|44.76|0
1641312000000|2022-01-04 16:00:00|47.55|45.15|47.18|44.78|48.27|45.87|47.18|44.78|0
1641312300000|2022-01-04 16:05:00|47.14|44.74|48.04|45.64|48.18|45.78|46.94|44.54|0
1641312600000|2022-01-04 16:10:00|48.06|45.66|48.01|45.61|48.28|45.88|47.97|45.57|0
1641312900000|2022-01-04 16:15:00|48.02|45.62|48.11|45.71|48.28|45.88|48.02|45.62|0
1641313200000|2022-01-04 16:20:00|48.09|45.69|48.25|45.85|48.51|46.11|48.09|45.69|0
1641313500000|2022-01-04 16:25:00|48.26|45.86|48.18|45.78|48.47|46.07|48.14|45.74|0
1641313800000|2022-01-04 16:30:00|48.19|45.79|47.83|45.43|48.23|45.83|47.83|45.43|0
1641314100000|2022-01-04 16:35:00|47.85|45.45|47.79|45.39|47.95|45.55|47.79|45.39|0
1641314400000|2022-01-04 16:40:00|47.81|45.41|47.74|45.34|47.97|45.57|47.74|45.34|0
1641314700000|2022-01-04 16:45:00|47.72|45.32|47.52|45.12|47.76|45.36|47.45|45.05|0
1641315000000|2022-01-04 16:50:00|47.53|45.13|47.53|45.13|47.65|45.25|47.5|45.1|0
1641315300000|2022-01-04 16:55:00|47.55|45.15|47.77|45.37|47.84|45.44|47.51|45.11|0
1641315600000|2022-01-04 17:00:00|47.8|45.4|47.91|45.51|47.96|45.56|47.72|45.32|0
1641315900000|2022-01-04 17:05:00|47.87|45.47|47.92|45.52|48.03|45.63|47.82|45.42|0
1641316200000|2022-01-04 17:10:00|47.91|45.51|47.65|45.25|47.92|45.52|47.63|45.23|0
1641316500000|2022-01-04 17:15:00|47.66|45.26|46.52|44.12|48.1|45.7|46.52|44.12|0
1641316800000|2022-01-04 17:20:00|46.54|44.14|46.6|44.2|46.6|44.2|46.47|44.07|0
1641317100000|2022-01-04 17:25:00|46.62|44.22|46.65|44.25|46.67|44.27|46.54|44.14|0
1641317400000|2022-01-04 17:30:00|46.67|44.27|46.75|44.35|46.86|44.46|46.67|44.27|0
1641317700000|2022-01-04 17:35:00|46.74|44.34|46.72|44.32|46.74|44.34|46.62|44.22|0
1641318000000|2022-01-04 17:40:00|46.7|44.3|46.84|44.44|46.85|44.45|46.68|44.28|0
1641318300000|2022-01-04 17:45:00|46.82|44.42|46.94|44.54|46.99|44.59|46.69|44.29|0
1641318600000|2022-01-04 17:50:00|46.9|44.5|47|44.6|47.07|44.67|46.83|44.43|0
1641318900000|2022-01-04 17:55:00|46.99|44.59|47.16|44.76|47.23|44.83|46.95|44.55|0
1641319200000|2022-01-04 18:00:00|47.17|44.77|47.05|44.65|47.28|44.88|47.02|44.62|0
1641319500000|2022-01-04 18:05:00|47.07|44.67|46.95|44.55|47.07|44.67|46.81|44.41|0
1641319800000|2022-01-04 18:10:00|47|44.6|47.07|44.67|47.1|44.7|46.95|44.55|0
1641320100000|2022-01-04 18:15:00|47.05|44.65|47.23|44.83|47.25|44.85|47.02|44.62|0
1641320400000|2022-01-04 18:20:00|47.22|44.82|47.13|44.73|47.29|44.89|47.1|44.7|0
1641320700000|2022-01-04 18:25:00|47.15|44.75|47.15|44.75|47.2|44.8|46.95|44.55|0
1641321000000|2022-01-04 18:30:00|47.17|44.77|47.63|45.23|47.65|45.25|47.15|44.75|0
1641321300000|2022-01-04 18:35:00|47.61|45.21|47.44|45.04|47.66|45.26|47.35|44.95|0
1641321600000|2022-01-04 18:40:00|47.47|45.07|47.44|45.04|47.54|45.14|47.37|44.97|0
1641321900000|2022-01-04 18:45:00|47.45|45.05|47.47|45.07|47.49|45.09|47.35|44.95|0
1641322200000|2022-01-04 18:50:00|47.49|45.09|47.69|45.29|47.82|45.42|47.49|45.09|0
1641322500000|2022-01-04 18:55:00|47.71|45.31|47.88|45.48|47.95|45.55|47.71|45.31|0
1641322800000|2022-01-04 19:00:00|47.92|45.52|47.5|45.1|47.92|45.52|47.5|45.1|0
1641323100000|2022-01-04 19:05:00|47.52|45.12|47.66|45.26|47.71|45.31|47.48|45.08|0
1641323400000|2022-01-04 19:10:00|47.67|45.27|47.4|45|47.73|45.33|47.4|45|0
1641323700000|2022-01-04 19:15:00|47.38|44.98|47.63|45.23|47.66|45.26|46.53|44.13|0
1641324000000|2022-01-04 19:20:00|47.65|45.25|47.77|45.37|47.78|45.38|47.58|45.18|0
1641324300000|2022-01-04 19:25:00|47.78|45.38|47.64|45.24|47.78|45.38|47.58|45.18|0
1641324600000|2022-01-04 19:30:00|47.63|45.23|47.37|44.97|47.66|45.26|47.16|44.76|0
1641324900000|2022-01-04 19:35:00|47.33|44.93|47.4|45|47.43|45.03|47.32|44.92|0
1641325200000|2022-01-04 19:40:00|47.38|44.98|47.11|44.71|47.4|45|47.09|44.69|0
1641325500000|2022-01-04 19:45:00|47.14|44.74|47.07|44.67|47.19|44.79|47.01|44.61|0
1641325800000|2022-01-04 19:50:00|47.04|44.64|47|44.6|47.11|44.71|46.94|44.54|0
1641326100000|2022-01-04 19:55:00|47.04|44.64|47.04|44.64|47.09|44.69|46.99|44.59|0
1641326400000|2022-01-04 20:00:00|47.02|44.62|46.85|44.45|47.04|44.64|46.83|44.43|0
1641326700000|2022-01-04 20:05:00|46.86|44.46|46.85|44.45|46.92|44.52|46.8|44.4|0
1641327000000|2022-01-04 20:10:00|46.81|44.41|46.71|44.31|46.81|44.41|46.66|44.26|0
1641327300000|2022-01-04 20:15:00|46.69|44.29|46.69|44.29|46.81|44.41|46.63|44.23|0
1641327600000|2022-01-04 20:20:00|46.67|44.27|46.54|44.14|46.67|44.27|46.44|44.04|0
1641327900000|2022-01-04 20:25:00|46.52|44.12|46.45|44.05|46.62|44.22|46.42|44.02|0
1641328200000|2022-01-04 20:30:00|46.44|44.04|46.59|44.19|46.67|44.27|46.44|44.04|0
1641328500000|2022-01-04 20:35:00|46.62|44.22|46.32|43.92|47.42|45.02|46.23|43.83|0
1641328800000|2022-01-04 20:40:00|46.3|43.9|46.13|43.73|46.35|43.95|46.07|43.67|0
1641329100000|2022-01-04 20:45:00|46.12|43.72|45.95|43.55|46.15|43.75|45.93|43.53|0
1641329400000|2022-01-04 20:50:00|46.01|43.61|46.25|43.85|46.25|43.85|45.75|43.35|0
1641329700000|2022-01-04 20:55:00|46.38|43.98|47.77|45.37|47.77|45.37|46.33|43.93|0
1641330000000|2022-01-04 21:00:00|47.72|45.32|47.8|45.4|47.87|45.47|47.65|45.25|0
1641330300000|2022-01-04 21:05:00|47.82|45.42|47.77|45.37|47.84|45.44|47.68|45.28|0
1641330600000|2022-01-04 21:10:00|47.78|45.38|47.85|45.45|47.9|45.5|47.77|45.37|0
1641330900000|2022-01-04 21:15:00|48.07|45.27|47.93|45.13|48.09|45.29|47.93|45.13|0
1641331200000|2022-01-04 21:20:00|47.9|45.1|47.9|45.1|47.93|45.13|47.88|45.08|0
1641331500000|2022-01-04 21:25:00|47.91|45.11|47.98|45.18|48.01|45.21|47.89|45.09|0
1641331800000|2022-01-04 21:30:00|48|45.2|48.05|45.25|48.08|45.28|47.96|45.16|0
1641332100000|2022-01-04 21:35:00|48.01|45.21|47.99|45.19|48.03|45.23|47.98|45.18|0
1641332400000|2022-01-04 21:40:00|47.98|45.18|47.94|45.14|47.98|45.18|47.92|45.12|0
1641332700000|2022-01-04 21:45:00|47.95|45.15|47.97|45.17|48.03|45.23|47.94|45.14|0
1641333000000|2022-01-04 21:50:00|47.99|45.19|47.99|45.19|48.01|45.21|47.99|45.19|0
1641333300000|2022-01-04 21:55:00|47.97|45.17|47.92|45.12|48.01|45.21|47.91|45.11|0
1641333600000|2022-01-04 22:00:00|47.94|45.14|47.97|45.17|47.97|45.17|47.94|45.14|0
1641333900000|2022-01-04 22:05:00|47.94|45.14|47.95|45.15|47.95|45.15|47.94|45.14|0
1641334200000|2022-01-04 22:10:00|47.96|45.16|47.96|45.16|47.96|45.16|47.95|45.15|0
1641334500000|2022-01-04 22:15:00|47.97|45.17|47.95|45.15|47.97|45.17|47.95|45.15|0
1641334800000|2022-01-04 22:20:00|47.96|45.16|47.93|45.13|47.96|45.16|47.92|45.12|0
1641335100000|2022-01-04 22:25:00|47.94|45.14|47.94|45.14|47.94|45.14|47.93|45.13|0
1641335400000|2022-01-04 22:30:00|47.95|45.15|47.96|45.16|47.96|45.16|47.93|45.13|0
1641335700000|2022-01-04 22:35:00|47.95|45.15|47.97|45.17|47.97|45.17|47.95|45.15|0
1641336000000|2022-01-04 22:40:00|47.96|45.16|47.96|45.16|47.97|45.17|47.96|45.16|0
1641336300000|2022-01-04 22:45:00|47.97|45.17|47.96|45.16|47.97|45.17|47.96|45.16|0
1641336900000|2022-01-04 22:55:00|47.94|45.14|47.96|45.16|47.97|45.17|47.94|45.14|0
1641337200000|2022-01-04 23:00:00|47.93|45.13|47.94|45.14|47.97|45.17|47.86|45.06|0
1641337500000|2022-01-04 23:05:00|47.92|45.12|48.04|45.24|48.04|45.24|47.89|45.09|0
1641337800000|2022-01-04 23:10:00|48.01|45.21|48|45.2|48.02|45.22|47.95|45.15|0
1641338100000|2022-01-04 23:15:00|48.01|45.21|48.16|45.36|48.16|45.36|48.01|45.21|0
1641338400000|2022-01-04 23:20:00|48.14|45.34|48.23|45.43|48.26|45.46|48.14|45.34|0
1641338700000|2022-01-04 23:25:00|48.24|45.44|48.17|45.37|48.26|45.46|48.09|45.29|0
1641339000000|2022-01-04 23:30:00|48.19|45.39|48.21|45.41|48.28|45.48|48.19|45.39|0
1641339300000|2022-01-04 23:35:00|48.22|45.42|48.19|45.39|48.24|45.44|48.17|45.37|0
1641339600000|2022-01-04 23:40:00|48.21|45.41|48.24|45.44|48.27|45.47|48.17|45.37|0
1641339900000|2022-01-04 23:45:00|48.22|45.42|48.33|45.53|48.34|45.54|48.22|45.42|0
1641340200000|2022-01-04 23:50:00|48.32|45.52|48.27|45.47|48.33|45.53|48.24|45.44|0
1641340500000|2022-01-04 23:55:00|48.25|45.45|48.27|45.47|48.31|45.51|48.22|45.42|0
1641340800000|2022-01-05 00:00:00|48.26|45.46|48.36|45.56|48.43|45.63|48.2|45.4|0
1641341100000|2022-01-05 00:05:00|48.34|45.54|48.39|45.59|48.47|45.67|48.32|45.52|0
1641341400000|2022-01-05 00:10:00|48.37|45.57|48.35|45.55|48.44|45.64|48.32|45.52|0
1641341700000|2022-01-05 00:15:00|48.34|45.54|48.47|45.67|48.47|45.67|48.33|45.53|0
1641342000000|2022-01-05 00:20:00|48.46|45.66|48.35|45.55|48.49|45.69|48.33|45.53|0
1641342300000|2022-01-05 00:25:00|48.36|45.56|48.39|45.59|48.41|45.61|48.35|45.55|0
1641342600000|2022-01-05 00:30:00|48.38|45.58|48.44|45.64|48.5|45.7|48.38|45.58|0
1641342900000|2022-01-05 00:35:00|48.4|45.6|48.47|45.67|48.52|45.72|48.37|45.57|0
1641343200000|2022-01-05 00:40:00|48.46|45.66|48.43|45.63|48.49|45.69|48.42|45.62|0
1641343500000|2022-01-05 00:45:00|48.44|45.64|48.41|45.61|48.47|45.67|48.4|45.6|0
1641343800000|2022-01-05 00:50:00|48.43|45.63|48.36|45.56|48.43|45.63|48.34|45.54|0
1641344100000|2022-01-05 00:55:00|48.35|45.55|48.34|45.54|48.38|45.58|48.33|45.53|0
1641344400000|2022-01-05 01:00:00|48.33|45.53|48.32|45.52|48.36|45.56|48.29|45.49|0
1641344700000|2022-01-05 01:05:00|48.34|45.54|48.37|45.57|48.38|45.58|48.29|45.49|0
1641345000000|2022-01-05 01:10:00|48.39|45.59|48.23|45.43|48.43|45.63|48.23|45.43|0
1641345300000|2022-01-05 01:15:00|48.22|45.42|48.11|45.31|48.23|45.43|48.04|45.24|0
1641345600000|2022-01-05 01:20:00|48.1|45.3|48.15|45.35|48.2|45.4|48.1|45.3|0
1641345900000|2022-01-05 01:25:00|48.16|45.36|48.25|45.45|48.25|45.45|48.16|45.36|0
1641346200000|2022-01-05 01:30:00|48.27|45.47|48.49|45.69|48.54|45.74|48.27|45.47|0
1641346500000|2022-01-05 01:35:00|48.47|45.67|48.55|45.75|48.61|45.81|48.44|45.64|0
1641346800000|2022-01-05 01:40:00|48.56|45.76|48.59|45.79|48.65|45.85|48.52|45.72|0
1641347100000|2022-01-05 01:45:00|48.58|45.78|48.73|45.93|48.82|46.02|48.58|45.78|0
1641347400000|2022-01-05 01:50:00|48.75|45.95|48.65|45.85|48.75|45.95|48.61|45.81|0
1641347700000|2022-01-05 01:55:00|48.66|45.86|48.67|45.87|48.68|45.88|48.61|45.81|0
1641348000000|2022-01-05 02:00:00|48.66|45.86|48.66|45.86|48.66|45.86|48.54|45.74|0
1641348300000|2022-01-05 02:05:00|48.67|45.87|48.67|45.87|48.73|45.93|48.64|45.84|0
1641348600000|2022-01-05 02:10:00|48.64|45.84|48.58|45.78|48.66|45.86|48.53|45.73|0
1641348900000|2022-01-05 02:15:00|48.57|45.77|48.5|45.7|48.57|45.77|48.48|45.68|0
1641349200000|2022-01-05 02:20:00|48.51|45.71|48.55|45.75|48.56|45.76|48.5|45.7|0
1641349500000|2022-01-05 02:25:00|48.53|45.73|48.62|45.82|48.62|45.82|48.51|45.71|0
1641349800000|2022-01-05 02:30:00|48.63|45.83|48.58|45.78|48.69|45.89|48.54|45.74|0
1641350100000|2022-01-05 02:35:00|48.56|45.76|48.63|45.83|48.65|45.85|48.54|45.74|0
1641350400000|2022-01-05 02:40:00|48.65|45.85|48.68|45.88|48.7|45.9|48.65|45.85|0
1641350700000|2022-01-05 02:45:00|48.66|45.86|48.63|45.83|48.68|45.88|48.61|45.81|0
1641351000000|2022-01-05 02:50:00|48.61|45.81|48.61|45.81|48.63|45.83|48.58|45.78|0
1641351300000|2022-01-05 02:55:00|48.63|45.83|48.54|45.74|48.63|45.83|48.5|45.7|0
1641351600000|2022-01-05 03:00:00|48.52|45.72|48.52|45.72|48.56|45.76|48.49|45.69|0
1641351900000|2022-01-05 03:05:00|48.51|45.71|48.52|45.72|48.54|45.74|48.48|45.68|0
1641352200000|2022-01-05 03:10:00|48.54|45.74|48.62|45.82|48.64|45.84|48.52|45.72|0
1641352500000|2022-01-05 03:15:00|48.64|45.84|48.66|45.86|48.69|45.89|48.64|45.84|0
1641352800000|2022-01-05 03:20:00|48.67|45.87|48.62|45.82|48.69|45.89|48.59|45.79|0
1641353100000|2022-01-05 03:25:00|48.64|45.84|48.62|45.82|48.65|45.85|48.62|45.82|0
1641353400000|2022-01-05 03:30:00|48.63|45.83|48.62|45.82|48.67|45.87|48.58|45.78|0
1641353700000|2022-01-05 03:35:00|48.6|45.8|48.55|45.75|48.6|45.8|48.53|45.73|0
1641354000000|2022-01-05 03:40:00|48.56|45.76|48.53|45.73|48.56|45.76|48.53|45.73|0
1641354300000|2022-01-05 03:45:00|48.54|45.74|48.6|45.8|48.6|45.8|48.54|45.74|0
1641354600000|2022-01-05 03:50:00|48.61|45.81|48.53|45.73|48.61|45.81|48.52|45.72|0
1641354900000|2022-01-05 03:55:00|48.52|45.72|48.52|45.72|48.56|45.76|48.49|45.69|0
1641355200000|2022-01-05 04:00:00|48.51|45.71|48.51|45.71|48.52|45.72|48.47|45.67|0
1641355500000|2022-01-05 04:05:00|48.5|45.7|48.54|45.74|48.56|45.76|48.5|45.7|0
1641355800000|2022-01-05 04:10:00|48.52|45.72|48.54|45.74|48.54|45.74|48.52|45.72|0
1641356100000|2022-01-05 04:15:00|48.55|45.75|48.55|45.75|48.57|45.77|48.54|45.74|0
1641356400000|2022-01-05 04:20:00|48.54|45.74|48.52|45.72|48.55|45.75|48.52|45.72|0
1641356700000|2022-01-05 04:25:00|48.53|45.73|48.55|45.75|48.55|45.75|48.53|45.73|0
1641357000000|2022-01-05 04:30:00|48.57|45.77|48.6|45.8|48.62|45.82|48.57|45.77|0
1641357300000|2022-01-05 04:35:00|48.58|45.78|48.64|45.84|48.67|45.87|48.58|45.78|0
1641357600000|2022-01-05 04:40:00|48.62|45.82|48.6|45.8|48.62|45.82|48.58|45.78|0
1641357900000|2022-01-05 04:45:00|48.58|45.78|48.54|45.74|48.6|45.8|48.54|45.74|0
1641358200000|2022-01-05 04:50:00|48.55|45.75|48.58|45.78|48.6|45.8|48.53|45.73|0
1641358500000|2022-01-05 04:55:00|48.6|45.8|48.58|45.78|48.6|45.8|48.58|45.78|0
1641358800000|2022-01-05 05:00:00|48.56|45.76|48.63|45.83|48.68|45.88|48.55|45.75|0
1641359100000|2022-01-05 05:05:00|48.64|45.84|48.68|45.88|48.72|45.92|48.61|45.81|0
1641359400000|2022-01-05 05:10:00|48.66|45.86|48.59|45.79|48.68|45.88|48.57|45.77|0
1641359700000|2022-01-05 05:15:00|48.57|45.77|48.7|45.9|48.71|45.91|48.57|45.77|0
1641360000000|2022-01-05 05:20:00|48.68|45.88|48.8|46|48.82|46.02|48.68|45.88|0
1641360300000|2022-01-05 05:25:00|48.78|45.98|48.9|46.1|48.96|46.16|48.71|45.91|0
1641360600000|2022-01-05 05:30:00|48.89|46.09|48.88|46.08|48.89|46.09|48.8|46|0
1641360900000|2022-01-05 05:35:00|48.87|46.07|48.78|45.98|48.94|46.14|48.77|45.97|0
1641361200000|2022-01-05 05:40:00|48.79|45.99|48.81|46.01|48.81|46.01|48.74|45.94|0
1641361500000|2022-01-05 05:45:00|48.83|46.03|48.79|45.99|48.85|46.05|48.78|45.98|0
1641361800000|2022-01-05 05:50:00|48.8|46|48.81|46.01|48.85|46.05|48.79|45.99|0
1641362100000|2022-01-05 05:55:00|48.79|45.99|48.84|46.04|48.84|46.04|48.79|45.99|0
1641362400000|2022-01-05 06:00:00|48.86|46.06|48.81|46.01|48.86|46.06|48.81|46.01|0
1641362700000|2022-01-05 06:05:00|48.79|45.99|48.93|46.13|48.96|46.16|48.79|45.99|0
1641363000000|2022-01-05 06:10:00|48.92|46.12|48.8|46|48.92|46.12|48.79|45.99|0
1641363300000|2022-01-05 06:15:00|48.79|45.99|48.75|45.95|48.8|46|48.73|45.93|0
1641363600000|2022-01-05 06:20:00|48.73|45.93|48.68|45.88|48.73|45.93|48.68|45.88|0
1641363900000|2022-01-05 06:25:00|48.7|45.9|48.71|45.91|48.73|45.93|48.68|45.88|0
1641364200000|2022-01-05 06:30:00|48.73|45.93|48.75|45.95|48.78|45.98|48.7|45.9|0
1641364500000|2022-01-05 06:35:00|48.73|45.93|48.69|45.89|48.75|45.95|48.68|45.88|0
1641364800000|2022-01-05 06:40:00|48.68|45.88|48.48|45.68|48.68|45.88|48.48|45.68|0
1641365100000|2022-01-05 06:45:00|48.5|45.7|48.37|45.57|48.5|45.7|48.34|45.54|0
1641365400000|2022-01-05 06:50:00|48.36|45.56|48.39|45.59|48.41|45.61|48.34|45.54|0
1641365700000|2022-01-05 06:55:00|48.41|45.61|48.43|45.63|48.43|45.63|48.32|45.52|0
1641366000000|2022-01-05 07:00:00|48.4|45.6|48.37|45.57|48.51|45.71|48.36|45.56|0
1641366300000|2022-01-05 07:05:00|48.38|45.58|48.28|45.48|48.39|45.59|48.25|45.45|0
1641366600000|2022-01-05 07:10:00|48.29|45.49|48.3|45.5|48.34|45.54|48.25|45.45|0
1641366900000|2022-01-05 07:15:00|48.32|45.52|48.25|45.45|48.32|45.52|48.25|45.45|0
1641367200000|2022-01-05 07:20:00|48.26|45.46|48.35|45.55|48.35|45.55|48.25|45.45|0
1641367500000|2022-01-05 07:25:00|48.33|45.53|48.37|45.57|48.4|45.6|48.32|45.52|0
1641367800000|2022-01-05 07:30:00|48.38|45.58|48.28|45.48|48.4|45.6|48.28|45.48|0
1641368100000|2022-01-05 07:35:00|48.26|45.46|48.43|45.63|48.43|45.63|48.24|45.44|0
1641368400000|2022-01-05 07:40:00|48.42|45.62|48.29|45.49|48.43|45.63|48.28|45.48|0
1641368700000|2022-01-05 07:45:00|48.31|45.51|48.05|45.25|48.31|45.51|48.05|45.25|0
1641369000000|2022-01-05 07:50:00|48.03|45.23|48.07|45.27|48.12|45.32|48|45.2|0
1641369300000|2022-01-05 07:55:00|48.05|45.25|48.12|45.32|48.13|45.33|48.01|45.21|0
1641369600000|2022-01-05 08:00:00|48.08|45.28|47.68|44.88|48.13|45.33|47.55|44.75|0
1641369900000|2022-01-05 08:05:00|47.48|45.08|47.96|45.56|48.08|45.68|47.48|45.08|0
1641370200000|2022-01-05 08:10:00|47.98|45.58|47.89|45.49|48.06|45.66|47.8|45.4|0
1641370500000|2022-01-05 08:15:00|47.87|45.47|47.92|45.52|47.94|45.54|47.78|45.38|0
1641370800000|2022-01-05 08:20:00|47.94|45.54|47.89|45.49|48.11|45.71|47.87|45.47|0
1641371100000|2022-01-05 08:25:00|47.85|45.45|47.92|45.52|47.94|45.54|47.8|45.4|0
1641371400000|2022-01-05 08:30:00|47.91|45.51|48|45.6|48|45.6|47.78|45.38|0
1641371700000|2022-01-05 08:35:00|48.01|45.61|47.94|45.54|48.09|45.69|47.94|45.54|0
1641372000000|2022-01-05 08:40:00|47.95|45.55|47.95|45.55|47.97|45.57|47.83|45.43|0
1641372300000|2022-01-05 08:45:00|47.93|45.53|48.09|45.69|48.09|45.69|47.9|45.5|0
1641372600000|2022-01-05 08:50:00|48.07|45.67|48.07|45.67|48.1|45.7|48.02|45.62|0
1641372900000|2022-01-05 08:55:00|48.09|45.69|47.98|45.58|48.12|45.72|47.95|45.55|0
1641373200000|2022-01-05 09:00:00|47.96|45.56|47.91|45.51|48.03|45.63|47.84|45.44|0
1641373500000|2022-01-05 09:05:00|47.9|45.5|47.82|45.42|47.9|45.5|47.74|45.34|0
1641373800000|2022-01-05 09:10:00|47.81|45.41|47.63|45.23|47.87|45.47|47.62|45.22|0
1641374100000|2022-01-05 09:15:00|47.68|45.28|47.56|45.16|47.68|45.28|47.44|45.04|0
1641374400000|2022-01-05 09:20:00|47.55|45.15|47.54|45.14|47.6|45.2|47.46|45.06|0
1641374700000|2022-01-05 09:25:00|47.56|45.16|47.58|45.18|47.59|45.19|47.53|45.13|0
1641375000000|2022-01-05 09:30:00|47.57|45.17|47.61|45.21|47.64|45.24|47.56|45.16|0
1641375300000|2022-01-05 09:35:00|47.6|45.2|47.69|45.29|47.69|45.29|47.58|45.18|0
1641375600000|2022-01-05 09:40:00|47.7|45.3|47.61|45.21|47.73|45.33|47.56|45.16|0
1641375900000|2022-01-05 09:45:00|47.64|45.24|47.64|45.24|47.71|45.31|47.56|45.16|0
1641376200000|2022-01-05 09:50:00|47.63|45.23|47.61|45.21|47.67|45.27|47.6|45.2|0
1641376500000|2022-01-05 09:55:00|47.59|45.19|47.56|45.16|47.66|45.26|47.51|45.11|0
1641376800000|2022-01-05 10:00:00|47.54|45.14|47.45|45.05|47.59|45.19|47.38|44.98|0
1641377100000|2022-01-05 10:05:00|47.41|45.01|47.33|44.93|47.47|45.07|47.29|44.89|0
1641377400000|2022-01-05 10:10:00|47.31|44.91|47.46|45.06|47.52|45.12|47.29|44.89|0
1641377700000|2022-01-05 10:15:00|47.48|45.08|47.5|45.1|47.51|45.11|47.46|45.06|0
1641378000000|2022-01-05 10:20:00|47.48|45.08|47.51|45.11|47.55|45.15|47.44|45.04|0
1641378300000|2022-01-05 10:25:00|47.5|45.1|47.39|44.99|47.5|45.1|47.39|44.99|0
1641378600000|2022-01-05 10:30:00|47.34|44.94|47.51|45.11|47.56|45.16|47.31|44.91|0
1641378900000|2022-01-05 10:35:00|47.49|45.09|47.61|45.21|47.65|45.25|47.49|45.09|0
1641379200000|2022-01-05 10:40:00|47.59|45.19|47.68|45.28|47.7|45.3|47.58|45.18|0
1641379500000|2022-01-05 10:45:00|47.66|45.26|47.65|45.25|47.7|45.3|47.61|45.21|0
1641379800000|2022-01-05 10:50:00|47.64|45.24|47.69|45.29|47.73|45.33|47.6|45.2|0
1641380100000|2022-01-05 10:55:00|47.68|45.28|47.68|45.28|47.69|45.29|47.52|45.12|0
1641380400000|2022-01-05 11:00:00|47.69|45.29|47.79|45.39|47.79|45.39|47.64|45.24|0
1641380700000|2022-01-05 11:05:00|47.78|45.38|47.76|45.36|47.88|45.48|47.73|45.33|0
1641381000000|2022-01-05 11:10:00|47.77|45.37|47.67|45.27|47.83|45.43|47.65|45.25|0
1641381300000|2022-01-05 11:15:00|47.69|45.29|47.74|45.34|47.81|45.41|47.65|45.25|0
1641381600000|2022-01-05 11:20:00|47.76|45.36|47.84|45.44|47.84|45.44|47.7|45.3|0
1641381900000|2022-01-05 11:25:00|47.88|45.48|47.87|45.47|47.91|45.51|47.74|45.34|0
1641382200000|2022-01-05 11:30:00|47.89|45.49|47.89|45.49|47.89|45.49|47.82|45.42|0
1641382500000|2022-01-05 11:35:00|47.91|45.51|47.85|45.45|47.91|45.51|47.84|45.44|0
1641382800000|2022-01-05 11:40:00|47.84|45.44|47.77|45.37|47.85|45.45|47.75|45.35|0
1641383100000|2022-01-05 11:45:00|47.78|45.38|47.73|45.33|47.8|45.4|47.7|45.3|0
1641383400000|2022-01-05 11:50:00|47.7|45.3|47.71|45.31|47.82|45.42|47.68|45.28|0
1641383700000|2022-01-05 11:55:00|47.7|45.3|47.71|45.31|47.76|45.36|47.68|45.28|0
1641384000000|2022-01-05 12:00:00|47.73|45.33|47.75|45.35|47.76|45.36|47.64|45.24|0
1641384300000|2022-01-05 12:05:00|47.76|45.36|46.91|44.51|47.83|45.43|46.16|43.76|0
1641384600000|2022-01-05 12:10:00|46.89|44.49|46.85|44.45|46.92|44.52|46.82|44.42|0
1641384900000|2022-01-05 12:15:00|46.84|44.44|46.89|44.49|46.92|44.52|46.8|44.4|0
1641385200000|2022-01-05 12:20:00|46.88|44.48|47.04|44.64|47.04|44.64|46.87|44.47|0
1641385500000|2022-01-05 12:25:00|47.03|44.63|46.87|44.47|47.06|44.66|46.85|44.45|0
1641385800000|2022-01-05 12:30:00|46.88|44.48|46.95|44.55|46.97|44.57|46.84|44.44|0
1641386100000|2022-01-05 12:35:00|46.93|44.53|47.05|44.65|47.05|44.65|46.92|44.52|0
1641386400000|2022-01-05 12:40:00|47.07|44.67|47.08|44.68|47.12|44.72|47.05|44.65|0
1641386700000|2022-01-05 12:45:00|47.1|44.7|47.24|44.84|47.24|44.84|47.08|44.68|0
1641387000000|2022-01-05 12:50:00|47.22|44.82|47.2|44.8|47.24|44.84|47.19|44.79|0
1641387300000|2022-01-05 12:55:00|47.21|44.81|47.1|44.7|47.24|44.84|47.08|44.68|0
1641387600000|2022-01-05 13:00:00|47.06|44.66|47.08|44.68|47.1|44.7|47|44.6|0
1641387900000|2022-01-05 13:05:00|47.06|44.66|47.08|44.68|47.1|44.7|46.98|44.58|0
1641388200000|2022-01-05 13:10:00|47.1|44.7|47.21|44.81|47.23|44.83|47.1|44.7|0
1641388500000|2022-01-05 13:15:00|47.23|44.83|47.03|44.63|47.36|44.96|46.96|44.56|0
1641388800000|2022-01-05 13:20:00|47.04|44.64|47.02|44.62|47.11|44.71|46.99|44.59|0
1641389100000|2022-01-05 13:25:00|47.01|44.61|46.95|44.55|47.02|44.62|46.89|44.49|0
1641389400000|2022-01-05 13:30:00|46.94|44.54|46.92|44.52|47.04|44.64|46.89|44.49|0
1641389700000|2022-01-05 13:35:00|46.9|44.5|47|44.6|47.05|44.65|46.88|44.48|0
1641390000000|2022-01-05 13:40:00|47.02|44.62|46.98|44.58|47.05|44.65|46.93|44.53|0
1641390300000|2022-01-05 13:45:00|46.97|44.57|47.07|44.67|47.14|44.74|46.93|44.53|0
1641390600000|2022-01-05 13:50:00|47.06|44.66|46.84|44.44|47.1|44.7|46.84|44.44|0
1641390900000|2022-01-05 13:55:00|46.85|44.45|46.86|44.46|46.86|44.46|46.76|44.36|0
1641391200000|2022-01-05 14:00:00|46.85|44.45|47.01|44.61|47.03|44.63|46.78|44.38|0
1641391500000|2022-01-05 14:05:00|47.05|44.65|47.08|44.68|47.12|44.72|46.96|44.56|0
1641391800000|2022-01-05 14:10:00|47.06|44.66|46.84|44.44|47.06|44.66|46.84|44.44|0
1641392100000|2022-01-05 14:15:00|46.82|44.42|46.86|44.46|46.89|44.49|46.77|44.37|0
1641392400000|2022-01-05 14:20:00|46.83|44.43|46.82|44.42|46.92|44.52|46.8|44.4|0
1641392700000|2022-01-05 14:25:00|46.81|44.41|46.98|44.58|47.04|44.64|46.81|44.41|0
1641393000000|2022-01-05 14:30:00|46.92|44.52|47.52|45.12|47.52|45.12|46.67|44.27|0
1641393300000|2022-01-05 14:35:00|47.57|45.17|47.37|44.97|47.69|45.29|47.09|44.69|0
1641393600000|2022-01-05 14:40:00|47.35|44.95|47.21|44.81|47.43|45.03|46.8|44.4|0
1641393900000|2022-01-05 14:45:00|47.24|44.84|47.31|44.91|47.54|45.14|47.18|44.78|0
1641394200000|2022-01-05 14:50:00|47.33|44.93|46.55|44.15|47.4|45|46.43|44.03|0
1641394500000|2022-01-05 14:55:00|46.56|44.16|46.44|44.04|46.58|44.18|46.29|43.89|0
1641394800000|2022-01-05 15:00:00|46.46|44.06|46.66|44.26|46.75|44.35|46.29|43.89|0
1641395100000|2022-01-05 15:05:00|46.68|44.28|46.55|44.15|46.68|44.28|46.37|43.97|0
1641395400000|2022-01-05 15:10:00|46.53|44.13|46.64|44.24|46.66|44.26|46.41|44.01|0
1641395700000|2022-01-05 15:15:00|46.63|44.23|46.57|44.17|46.63|44.23|46.44|44.04|0
1641396000000|2022-01-05 15:20:00|46.56|44.16|46.29|43.89|46.56|44.16|46.22|43.82|0
1641396300000|2022-01-05 15:25:00|46.27|43.87|46.08|43.68|46.27|43.87|45.93|43.53|0
1641396600000|2022-01-05 15:30:00|46.12|43.72|46.5|44.1|46.54|44.14|46.1|43.7|0
1641396900000|2022-01-05 15:35:00|46.49|44.09|46.5|44.1|46.57|44.17|46.33|43.93|0
1641397200000|2022-01-05 15:40:00|46.47|44.07|46.42|44.02|46.52|44.12|46.35|43.95|0
1641397500000|2022-01-05 15:45:00|46.4|44|46.43|44.03|46.59|44.19|46.33|43.93|0
1641397800000|2022-01-05 15:50:00|46.45|44.05|46.43|44.03|46.62|44.22|46.4|44|0
1641398100000|2022-01-05 15:55:00|46.38|43.98|46.38|43.98|46.53|44.13|46.35|43.95|0
1641398400000|2022-01-05 16:00:00|46.36|43.96|46.62|44.22|46.62|44.22|46.31|43.91|0
1641398700000|2022-01-05 16:05:00|46.6|44.2|46.75|44.35|46.8|44.4|46.53|44.13|0
1641399000000|2022-01-05 16:10:00|46.73|44.33|46.63|44.23|46.92|44.52|46.63|44.23|0
1641399300000|2022-01-05 16:15:00|46.65|44.25|46.61|44.21|46.65|44.25|46.53|44.13|0
1641399600000|2022-01-05 16:20:00|46.62|44.22|46.61|44.21|46.68|44.28|46.48|44.08|0
1641399900000|2022-01-05 16:25:00|46.6|44.2|46.41|44.01|46.61|44.21|46.41|44.01|0
1641400200000|2022-01-05 16:30:00|46.46|44.06|46.73|44.33|46.76|44.36|46.39|43.99|0
1641400500000|2022-01-05 16:35:00|46.69|44.29|46.64|44.24|46.81|44.41|46.62|44.22|0
1641400800000|2022-01-05 16:40:00|46.66|44.26|46.98|44.58|47.02|44.62|46.62|44.22|0
1641401100000|2022-01-05 16:45:00|46.95|44.55|46.95|44.55|47.03|44.63|46.84|44.44|0
1641401400000|2022-01-05 16:50:00|46.93|44.53|47|44.6|47.03|44.63|46.88|44.48|0
1641401700000|2022-01-05 16:55:00|46.98|44.58|46.87|44.47|47|44.6|46.81|44.41|0
1641402000000|2022-01-05 17:00:00|46.89|44.49|46.67|44.27|46.98|44.58|46.67|44.27|0
1641402300000|2022-01-05 17:05:00|46.69|44.29|46.75|44.35|46.84|44.44|46.63|44.23|0
1641402600000|2022-01-05 17:10:00|46.77|44.37|46.65|44.25|46.77|44.37|46.65|44.25|0
1641402900000|2022-01-05 17:15:00|46.63|44.23|46.55|44.15|46.68|44.28|46.53|44.13|0
1641403200000|2022-01-05 17:20:00|46.56|44.16|46.53|44.13|46.63|44.23|46.48|44.08|0
1641403500000|2022-01-05 17:25:00|46.51|44.11|46.44|44.04|46.53|44.13|46.39|43.99|0
1641403800000|2022-01-05 17:30:00|46.46|44.06|46.66|44.26|46.71|44.31|46.44|44.04|0
1641404100000|2022-01-05 17:35:00|46.68|44.28|47.04|44.64|47.09|44.69|46.66|44.26|0
1641404400000|2022-01-05 17:40:00|47.05|44.65|47.1|44.7|47.19|44.79|46.93|44.53|0
1641404700000|2022-01-05 17:45:00|47.09|44.69|47.21|44.81|47.29|44.89|47.07|44.67|0
1641405000000|2022-01-05 17:50:00|47.19|44.79|47.12|44.72|47.31|44.91|47.1|44.7|0
1641405300000|2022-01-05 17:55:00|47.14|44.74|47.29|44.89|47.31|44.91|47.1|44.7|0
1641405600000|2022-01-05 18:00:00|47.31|44.91|47.25|44.85|47.39|44.99|47.22|44.82|0
1641405900000|2022-01-05 18:05:00|47.24|44.84|47.79|45.39|49.34|46.94|46.69|44.29|0
1641406200000|2022-01-05 18:10:00|47.8|45.4|47.79|45.39|47.96|45.56|47.73|45.33|0
1641406500000|2022-01-05 18:15:00|47.77|45.37|47.73|45.33|47.77|45.37|47.61|45.21|0
1641406800000|2022-01-05 18:20:00|47.71|45.31|47.56|45.16|47.71|45.31|47.47|45.07|0
1641407100000|2022-01-05 18:25:00|47.52|45.12|47.57|45.17|47.61|45.21|47.5|45.1|0
1641407400000|2022-01-05 18:30:00|47.56|45.16|47.55|45.15|47.59|45.19|47.4|45|0
1641407700000|2022-01-05 18:35:00|47.54|45.14|47.54|45.14|47.69|45.29|47.47|45.07|0
1641408000000|2022-01-05 18:40:00|47.55|45.15|47.54|45.14|47.59|45.19|47.42|45.02|0
1641408300000|2022-01-05 18:45:00|47.55|45.15|47.71|45.31|47.74|45.34|47.47|45.07|0
1641408600000|2022-01-05 18:50:00|47.67|45.27|47.64|45.24|47.72|45.32|47.58|45.18|0
1641408900000|2022-01-05 18:55:00|47.62|45.22|47.58|45.18|47.7|45.3|47.55|45.15|0
1641409200000|2022-01-05 19:00:00|47.59|45.19|47.98|45.58|47.98|45.58|46.91|44.51|0
1641409500000|2022-01-05 19:05:00|47.93|45.53|49.27|46.87|49.3|46.9|47.57|45.17|0
1641409800000|2022-01-05 19:10:00|49.23|46.83|49.78|47.38|50.03|47.63|49.21|46.81|0
1641410100000|2022-01-05 19:15:00|49.8|47.4|49.83|47.43|50.13|47.73|49.27|46.87|0
1641410400000|2022-01-05 19:20:00|49.81|47.41|49.8|47.4|49.97|47.57|49.54|47.14|0
1641410700000|2022-01-05 19:25:00|49.77|47.37|49.93|47.53|50.02|47.62|49.46|47.06|0
1641411000000|2022-01-05 19:30:00|49.89|47.49|50.51|48.11|50.53|48.13|49.59|47.19|0
1641411300000|2022-01-05 19:35:00|50.49|48.09|50.67|48.27|51.07|48.67|50.38|47.98|0
1641411600000|2022-01-05 19:40:00|50.75|48.35|51.41|49.01|51.41|49.01|50.75|48.35|0
1641411900000|2022-01-05 19:45:00|51.39|48.99|51|48.6|51.52|49.12|50.98|48.58|0
1641412200000|2022-01-05 19:50:00|50.98|48.58|50.4|48|51.03|48.63|49.69|47.29|0
1641412500000|2022-01-05 19:55:00|50.47|48.07|50.56|48.16|50.73|48.33|50.43|48.03|0
1641412800000|2022-01-05 20:00:00|50.63|48.23|51.22|48.82|51.22|48.82|50.63|48.23|0
1641413100000|2022-01-05 20:05:00|51.21|48.81|52.08|49.68|52.31|49.91|50.27|47.87|0
1641413400000|2022-01-05 20:10:00|52.12|49.72|51.91|49.51|52.27|49.87|51.73|49.33|0
1641413700000|2022-01-05 20:15:00|51.93|49.53|51.97|49.57|52.2|49.8|51.82|49.42|0
1641414000000|2022-01-05 20:20:00|52.02|49.62|52.1|49.7|52.31|49.91|51.86|49.46|0
1641414300000|2022-01-05 20:25:00|52.14|49.74|52.23|49.83|52.33|49.93|51.85|49.45|0
1641414600000|2022-01-05 20:30:00|52.32|49.92|52.29|49.89|52.99|50.59|52.19|49.79|0
1641414900000|2022-01-05 20:35:00|52.26|49.86|50.97|48.57|52.47|50.07|50.53|48.13|0
1641415200000|2022-01-05 20:40:00|50.91|48.51|51.73|49.33|51.75|49.35|50.69|48.29|0
1641415500000|2022-01-05 20:45:00|51.69|49.29|52.29|49.89|52.29|49.89|51.69|49.29|0
1641415800000|2022-01-05 20:50:00|52.46|50.06|52.27|49.87|52.46|50.06|51.93|49.53|0
1641416100000|2022-01-05 20:55:00|52.23|49.83|54.1|51.7|54.12|51.72|51.93|49.53|0
1641416400000|2022-01-05 21:00:00|54|51.6|54.12|51.72|54.21|51.81|53.87|51.47|0
1641416700000|2022-01-05 21:05:00|54.1|51.7|53.75|51.35|54.19|51.79|53.65|51.25|0
1641417000000|2022-01-05 21:10:00|53.73|51.33|53.55|51.15|53.8|51.4|53.51|51.11|0
1641417300000|2022-01-05 21:15:00|53.79|50.99|53.83|51.03|53.85|51.05|53.73|50.93|0
1641417600000|2022-01-05 21:20:00|53.79|50.99|53.9|51.1|53.94|51.14|53.78|50.98|0
1641417900000|2022-01-05 21:25:00|53.91|51.11|54|51.2|54|51.2|53.9|51.1|0
1641418200000|2022-01-05 21:30:00|53.98|51.18|54|51.2|54|51.2|53.96|51.16|0
1641418500000|2022-01-05 21:35:00|53.98|51.18|54|51.2|54|51.2|53.98|51.18|0
1641418800000|2022-01-05 21:40:00|53.98|51.18|54.15|51.35|54.15|51.35|53.98|51.18|0
1641419100000|2022-01-05 21:45:00|54.08|51.28|54.19|51.39|54.23|51.43|54.01|51.21|0
1641419400000|2022-01-05 21:50:00|54.17|51.37|54.23|51.43|54.25|51.45|54.07|51.27|0
1641419700000|2022-01-05 21:55:00|54.25|51.45|54.24|51.44|54.38|51.58|54.21|51.41|0
1641420000000|2022-01-05 22:00:00|54.23|51.43|54.28|51.48|54.28|51.48|54.23|51.43|0
1641420300000|2022-01-05 22:05:00|54.22|51.42|54.27|51.47|54.27|51.47|54.21|51.41|0
1641420600000|2022-01-05 22:10:00|54.26|51.46|54.28|51.48|54.28|51.48|54.21|51.41|0
1641420900000|2022-01-05 22:15:00|54.29|51.49|54.24|51.44|54.29|51.49|54.23|51.43|0
1641421200000|2022-01-05 22:20:00|54.23|51.43|54.23|51.43|54.24|51.44|54.22|51.42|0
1641421500000|2022-01-05 22:25:00|54.21|51.41|54.23|51.43|54.23|51.43|54.2|51.4|0
1641421800000|2022-01-05 22:30:00|54.24|51.44|54.25|51.45|54.25|51.45|54.22|51.42|0
1641422100000|2022-01-05 22:35:00|54.26|51.46|54.25|51.45|54.26|51.46|54.25|51.45|0
1641422400000|2022-01-05 22:40:00|54.26|51.46|54.26|51.46|54.27|51.47|54.26|51.46|0
1641422700000|2022-01-05 22:45:00|54.27|51.47|54.25|51.45|54.27|51.47|54.23|51.43|0
1641423000000|2022-01-05 22:50:00|54.23|51.43|54.24|51.44|54.24|51.44|54.2|51.4|0
1641423300000|2022-01-05 22:55:00|54.23|51.43|54.23|51.43|54.23|51.43|54.15|51.35|0
1641423600000|2022-01-05 23:00:00|54.12|51.32|54.5|51.7|54.5|51.7|54.05|51.25|0
1641423900000|2022-01-05 23:05:00|54.48|51.68|54.75|51.95|54.97|52.17|54.46|51.66|0
1641424200000|2022-01-05 23:10:00|54.71|51.91|54.63|51.83|54.79|51.99|54.63|51.83|0
1641424500000|2022-01-05 23:15:00|54.58|51.78|54.42|51.62|54.59|51.79|54.38|51.58|0
1641424800000|2022-01-05 23:20:00|54.44|51.64|54.18|51.38|54.46|51.66|54.16|51.36|0
1641425100000|2022-01-05 23:25:00|54.16|51.36|53.95|51.15|54.16|51.36|53.95|51.15|0
1641425400000|2022-01-05 23:30:00|53.93|51.13|53.87|51.07|53.99|51.19|53.81|51.01|0
1641425700000|2022-01-05 23:35:00|53.85|51.05|53.95|51.15|54.12|51.32|53.85|51.05|0
1641426000000|2022-01-05 23:40:00|53.93|51.13|53.88|51.08|54.06|51.26|53.86|51.06|0
1641426300000|2022-01-05 23:45:00|53.89|51.09|53.94|51.14|54.02|51.22|53.85|51.05|0
1641426600000|2022-01-05 23:50:00|53.93|51.13|53.88|51.08|53.94|51.14|53.85|51.05|0
1641426900000|2022-01-05 23:55:00|53.86|51.06|53.71|50.91|53.86|51.06|53.67|50.87|0
1641427200000|2022-01-06 00:00:00|53.73|50.93|53.58|50.78|53.73|50.93|53.58|50.78|0
1641427500000|2022-01-06 00:05:00|53.6|50.8|53.69|50.89|53.76|50.96|53.49|50.69|0
1641427800000|2022-01-06 00:10:00|53.67|50.87|53.45|50.65|53.67|50.87|53.45|50.65|0
1641428100000|2022-01-06 00:15:00|53.44|50.64|53.51|50.71|53.51|50.71|53.36|50.56|0
1641428400000|2022-01-06 00:20:00|53.53|50.73|53.68|50.88|53.69|50.89|53.45|50.65|0
1641428700000|2022-01-06 00:25:00|53.66|50.86|53.49|50.69|53.66|50.86|53.47|50.67|0
1641429000000|2022-01-06 00:30:00|53.51|50.71|53.49|50.69|53.55|50.75|53.35|50.55|0
1641429300000|2022-01-06 00:35:00|53.48|50.68|53.85|51.05|53.85|51.05|53.45|50.65|0
1641429600000|2022-01-06 00:40:00|53.83|51.03|54.03|51.23|54.03|51.23|53.83|51.03|0
1641429900000|2022-01-06 00:45:00|54.04|51.24|53.85|51.05|54.2|51.4|53.83|51.03|0
1641430200000|2022-01-06 00:50:00|53.87|51.07|53.67|50.87|53.87|51.07|53.64|50.84|0
1641430500000|2022-01-06 00:55:00|53.69|50.89|53.71|50.91|53.79|50.99|53.69|50.89|0
1641430800000|2022-01-06 01:00:00|53.69|50.89|53.61|50.81|53.94|51.14|53.58|50.78|0
1641431100000|2022-01-06 01:05:00|53.63|50.83|54.2|51.4|54.2|51.4|53.61|50.81|0
1641431400000|2022-01-06 01:10:00|54.17|51.37|54.15|51.35|54.4|51.6|54.04|51.24|0
1641431700000|2022-01-06 01:15:00|54.13|51.33|53.92|51.12|54.13|51.33|53.84|51.04|0
1641432000000|2022-01-06 01:20:00|53.9|51.1|53.84|51.04|53.97|51.17|53.84|51.04|0
1641432300000|2022-01-06 01:25:00|53.82|51.02|53.78|50.98|53.84|51.04|53.74|50.94|0
1641432600000|2022-01-06 01:30:00|53.8|51|53.36|50.56|53.95|51.15|53.36|50.56|0
1641432900000|2022-01-06 01:35:00|53.38|50.58|53.7|50.9|53.7|50.9|53.34|50.54|0
1641433200000|2022-01-06 01:40:00|53.68|50.88|53.58|50.78|53.82|51.02|53.58|50.78|0
1641433500000|2022-01-06 01:45:00|53.57|50.77|53.67|50.87|53.78|50.98|53.49|50.69|0
1641433800000|2022-01-06 01:50:00|53.68|50.88|53.54|50.74|53.68|50.88|53.51|50.71|0
1641434100000|2022-01-06 01:55:00|53.58|50.78|53.7|50.9|53.77|50.97|53.56|50.76|0
1641434400000|2022-01-06 02:00:00|53.65|50.85|53.82|51.02|53.97|51.17|53.65|50.85|0
1641434700000|2022-01-06 02:05:00|53.83|51.03|53.98|51.18|54|51.2|53.8|51|0
1641435000000|2022-01-06 02:10:00|54|51.2|53.89|51.09|54|51.2|53.75|50.95|0
1641435300000|2022-01-06 02:15:00|53.87|51.07|53.94|51.14|54.23|51.43|53.87|51.07|0
1641435600000|2022-01-06 02:20:00|53.93|51.13|54.01|51.21|54.1|51.3|53.89|51.09|0
1641435900000|2022-01-06 02:25:00|54.02|51.22|54.29|51.49|54.33|51.53|54|51.2|0
1641436200000|2022-01-06 02:30:00|54.31|51.51|53.49|50.69|54.33|51.53|53.47|50.67|0
1641436500000|2022-01-06 02:35:00|53.47|50.67|53.57|50.77|53.62|50.82|53.47|50.67|0
1641436800000|2022-01-06 02:40:00|53.58|50.78|53.8|51|53.89|51.09|53.58|50.78|0
1641437100000|2022-01-06 02:45:00|53.81|51.01|53.77|50.97|53.89|51.09|53.77|50.97|0
1641437400000|2022-01-06 02:50:00|53.78|50.98|53.7|50.9|53.81|51.01|53.7|50.9|0
1641437700000|2022-01-06 02:55:00|53.72|50.92|53.47|50.67|53.77|50.97|53.46|50.66|0
1641438000000|2022-01-06 03:00:00|53.46|50.66|53.48|50.68|53.54|50.74|53.42|50.62|0
1641438300000|2022-01-06 03:05:00|53.47|50.67|53.6|50.8|53.61|50.81|53.46|50.66|0
1641438600000|2022-01-06 03:10:00|53.61|50.81|53.87|51.07|54|51.2|53.61|50.81|0
1641438900000|2022-01-06 03:15:00|53.85|51.05|53.9|51.1|53.99|51.19|53.81|51.01|0
1641439200000|2022-01-06 03:20:00|53.92|51.12|53.78|50.98|53.98|51.18|53.75|50.95|0
1641439500000|2022-01-06 03:25:00|53.8|51|53.73|50.93|53.9|51.1|53.71|50.91|0
1641439800000|2022-01-06 03:30:00|53.74|50.94|53.82|51.02|53.91|51.11|53.74|50.94|0
1641440100000|2022-01-06 03:35:00|53.85|51.05|53.76|50.96|53.9|51.1|53.67|50.87|0
1641440400000|2022-01-06 03:40:00|53.77|50.97|54.29|51.49|54.29|51.49|53.77|50.97|0
1641440700000|2022-01-06 03:45:00|54.27|51.47|54.56|51.76|54.6|51.8|54.26|51.46|0
1641441000000|2022-01-06 03:50:00|54.54|51.74|54.85|52.05|54.85|52.05|54.49|51.69|0
1641441300000|2022-01-06 03:55:00|54.83|52.03|54.97|52.17|55.01|52.21|54.77|51.97|0
1641441600000|2022-01-06 04:00:00|54.93|52.13|54.97|52.17|54.99|52.19|54.83|52.03|0
1641441900000|2022-01-06 04:05:00|55.01|52.21|54.86|52.06|55.03|52.23|54.85|52.05|0
1641442200000|2022-01-06 04:10:00|54.91|52.11|54.89|52.09|54.99|52.19|54.87|52.07|0
1641442500000|2022-01-06 04:15:00|54.91|52.11|55.01|52.21|55.03|52.23|54.87|52.07|0
1641442800000|2022-01-06 04:20:00|55|52.2|55.02|52.22|55.03|52.23|54.87|52.07|0
1641443100000|2022-01-06 04:25:00|55|52.2|54.98|52.18|55.02|52.22|54.92|52.12|0
1641443400000|2022-01-06 04:30:00|54.96|52.16|55|52.2|55.02|52.22|54.95|52.15|0
1641443700000|2022-01-06 04:35:00|55.02|52.22|55|52.2|55.02|52.22|54.98|52.18|0
1641444000000|2022-01-06 04:40:00|54.98|52.18|55.25|52.45|55.42|52.62|54.98|52.18|0
1641444300000|2022-01-06 04:45:00|55.24|52.44|55.95|53.15|55.99|53.19|55.16|52.36|0
1641444600000|2022-01-06 04:50:00|55.93|53.13|55.89|53.09|55.95|53.15|55.77|52.97|0
1641444900000|2022-01-06 04:55:00|55.91|53.11|55.93|53.13|56.01|53.21|55.89|53.09|0
1641445200000|2022-01-06 05:00:00|55.95|53.15|56.01|53.21|56.01|53.21|55.91|53.11|0
1641445500000|2022-01-06 05:05:00|55.99|53.19|55.77|52.97|56.01|53.21|55.65|52.85|0
1641445800000|2022-01-06 05:10:00|55.75|52.95|55.75|52.95|55.93|53.13|55.73|52.93|0
1641446100000|2022-01-06 05:15:00|55.76|52.96|55.58|52.78|55.8|53|55.56|52.76|0
1641446400000|2022-01-06 05:20:00|55.6|52.8|55.56|52.76|55.69|52.89|55.55|52.75|0
1641446700000|2022-01-06 05:25:00|55.58|52.78|55.32|52.52|55.62|52.82|55.32|52.52|0
1641447000000|2022-01-06 05:30:00|55.34|52.54|55.49|52.69|55.49|52.69|55.34|52.54|0
1641447300000|2022-01-06 05:35:00|55.48|52.68|55.46|52.66|55.5|52.7|55.34|52.54|0
1641447600000|2022-01-06 05:40:00|55.48|52.68|55.46|52.66|55.58|52.78|55.42|52.62|0
1641447900000|2022-01-06 05:45:00|55.48|52.68|55.42|52.62|55.5|52.7|55.36|52.56|0
1641448200000|2022-01-06 05:50:00|55.4|52.6|55.61|52.81|55.61|52.81|55.4|52.6|0
1641448500000|2022-01-06 05:55:00|55.59|52.79|55.45|52.65|55.66|52.86|55.35|52.55|0
1641448800000|2022-01-06 06:00:00|55.44|52.64|55.5|52.7|55.73|52.93|55.41|52.61|0
1641449100000|2022-01-06 06:05:00|55.51|52.71|55.69|52.89|55.69|52.89|55.5|52.7|0
1641449400000|2022-01-06 06:10:00|55.67|52.87|55.85|53.05|55.85|53.05|55.61|52.81|0
1641449700000|2022-01-06 06:15:00|55.83|53.03|55.89|53.09|55.93|53.13|55.81|53.01|0
1641450000000|2022-01-06 06:20:00|55.91|53.11|55.69|52.89|55.93|53.13|55.69|52.89|0
1641450300000|2022-01-06 06:25:00|55.65|52.85|55.6|52.8|55.67|52.87|55.53|52.73|0
1641450600000|2022-01-06 06:30:00|55.58|52.78|55.62|52.82|55.62|52.82|55.52|52.72|0
1641450900000|2022-01-06 06:35:00|55.58|52.78|55.28|52.48|55.58|52.78|55.26|52.46|0
1641451200000|2022-01-06 06:40:00|55.3|52.5|55.24|52.44|55.36|52.56|55.24|52.44|0
1641451500000|2022-01-06 06:45:00|55.22|52.42|55.36|52.56|55.4|52.6|55.2|52.4|0
1641451800000|2022-01-06 06:50:00|55.38|52.58|55.42|52.62|55.5|52.7|55.35|52.55|0
1641452100000|2022-01-06 06:55:00|55.38|52.58|55.32|52.52|55.44|52.64|55.26|52.46|0
1641452400000|2022-01-06 07:00:00|55.3|52.5|54.85|52.05|55.4|52.6|54.84|52.04|0
1641452700000|2022-01-06 07:05:00|54.84|52.04|54.8|52|54.9|52.1|54.68|51.88|0
1641453000000|2022-01-06 07:10:00|54.82|52.02|54.64|51.84|54.84|52.04|54.64|51.84|0
1641453300000|2022-01-06 07:15:00|54.62|51.82|54.54|51.74|54.72|51.92|54.5|51.7|0
1641453600000|2022-01-06 07:20:00|54.52|51.72|54.19|51.39|54.52|51.72|54.19|51.39|0
1641453900000|2022-01-06 07:25:00|54.17|51.37|53.96|51.16|54.24|51.44|53.96|51.16|0
1641454200000|2022-01-06 07:30:00|53.94|51.14|54.38|51.58|54.38|51.58|53.84|51.04|0
1641454500000|2022-01-06 07:35:00|54.36|51.56|53.78|50.98|54.37|51.57|53.78|50.98|0
1641454800000|2022-01-06 07:40:00|53.8|51|53.92|51.12|53.97|51.17|53.72|50.92|0
1641455100000|2022-01-06 07:45:00|53.93|51.13|54.09|51.29|54.24|51.44|53.91|51.11|0
1641455400000|2022-01-06 07:50:00|54.07|51.27|54.36|51.56|54.5|51.7|54.07|51.27|0
1641455700000|2022-01-06 07:55:00|54.34|51.54|54.47|51.67|54.47|51.67|54.32|51.52|0
1641456000000|2022-01-06 08:00:00|54.4|51.6|53.92|51.12|54.53|51.73|53.91|51.11|0
1641456300000|2022-01-06 08:05:00|53.77|51.37|53.89|51.49|53.94|51.54|53.61|51.21|0
1641456600000|2022-01-06 08:10:00|53.91|51.51|54.07|51.67|54.17|51.77|53.75|51.35|0
1641456900000|2022-01-06 08:15:00|54.09|51.69|53.92|51.52|54.15|51.75|53.92|51.52|0
1641457200000|2022-01-06 08:20:00|53.96|51.56|54.52|52.12|54.57|52.17|53.77|51.37|0
1641457500000|2022-01-06 08:25:00|54.55|52.15|54.53|52.13|54.79|52.39|54.43|52.03|0
1641457800000|2022-01-06 08:30:00|54.55|52.15|54.53|52.13|54.67|52.27|54.37|51.97|0
1641458100000|2022-01-06 08:35:00|54.59|52.19|56.24|53.84|56.24|53.84|54.53|52.13|0
1641458400000|2022-01-06 08:40:00|56.22|53.82|56.25|53.85|56.28|53.88|56|53.6|0
1641458700000|2022-01-06 08:45:00|56.27|53.87|55.89|53.49|56.31|53.91|55.89|53.49|0
1641459000000|2022-01-06 08:50:00|55.88|53.48|55.73|53.33|56.21|53.81|55.73|53.33|0
1641459300000|2022-01-06 08:55:00|55.71|53.31|55.48|53.08|55.77|53.37|55.32|52.92|0
1641459600000|2022-01-06 09:00:00|55.45|53.05|55.95|53.55|56.01|53.61|55.38|52.98|0
1641459900000|2022-01-06 09:05:00|55.91|53.51|55.85|53.45|56.07|53.67|55.79|53.39|0
1641460200000|2022-01-06 09:10:00|55.83|53.43|55.75|53.35|55.87|53.47|55.67|53.27|0
1641460500000|2022-01-06 09:15:00|55.73|53.33|55.15|52.75|55.77|53.37|53.88|51.48|0
1641460800000|2022-01-06 09:20:00|55.17|52.77|55.11|52.71|55.29|52.89|55.05|52.65|0
1641461100000|2022-01-06 09:25:00|55.09|52.69|55.38|52.98|55.38|52.98|54.99|52.59|0
1641461400000|2022-01-06 09:30:00|55.4|53|55.64|53.24|55.64|53.24|55.31|52.91|0
1641461700000|2022-01-06 09:35:00|55.62|53.22|55.49|53.09|55.69|53.29|55.41|53.01|0
1641462000000|2022-01-06 09:40:00|55.48|53.08|55.5|53.1|55.68|53.28|55.44|53.04|0
1641462300000|2022-01-06 09:45:00|55.52|53.12|55.52|53.12|55.64|53.24|55.42|53.02|0
1641462600000|2022-01-06 09:50:00|55.49|53.09|55.44|53.04|55.56|53.16|55.24|52.84|0
1641462900000|2022-01-06 09:55:00|55.46|53.06|55.26|52.86|55.73|53.33|55.26|52.86|0
1641463200000|2022-01-06 10:00:00|55.22|52.82|55.22|52.82|55.36|52.96|55.16|52.76|0
1641463500000|2022-01-06 10:05:00|55.2|52.8|55.02|52.62|55.22|52.82|54.94|52.54|0
1641463800000|2022-01-06 10:10:00|55.04|52.64|54.88|52.48|55.04|52.64|54.84|52.44|0
1641464100000|2022-01-06 10:15:00|54.86|52.46|54.99|52.59|55.04|52.64|54.84|52.44|0
1641464400000|2022-01-06 10:20:00|54.98|52.58|54.66|52.26|54.98|52.58|54.6|52.2|0
1641464700000|2022-01-06 10:25:00|54.68|52.28|54.7|52.3|54.78|52.38|54.6|52.2|0
1641465000000|2022-01-06 10:30:00|54.71|52.31|54.61|52.21|54.75|52.35|54.5|52.1|0
1641465300000|2022-01-06 10:35:00|54.6|52.2|53.95|51.55|55.23|52.83|53.95|51.55|0
1641465600000|2022-01-06 10:40:00|53.97|51.57|54.42|52.02|54.58|52.18|53.88|51.48|0
1641465900000|2022-01-06 10:45:00|54.41|52.01|54.24|51.84|54.44|52.04|54.22|51.82|0
1641466200000|2022-01-06 10:50:00|54.26|51.86|54.46|52.06|54.49|52.09|54.14|51.74|0
1641466500000|2022-01-06 10:55:00|54.42|52.02|54.41|52.01|54.49|52.09|54.32|51.92|0
1641466800000|2022-01-06 11:00:00|54.4|52|54.2|51.8|54.48|52.08|54.14|51.74|0
1641467100000|2022-01-06 11:05:00|54.16|51.76|54.45|52.05|54.45|52.05|54.08|51.68|0
1641467400000|2022-01-06 11:10:00|54.43|52.03|54.52|52.12|54.57|52.17|54.39|51.99|0
1641467700000|2022-01-06 11:15:00|54.45|52.05|54.49|52.09|54.61|52.21|54.43|52.03|0
1641468000000|2022-01-06 11:20:00|54.47|52.07|54.68|52.28|54.7|52.3|54.41|52.01|0
1641468300000|2022-01-06 11:25:00|54.66|52.26|54.65|52.25|54.74|52.34|54.51|52.11|0
1641468600000|2022-01-06 11:30:00|54.66|52.26|54.46|52.06|54.74|52.34|54.41|52.01|0
1641468900000|2022-01-06 11:35:00|54.43|52.03|54.72|52.32|54.78|52.38|54.43|52.03|0
1641469200000|2022-01-06 11:40:00|54.74|52.34|54.7|52.3|54.8|52.4|54.5|52.1|0
1641469500000|2022-01-06 11:45:00|54.68|52.28|54.95|52.55|54.97|52.57|54.62|52.22|0
1641469800000|2022-01-06 11:50:00|54.93|52.53|54.61|52.21|54.95|52.55|54.61|52.21|0
1641470100000|2022-01-06 11:55:00|54.63|52.23|54.75|52.35|54.79|52.39|54.61|52.21|0
1641470400000|2022-01-06 12:00:00|54.79|52.39|54.47|52.07|54.79|52.39|54.36|51.96|0
1641470700000|2022-01-06 12:05:00|54.46|52.06|54.36|51.96|54.49|52.09|54.3|51.9|0
1641471000000|2022-01-06 12:10:00|54.34|51.94|54.32|51.92|54.4|52|54.26|51.86|0
1641471300000|2022-01-06 12:15:00|54.3|51.9|54.43|52.03|54.43|52.03|54.26|51.86|0
1641471600000|2022-01-06 12:20:00|54.42|52.02|54.72|52.32|54.8|52.4|54.41|52.01|0
1641471900000|2022-01-06 12:25:00|54.69|52.29|54.98|52.58|55.04|52.64|54.68|52.28|0
1641472200000|2022-01-06 12:30:00|55|52.6|54.95|52.55|55.02|52.62|54.76|52.36|0
1641472500000|2022-01-06 12:35:00|54.98|52.58|54.66|52.26|54.98|52.58|54.58|52.18|0
1641472800000|2022-01-06 12:40:00|54.68|52.28|54.95|52.55|54.97|52.57|54.66|52.26|0
1641473100000|2022-01-06 12:45:00|54.97|52.57|54.97|52.57|55.05|52.65|54.94|52.54|0
1641473400000|2022-01-06 12:50:00|54.96|52.56|54.79|52.39|54.99|52.59|54.74|52.34|0
1641473700000|2022-01-06 12:55:00|54.78|52.38|54.71|52.31|54.87|52.47|54.66|52.26|0
1641474000000|2022-01-06 13:00:00|54.75|52.35|54.73|52.33|54.89|52.49|54.58|52.18|0
1641474300000|2022-01-06 13:05:00|54.75|52.35|54.64|52.24|54.85|52.45|54.61|52.21|0
1641474600000|2022-01-06 13:10:00|54.63|52.23|54.52|52.12|54.71|52.31|54.48|52.08|0
1641474900000|2022-01-06 13:15:00|54.5|52.1|54.3|51.9|54.53|52.13|54.26|51.86|0
1641475200000|2022-01-06 13:20:00|54.28|51.88|54.49|52.09|54.51|52.11|54.2|51.8|0
1641475500000|2022-01-06 13:25:00|54.47|52.07|54.4|52|54.53|52.13|54.39|51.99|0
1641475800000|2022-01-06 13:30:00|54.38|51.98|54.67|52.27|54.73|52.33|54.32|51.92|0
1641476100000|2022-01-06 13:35:00|54.65|52.25|54.54|52.14|54.69|52.29|54.51|52.11|0
1641476400000|2022-01-06 13:40:00|54.57|52.17|54.49|52.09|54.72|52.32|54.45|52.05|0
1641476700000|2022-01-06 13:45:00|54.47|52.07|54.74|52.34|54.78|52.38|54.43|52.03|0
1641477000000|2022-01-06 13:50:00|54.76|52.36|54.58|52.18|54.84|52.44|54.58|52.18|0
1641477300000|2022-01-06 13:55:00|54.6|52.2|54.54|52.14|54.68|52.28|54.52|52.12|0
1641477600000|2022-01-06 14:00:00|54.58|52.18|54.48|52.08|54.66|52.26|54.48|52.08|0
1641477900000|2022-01-06 14:05:00|54.46|52.06|54.66|52.26|54.7|52.3|54.35|51.95|0
1641478200000|2022-01-06 14:10:00|54.62|52.22|54.5|52.1|54.77|52.37|54.5|52.1|0
1641478500000|2022-01-06 14:15:00|54.52|52.12|54.52|52.12|54.64|52.24|54.48|52.08|0
1641478800000|2022-01-06 14:20:00|54.5|52.1|54.34|51.94|54.52|52.12|54.32|51.92|0
1641479100000|2022-01-06 14:25:00|54.36|51.96|55.08|52.68|55.08|52.68|54.36|51.96|0
1641479400000|2022-01-06 14:30:00|55.03|52.63|54.12|51.72|55.06|52.66|54.07|51.67|0
1641479700000|2022-01-06 14:35:00|54.18|51.78|53.49|51.09|54.42|52.02|53.39|50.99|0
1641480000000|2022-01-06 14:40:00|53.45|51.05|53.46|51.06|53.77|51.37|53.08|50.68|0
1641480300000|2022-01-06 14:45:00|53.45|51.05|54.67|52.27|54.69|52.29|53.39|50.99|0
1641480600000|2022-01-06 14:50:00|54.61|52.21|55.83|53.43|55.83|53.43|54.61|52.21|0
1641480900000|2022-01-06 14:55:00|55.85|53.45|55.86|53.46|57.12|54.72|54.96|52.56|0
1641481200000|2022-01-06 15:00:00|55.88|53.48|56.36|53.96|56.37|53.97|55.44|53.04|0
1641481500000|2022-01-06 15:05:00|56.38|53.98|56.56|54.16|56.7|54.3|56.05|53.65|0
1641481800000|2022-01-06 15:10:00|56.62|54.22|56.29|53.89|57.05|54.65|56.23|53.83|0
1641482100000|2022-01-06 15:15:00|56.17|53.77|56.23|53.83|56.29|53.89|55.45|53.05|0
1641482400000|2022-01-06 15:20:00|56.25|53.85|55.45|53.05|56.31|53.91|55.45|53.05|0
1641482700000|2022-01-06 15:25:00|55.39|52.99|55.17|52.77|55.39|52.99|54.58|52.18|0
1641483000000|2022-01-06 15:30:00|55.27|52.87|53.88|51.48|55.46|53.06|53.47|51.07|0
1641483300000|2022-01-06 15:35:00|53.9|51.5|53.76|51.36|54.19|51.79|53.53|51.13|0
1641483600000|2022-01-06 15:40:00|53.7|51.3|54.01|51.61|54.19|51.79|53.65|51.25|0
1641483900000|2022-01-06 15:45:00|53.95|51.55|53.35|50.95|54.13|51.73|53.31|50.91|0
1641484200000|2022-01-06 15:50:00|53.39|50.99|53.91|51.51|54.01|51.61|53.37|50.97|0
1641484500000|2022-01-06 15:55:00|53.86|51.46|53.91|51.51|53.99|51.59|53.18|50.78|0
1641484800000|2022-01-06 16:00:00|53.95|51.55|54.48|52.08|54.6|52.2|53.66|51.26|0
1641485100000|2022-01-06 16:05:00|54.5|52.1|54.15|51.75|54.7|52.3|53.98|51.58|0
1641485400000|2022-01-06 16:10:00|54.14|51.74|53.82|51.42|54.15|51.75|53.61|51.21|0
1641485700000|2022-01-06 16:15:00|53.8|51.4|53.97|51.57|53.97|51.57|53.24|50.84|0
1641486000000|2022-01-06 16:20:00|53.92|51.52|53.88|51.48|54.26|51.86|53.84|51.44|0
1641486300000|2022-01-06 16:25:00|53.94|51.54|54.24|51.84|54.52|52.12|53.94|51.54|0
1641486600000|2022-01-06 16:30:00|54.22|51.82|54.53|52.13|54.73|52.33|54.09|51.69|0
1641486900000|2022-01-06 16:35:00|54.55|52.15|54.34|51.94|54.57|52.17|54.09|51.69|0
1641487200000|2022-01-06 16:40:00|54.36|51.96|54.43|52.03|54.69|52.29|54.12|51.72|0
1641487500000|2022-01-06 16:45:00|54.47|52.07|54.18|51.78|54.63|52.23|54.08|51.68|0
1641487800000|2022-01-06 16:50:00|54.2|51.8|53.85|51.45|54.41|52.01|53.83|51.43|0
1641488100000|2022-01-06 16:55:00|53.83|51.43|53.89|51.49|53.99|51.59|53.75|51.35|0
1641488400000|2022-01-06 17:00:00|53.85|51.45|54.06|51.66|54.1|51.7|53.83|51.43|0
1641488700000|2022-01-06 17:05:00|54.08|51.68|53.52|51.12|54.19|51.79|53.46|51.06|0
1641489000000|2022-01-06 17:10:00|53.54|51.14|53.8|51.4|53.84|51.44|53.54|51.14|0
1641489300000|2022-01-06 17:15:00|53.77|51.37|53.91|51.51|54.02|51.62|53.65|51.25|0
1641489600000|2022-01-06 17:20:00|53.88|51.48|54.28|51.88|54.36|51.96|53.45|51.05|0
1641489900000|2022-01-06 17:25:00|54.32|51.92|53.93|51.53|54.34|51.94|53.88|51.48|0
1641490200000|2022-01-06 17:30:00|53.92|51.52|53.93|51.53|54.18|51.78|53.8|51.4|0
1641490500000|2022-01-06 17:35:00|53.95|51.55|53.82|51.42|54.09|51.69|53.53|51.13|0
1641490800000|2022-01-06 17:40:00|53.8|51.4|53.14|50.74|53.85|51.45|53.11|50.71|0
1641491100000|2022-01-06 17:45:00|53.11|50.71|53.39|50.99|53.47|51.07|53.03|50.63|0
1641491400000|2022-01-06 17:50:00|53.41|51.01|53.73|51.33|53.79|51.39|53.41|51.01|0
1641491700000|2022-01-06 17:55:00|53.72|51.32|53.98|51.58|54|51.6|53.64|51.24|0
1641492000000|2022-01-06 18:00:00|53.93|51.53|53.89|51.49|54.18|51.78|53.81|51.41|0
1641492300000|2022-01-06 18:05:00|53.87|51.47|53.83|51.43|54.06|51.66|53.77|51.37|0
1641492600000|2022-01-06 18:10:00|53.85|51.45|53.79|51.39|53.92|51.52|53.65|51.25|0
1641492900000|2022-01-06 18:15:00|53.77|51.37|53.96|51.56|54.33|51.93|53.77|51.37|0
1641493200000|2022-01-06 18:20:00|53.95|51.55|54.52|52.12|54.58|52.18|53.9|51.5|0
1641493500000|2022-01-06 18:25:00|54.54|52.14|54.7|52.3|54.76|52.36|54.46|52.06|0
1641493800000|2022-01-06 18:30:00|54.66|52.26|54.62|52.22|54.87|52.47|54.56|52.16|0
1641494100000|2022-01-06 18:35:00|54.65|52.25|54.65|52.25|54.85|52.45|54.4|52|0
1641494400000|2022-01-06 18:40:00|54.69|52.29|54.55|52.15|54.81|52.41|54.5|52.1|0
1641494700000|2022-01-06 18:45:00|54.63|52.23|54.51|52.11|54.73|52.33|54.28|51.88|0
1641495000000|2022-01-06 18:50:00|54.53|52.13|54.43|52.03|54.73|52.33|54.4|52|0
1641495300000|2022-01-06 18:55:00|54.42|52.02|54.34|51.94|54.57|52.17|54.28|51.88|0
1641495600000|2022-01-06 19:00:00|54.36|51.96|54.8|52.4|54.8|52.4|54.26|51.86|0
1641495900000|2022-01-06 19:05:00|54.78|52.38|54.47|52.07|54.95|52.55|54.41|52.01|0
1641496200000|2022-01-06 19:10:00|54.43|52.03|54.72|52.32|54.72|52.32|53.93|51.53|0
1641496500000|2022-01-06 19:15:00|54.76|52.36|54.68|52.28|54.79|52.39|54.41|52.01|0
1641496800000|2022-01-06 19:20:00|54.64|52.24|54.66|52.26|54.88|52.48|54.56|52.16|0
1641497100000|2022-01-06 19:25:00|54.68|52.28|54.61|52.21|54.83|52.43|54.49|52.09|0
1641497400000|2022-01-06 19:30:00|54.57|52.17|54.47|52.07|54.7|52.3|54.31|51.91|0
1641497700000|2022-01-06 19:35:00|54.45|52.05|54.31|51.91|54.55|52.15|54.22|51.82|0
1641498000000|2022-01-06 19:40:00|54.33|51.93|54.39|51.99|54.54|52.14|54.23|51.83|0
1641498300000|2022-01-06 19:45:00|54.35|51.95|54.11|51.71|54.37|51.97|53.98|51.58|0
1641498600000|2022-01-06 19:50:00|54.1|51.7|54.06|51.66|54.31|51.91|54.06|51.66|0
1641498900000|2022-01-06 19:55:00|54.04|51.64|54.07|51.67|54.13|51.73|53.88|51.48|0
1641499200000|2022-01-06 20:00:00|54.03|51.63|53.61|51.21|54.03|51.63|53.59|51.19|0
1641499500000|2022-01-06 20:05:00|53.63|51.23|53.88|51.48|53.94|51.54|53.49|51.09|0
1641499800000|2022-01-06 20:10:00|53.86|51.46|54.13|51.73|54.17|51.77|53.72|51.32|0
1641500100000|2022-01-06 20:15:00|54.15|51.75|54.57|52.17|54.69|52.29|54.07|51.67|0
1641500400000|2022-01-06 20:20:00|54.52|52.12|54.75|52.35|54.87|52.47|54.44|52.04|0
1641500700000|2022-01-06 20:25:00|54.71|52.31|54.4|52|54.79|52.39|54.4|52|0
1641501000000|2022-01-06 20:30:00|54.42|52.02|54.86|52.46|54.96|52.56|54.32|51.92|0
1641501300000|2022-01-06 20:35:00|54.9|52.5|55.1|52.7|55.22|52.82|54.72|52.32|0
1641501600000|2022-01-06 20:40:00|55.04|52.64|54.94|52.54|55.3|52.9|54.82|52.42|0
1641501900000|2022-01-06 20:45:00|54.98|52.58|55.25|52.85|55.25|52.85|54.82|52.42|0
1641502200000|2022-01-06 20:50:00|55.21|52.81|55.33|52.93|55.35|52.95|54.96|52.56|0
1641502500000|2022-01-06 20:55:00|55.35|52.95|54.72|52.32|55.81|53.41|54.68|52.28|0
1641502800000|2022-01-06 21:00:00|54.74|52.34|54.55|52.15|54.82|52.42|54.55|52.15|0
1641503100000|2022-01-06 21:05:00|54.57|52.17|54.43|52.03|54.57|52.17|54.31|51.91|0
1641503400000|2022-01-06 21:10:00|54.41|52.01|54.39|51.99|54.56|52.16|54.23|51.83|0
1641503700000|2022-01-06 21:15:00|54.61|51.81|54.57|51.77|54.64|51.84|54.51|51.71|0
1641504000000|2022-01-06 21:20:00|54.58|51.78|54.49|51.69|54.58|51.78|54.49|51.69|0
1641504300000|2022-01-06 21:25:00|54.47|51.67|54.5|51.7|54.51|51.71|54.45|51.65|0
1641504600000|2022-01-06 21:30:00|54.48|51.68|54.58|51.78|54.6|51.8|54.47|51.67|0
1641504900000|2022-01-06 21:35:00|54.56|51.76|54.67|51.87|54.7|51.9|54.5|51.7|0
1641505200000|2022-01-06 21:40:00|54.66|51.86|54.46|51.66|54.66|51.86|54.42|51.62|0
1641505500000|2022-01-06 21:45:00|54.44|51.64|54.46|51.66|54.46|51.66|54.38|51.58|0
1641505800000|2022-01-06 21:50:00|54.44|51.64|54.34|51.54|54.44|51.64|54.32|51.52|0
1641506100000|2022-01-06 21:55:00|54.36|51.56|54.41|51.61|54.46|51.66|54.34|51.54|0
1641506400000|2022-01-06 22:00:00|54.37|51.57|54.36|51.56|54.41|51.61|54.36|51.56|0
1641506700000|2022-01-06 22:05:00|54.35|51.55|54.39|51.59|54.39|51.59|54.35|51.55|0
1641507000000|2022-01-06 22:10:00|54.37|51.57|54.36|51.56|54.37|51.57|54.36|51.56|0
1641507600000|2022-01-06 22:20:00|54.35|51.55|54.35|51.55|54.35|51.55|54.35|51.55|0
1641507900000|2022-01-06 22:25:00|54.36|51.56|54.39|51.59|54.43|51.63|54.36|51.56|0
1641508200000|2022-01-06 22:30:00|54.38|51.58|54.38|51.58|54.38|51.58|54.38|51.58|0
1641508500000|2022-01-06 22:35:00|54.37|51.57|54.38|51.58|54.38|51.58|54.37|51.57|0
1641508800000|2022-01-06 22:40:00|54.37|51.57|54.37|51.57|54.38|51.58|54.37|51.57|0
1641509400000|2022-01-06 22:50:00|54.36|51.56|54.36|51.56|54.36|51.56|54.35|51.55|0
1641509700000|2022-01-06 22:55:00|54.35|51.55|54.31|51.51|54.35|51.55|54.31|51.51|0
1641510000000|2022-01-06 23:00:00|54.08|51.28|54.13|51.33|54.15|51.35|54|51.2|0
1641510300000|2022-01-06 23:05:00|54.14|51.34|54.05|51.25|54.14|51.34|54.03|51.23|0
1641510600000|2022-01-06 23:10:00|54.03|51.23|54.13|51.33|54.13|51.33|54.01|51.21|0
1641510900000|2022-01-06 23:15:00|54.18|51.38|54.03|51.23|54.22|51.42|54.01|51.21|0
1641511200000|2022-01-06 23:20:00|54.01|51.21|54.1|51.3|54.12|51.32|53.97|51.17|0
1641511500000|2022-01-06 23:25:00|54.07|51.27|54.03|51.23|54.12|51.32|54.03|51.23|0
1641511800000|2022-01-06 23:30:00|54.01|51.21|54.01|51.21|54.1|51.3|53.93|51.13|0
1641512100000|2022-01-06 23:35:00|54|51.2|53.96|51.16|54.02|51.22|53.91|51.11|0
1641512400000|2022-01-06 23:40:00|53.95|51.15|54.02|51.22|54.04|51.24|53.93|51.13|0
1641512700000|2022-01-06 23:45:00|53.99|51.19|54.04|51.24|54.1|51.3|53.94|51.14|0
1641513000000|2022-01-06 23:50:00|54.02|51.22|53.94|51.14|54.04|51.24|53.92|51.12|0
1641513300000|2022-01-06 23:55:00|53.9|51.1|53.96|51.16|53.96|51.16|53.9|51.1|0
1641513600000|2022-01-07 00:00:00|53.94|51.14|53.82|51.02|54.04|51.24|53.73|50.93|0
1641513900000|2022-01-07 00:05:00|53.81|51.01|53.78|50.98|53.84|51.04|53.74|50.94|0
1641514200000|2022-01-07 00:10:00|53.8|51|53.65|50.85|53.88|51.08|53.61|50.81|0
1641514500000|2022-01-07 00:15:00|53.67|50.87|53.65|50.85|53.72|50.92|53.63|50.83|0
1641514800000|2022-01-07 00:20:00|53.67|50.87|53.68|50.88|53.74|50.94|53.65|50.85|0
1641515100000|2022-01-07 00:25:00|53.67|50.87|53.65|50.85|53.73|50.93|53.59|50.79|0
1641515400000|2022-01-07 00:30:00|53.64|50.84|53.58|50.78|53.69|50.89|53.55|50.75|0
1641515700000|2022-01-07 00:35:00|53.56|50.76|53.54|50.74|53.62|50.82|53.54|50.74|0
1641516000000|2022-01-07 00:40:00|53.56|50.76|53.58|50.78|53.58|50.78|53.51|50.71|0
1641516300000|2022-01-07 00:45:00|53.57|50.77|53.59|50.79|53.6|50.8|53.54|50.74|0
1641516600000|2022-01-07 00:50:00|53.58|50.78|53.62|50.82|53.66|50.86|53.58|50.78|0
1641516900000|2022-01-07 00:55:00|53.64|50.84|53.58|50.78|53.67|50.87|53.56|50.76|0
1641517200000|2022-01-07 01:00:00|53.57|50.77|53.48|50.68|53.64|50.84|53.48|50.68|0
1641517500000|2022-01-07 01:05:00|53.44|50.64|53.59|50.79|53.61|50.81|53.44|50.64|0
1641517800000|2022-01-07 01:10:00|53.58|50.78|53.63|50.83|53.67|50.87|53.56|50.76|0
1641518100000|2022-01-07 01:15:00|53.61|50.81|53.67|50.87|53.71|50.91|53.55|50.75|0
1641518400000|2022-01-07 01:20:00|53.69|50.89|53.65|50.85|53.69|50.89|53.61|50.81|0
1641518700000|2022-01-07 01:25:00|53.67|50.87|53.63|50.83|53.69|50.89|53.57|50.77|0
1641519000000|2022-01-07 01:30:00|53.61|50.81|53.53|50.73|53.65|50.85|53.49|50.69|0
1641519300000|2022-01-07 01:35:00|53.55|50.75|53.74|50.94|53.8|51|53.55|50.75|0
1641519600000|2022-01-07 01:40:00|53.75|50.95|53.82|51.02|53.86|51.06|53.68|50.88|0
1641519900000|2022-01-07 01:45:00|53.8|51|53.83|51.03|53.83|51.03|53.64|50.84|0
1641520200000|2022-01-07 01:50:00|53.85|51.05|53.81|51.01|53.87|51.07|53.74|50.94|0
1641520500000|2022-01-07 01:55:00|53.79|50.99|53.65|50.85|53.81|51.01|53.64|50.84|0
1641520800000|2022-01-07 02:00:00|53.68|50.88|54.08|51.28|54.1|51.3|53.68|50.88|0
1641521100000|2022-01-07 02:05:00|54.1|51.3|54.14|51.34|54.27|51.47|54.08|51.28|0
1641521400000|2022-01-07 02:10:00|54.16|51.36|54.1|51.3|54.16|51.36|54.02|51.22|0
1641521700000|2022-01-07 02:15:00|54.08|51.28|54.19|51.39|54.33|51.53|54.08|51.28|0
1641522000000|2022-01-07 02:20:00|54.21|51.41|54.02|51.22|54.22|51.42|53.97|51.17|0
1641522300000|2022-01-07 02:25:00|54.03|51.23|54.07|51.27|54.08|51.28|54.02|51.22|0
1641522600000|2022-01-07 02:30:00|54.09|51.29|54.18|51.38|54.25|51.45|54.04|51.24|0
1641522900000|2022-01-07 02:35:00|54.17|51.37|54.3|51.5|54.31|51.51|54.13|51.33|0
1641523200000|2022-01-07 02:40:00|54.29|51.49|54.19|51.39|54.29|51.49|54.17|51.37|0
1641523500000|2022-01-07 02:45:00|54.21|51.41|54.17|51.37|54.28|51.48|54.17|51.37|0
1641523800000|2022-01-07 02:50:00|54.15|51.35|54.02|51.22|54.15|51.35|54|51.2|0
1641524100000|2022-01-07 02:55:00|54.03|51.23|53.93|51.13|54.03|51.23|53.87|51.07|0
1641524400000|2022-01-07 03:00:00|53.91|51.11|53.95|51.15|54.01|51.21|53.89|51.09|0
1641524700000|2022-01-07 03:05:00|53.93|51.13|53.93|51.13|53.94|51.14|53.85|51.05|0
1641525000000|2022-01-07 03:10:00|53.95|51.15|53.97|51.17|53.99|51.19|53.91|51.11|0
1641525300000|2022-01-07 03:15:00|53.96|51.16|53.93|51.13|54|51.2|53.9|51.1|0
1641525600000|2022-01-07 03:20:00|53.89|51.09|53.62|50.82|53.93|51.13|53.6|50.8|0
1641525900000|2022-01-07 03:25:00|53.6|50.8|53.67|50.87|53.74|50.94|53.56|50.76|0
1641526200000|2022-01-07 03:30:00|53.65|50.85|53.84|51.04|53.86|51.06|53.65|50.85|0
1641526500000|2022-01-07 03:35:00|53.86|51.06|53.84|51.04|53.96|51.16|53.82|51.02|0
1641526800000|2022-01-07 03:40:00|53.86|51.06|53.86|51.06|53.94|51.14|53.82|51.02|0
1641527100000|2022-01-07 03:45:00|53.88|51.08|54.03|51.23|54.05|51.25|53.83|51.03|0
1641527400000|2022-01-07 03:50:00|54.01|51.21|54.03|51.23|54.08|51.28|53.95|51.15|0
1641527700000|2022-01-07 03:55:00|54.02|51.22|53.99|51.19|54.07|51.27|53.93|51.13|0
1641528000000|2022-01-07 04:00:00|53.97|51.17|54.02|51.22|54.07|51.27|53.97|51.17|0
1641528300000|2022-01-07 04:05:00|54.03|51.23|54.05|51.25|54.05|51.25|53.93|51.13|0
1641528600000|2022-01-07 04:10:00|54.06|51.26|54.01|51.21|54.09|51.29|53.99|51.19|0
1641528900000|2022-01-07 04:15:00|54.03|51.23|54.16|51.36|54.19|51.39|53.97|51.17|0
1641529200000|2022-01-07 04:20:00|54.14|51.34|54.16|51.36|54.22|51.42|54.1|51.3|0
1641529500000|2022-01-07 04:25:00|54.14|51.34|54.08|51.28|54.16|51.36|54.08|51.28|0
1641529800000|2022-01-07 04:30:00|54.09|51.29|54.08|51.28|54.16|51.36|54.06|51.26|0
1641530100000|2022-01-07 04:35:00|54.07|51.27|54.16|51.36|54.18|51.38|54.05|51.25|0
1641530400000|2022-01-07 04:40:00|54.14|51.34|54.08|51.28|54.19|51.39|54.08|51.28|0
1641530700000|2022-01-07 04:45:00|54.06|51.26|54.08|51.28|54.1|51.3|53.93|51.13|0
1641531000000|2022-01-07 04:50:00|54.09|51.29|53.99|51.19|54.09|51.29|53.96|51.16|0
1641531300000|2022-01-07 04:55:00|53.98|51.18|53.96|51.16|54.07|51.27|53.94|51.14|0
1641531600000|2022-01-07 05:00:00|53.94|51.14|53.86|51.06|53.99|51.19|53.86|51.06|0
1641531900000|2022-01-07 05:05:00|53.88|51.08|54.07|51.27|54.07|51.27|53.84|51.04|0
1641532200000|2022-01-07 05:10:00|54.11|51.31|54.09|51.29|54.32|51.52|54.06|51.26|0
1641532500000|2022-01-07 05:15:00|54.08|51.28|53.99|51.19|54.13|51.33|53.99|51.19|0
1641532800000|2022-01-07 05:20:00|54|51.2|54.03|51.23|54.09|51.29|54|51.2|0
1641533100000|2022-01-07 05:25:00|54.02|51.22|54.22|51.42|54.22|51.42|53.97|51.17|0
1641533400000|2022-01-07 05:30:00|54.2|51.4|54.18|51.38|54.26|51.46|54.1|51.3|0
1641533700000|2022-01-07 05:35:00|54.17|51.37|54.08|51.28|54.22|51.42|54.06|51.26|0
1641534000000|2022-01-07 05:40:00|54.1|51.3|54.18|51.38|54.2|51.4|54.1|51.3|0
1641534300000|2022-01-07 05:45:00|54.17|51.37|54.12|51.32|54.22|51.42|54.07|51.27|0
1641534600000|2022-01-07 05:50:00|54.1|51.3|54.05|51.25|54.16|51.36|54.04|51.24|0
1641534900000|2022-01-07 05:55:00|54.06|51.26|53.88|51.08|54.06|51.26|53.84|51.04|0
1641535200000|2022-01-07 06:00:00|53.9|51.1|54.02|51.22|54.04|51.24|53.84|51.04|0
1641535500000|2022-01-07 06:05:00|54|51.2|53.96|51.16|54.05|51.25|53.94|51.14|0
1641535800000|2022-01-07 06:10:00|53.97|51.17|53.99|51.19|54.05|51.25|53.96|51.16|0
1641536100000|2022-01-07 06:15:00|53.98|51.18|54.03|51.23|54.05|51.25|53.96|51.16|0
1641536400000|2022-01-07 06:20:00|54.01|51.21|54.03|51.23|54.07|51.27|53.97|51.17|0
1641536700000|2022-01-07 06:25:00|54.02|51.22|53.95|51.15|54.02|51.22|53.93|51.13|0
1641537000000|2022-01-07 06:30:00|53.94|51.14|53.72|50.92|53.97|51.17|53.72|50.92|0
1641537300000|2022-01-07 06:35:00|53.7|50.9|53.81|51.01|53.83|51.03|53.68|50.88|0
1641537600000|2022-01-07 06:40:00|53.83|51.03|53.91|51.11|53.91|51.11|53.76|50.96|0
1641537900000|2022-01-07 06:45:00|53.93|51.13|53.93|51.13|54.02|51.22|53.91|51.11|0
1641538200000|2022-01-07 06:50:00|53.95|51.15|54.05|51.25|54.06|51.26|53.93|51.13|0
1641538500000|2022-01-07 06:55:00|54.04|51.24|54.09|51.29|54.12|51.32|54.02|51.22|0
1641538800000|2022-01-07 07:00:00|54.08|51.28|54.33|51.53|54.38|51.58|54|51.2|0
1641539100000|2022-01-07 07:05:00|54.32|51.52|54.34|51.54|54.37|51.57|54.19|51.39|0
1641539400000|2022-01-07 07:10:00|54.33|51.53|54.39|51.59|54.45|51.65|54.33|51.53|0
1641539700000|2022-01-07 07:15:00|54.41|51.61|54.23|51.43|54.41|51.61|54.19|51.39|0
1641540000000|2022-01-07 07:20:00|54.19|51.39|54.23|51.43|54.25|51.45|54.13|51.33|0
1641540300000|2022-01-07 07:25:00|54.21|51.41|54.15|51.35|54.27|51.47|54.09|51.29|0
1641540600000|2022-01-07 07:30:00|54.17|51.37|54.32|51.52|54.32|51.52|54.13|51.33|0
1641540900000|2022-01-07 07:35:00|54.3|51.5|54.2|51.4|54.33|51.53|54.19|51.39|0
1641541200000|2022-01-07 07:40:00|54.22|51.42|54.26|51.46|54.32|51.52|54.2|51.4|0
1641541500000|2022-01-07 07:45:00|54.24|51.44|54.34|51.54|54.4|51.6|54.23|51.43|0
1641541800000|2022-01-07 07:50:00|54.33|51.53|54.38|51.58|54.4|51.6|54.3|51.5|0
1641542100000|2022-01-07 07:55:00|54.36|51.56|54.24|51.44|54.4|51.6|54.2|51.4|0
1641542400000|2022-01-07 08:00:00|54.22|51.42|54.78|51.98|54.8|52|54.2|51.4|0
1641542700000|2022-01-07 08:05:00|54.54|52.14|54.6|52.2|54.7|52.3|54.51|52.11|0
1641543000000|2022-01-07 08:10:00|54.62|52.22|54.25|51.85|54.62|52.22|54.25|51.85|0
1641543300000|2022-01-07 08:15:00|54.27|51.87|54.38|51.98|54.38|51.98|54.17|51.77|0
1641543600000|2022-01-07 08:20:00|54.37|51.97|54.3|51.9|54.38|51.98|54.25|51.85|0
1641543900000|2022-01-07 08:25:00|54.31|51.91|54.45|52.05|54.62|52.22|54.3|51.9|0
1641544200000|2022-01-07 08:30:00|54.52|52.12|54.91|52.51|55.11|52.71|54.52|52.12|0
1641544500000|2022-01-07 08:35:00|54.9|52.5|54.85|52.45|55.07|52.67|54.85|52.45|0
1641544800000|2022-01-07 08:40:00|54.87|52.47|55.17|52.77|55.21|52.81|54.85|52.45|0
1641545100000|2022-01-07 08:45:00|55.13|52.73|55.18|52.78|55.2|52.8|55.03|52.63|0
1641545400000|2022-01-07 08:50:00|55.17|52.77|55.06|52.66|55.18|52.78|54.95|52.55|0
1641545700000|2022-01-07 08:55:00|55.08|52.68|54.94|52.54|55.1|52.7|54.78|52.38|0
1641546000000|2022-01-07 09:00:00|54.97|52.57|54.95|52.55|55.11|52.71|54.9|52.5|0
1641546300000|2022-01-07 09:05:00|54.96|52.56|54.68|52.28|55.04|52.64|54.68|52.28|0
1641546600000|2022-01-07 09:10:00|54.7|52.3|54.45|52.05|54.72|52.32|54.39|51.99|0
1641546900000|2022-01-07 09:15:00|54.43|52.03|54.49|52.09|54.58|52.18|54.39|51.99|0
1641547200000|2022-01-07 09:20:00|54.47|52.07|54.35|51.95|54.47|52.07|54.35|51.95|0
1641547500000|2022-01-07 09:25:00|54.38|51.98|54.19|51.79|54.38|51.98|54.05|51.65|0
1641547800000|2022-01-07 09:30:00|54.17|51.77|53.94|51.54|54.19|51.79|53.94|51.54|0
1641548100000|2022-01-07 09:35:00|53.99|51.59|53.91|51.51|54.07|51.67|53.86|51.46|0
1641548400000|2022-01-07 09:40:00|53.95|51.55|53.94|51.54|53.97|51.57|53.8|51.4|0
1641548700000|2022-01-07 09:45:00|53.95|51.55|53.97|51.57|53.97|51.57|53.84|51.44|0
1641549000000|2022-01-07 09:50:00|53.95|51.55|54.07|51.67|54.07|51.67|53.93|51.53|0
1641549300000|2022-01-07 09:55:00|54.08|51.68|54.16|51.76|54.18|51.78|54.05|51.65|0
1641549600000|2022-01-07 10:00:00|54.14|51.74|54.14|51.74|54.38|51.98|54.12|51.72|0
1641549900000|2022-01-07 10:05:00|54.12|51.72|53.87|51.47|54.14|51.74|53.85|51.45|0
1641550200000|2022-01-07 10:10:00|53.89|51.49|53.83|51.43|53.91|51.51|53.79|51.39|0
1641550500000|2022-01-07 10:15:00|53.81|51.41|53.9|51.5|54|51.6|53.81|51.41|0
1641550800000|2022-01-07 10:20:00|53.88|51.48|53.82|51.42|53.88|51.48|53.81|51.41|0
1641551100000|2022-01-07 10:25:00|53.81|51.41|53.69|51.29|53.84|51.44|53.61|51.21|0
1641551400000|2022-01-07 10:30:00|53.67|51.27|53.59|51.19|53.71|51.31|53.53|51.13|0
1641551700000|2022-01-07 10:35:00|53.57|51.17|53.72|51.32|53.72|51.32|53.55|51.15|0
1641552000000|2022-01-07 10:40:00|53.74|51.34|53.63|51.23|53.74|51.34|53.57|51.17|0
1641552300000|2022-01-07 10:45:00|53.61|51.21|53.68|51.28|53.74|51.34|53.61|51.21|0
1641552600000|2022-01-07 10:50:00|53.66|51.26|53.6|51.2|53.7|51.3|53.54|51.14|0
1641552900000|2022-01-07 10:55:00|53.59|51.19|53.72|51.32|53.72|51.32|53.59|51.19|0
1641553200000|2022-01-07 11:00:00|53.68|51.28|53.81|51.41|53.89|51.49|53.68|51.28|0
1641553500000|2022-01-07 11:05:00|53.79|51.39|53.72|51.32|53.85|51.45|53.7|51.3|0
1641553800000|2022-01-07 11:10:00|53.7|51.3|53.83|51.43|53.91|51.51|53.66|51.26|0
1641554100000|2022-01-07 11:15:00|53.85|51.45|53.64|51.24|53.87|51.47|53.6|51.2|0
1641554400000|2022-01-07 11:20:00|53.63|51.23|53.6|51.2|53.65|51.25|53.54|51.14|0
1641554700000|2022-01-07 11:25:00|53.62|51.22|53.61|51.21|53.63|51.23|53.52|51.12|0
1641555000000|2022-01-07 11:30:00|53.59|51.19|53.55|51.15|53.72|51.32|53.54|51.14|0
1641555300000|2022-01-07 11:35:00|53.57|51.17|53.73|51.33|53.79|51.39|53.56|51.16|0
1641555600000|2022-01-07 11:40:00|53.75|51.35|53.71|51.31|53.79|51.39|53.63|51.23|0
1641555900000|2022-01-07 11:45:00|53.69|51.29|53.74|51.34|53.76|51.36|53.63|51.23|0
1641556200000|2022-01-07 11:50:00|53.72|51.32|53.78|51.38|53.84|51.44|53.71|51.31|0
1641556500000|2022-01-07 11:55:00|53.8|51.4|54.05|51.65|54.05|51.65|53.66|51.26|0
1641556800000|2022-01-07 12:00:00|54.01|51.61|53.68|51.28|54.01|51.61|53.62|51.22|0
1641557100000|2022-01-07 12:05:00|53.67|51.27|53.89|51.49|53.91|51.51|53.53|51.13|0
1641557400000|2022-01-07 12:10:00|53.9|51.5|53.91|51.51|54.01|51.61|53.89|51.49|0
1641557700000|2022-01-07 12:15:00|53.93|51.53|53.81|51.41|53.95|51.55|53.77|51.37|0
1641558000000|2022-01-07 12:20:00|53.86|51.46|53.95|51.55|54.01|51.61|53.85|51.45|0
1641558300000|2022-01-07 12:25:00|53.94|51.54|53.93|51.53|54.12|51.72|53.93|51.53|0
1641558600000|2022-01-07 12:30:00|53.95|51.55|53.85|51.45|53.97|51.57|53.81|51.41|0
1641558900000|2022-01-07 12:35:00|53.87|51.47|54.02|51.62|54.1|51.7|53.85|51.45|0
1641559200000|2022-01-07 12:40:00|54.04|51.64|54.09|51.69|54.22|51.82|53.98|51.58|0
1641559500000|2022-01-07 12:45:00|54.08|51.68|54|51.6|54.14|51.74|53.92|51.52|0
1641559800000|2022-01-07 12:50:00|54.02|51.62|54|51.6|54.02|51.62|53.9|51.5|0
1641560100000|2022-01-07 12:55:00|54.02|51.62|54.25|51.85|54.28|51.88|54.02|51.62|0
1641560400000|2022-01-07 13:00:00|54.23|51.83|54.19|51.79|54.27|51.87|54.05|51.65|0
1641560700000|2022-01-07 13:05:00|54.14|51.74|54.11|51.71|54.25|51.85|53.98|51.58|0
1641561000000|2022-01-07 13:10:00|54.15|51.75|54.23|51.83|54.27|51.87|54.07|51.67|0
1641561300000|2022-01-07 13:15:00|54.21|51.81|54.26|51.86|54.32|51.92|54.09|51.69|0
1641561600000|2022-01-07 13:20:00|54.28|51.88|54.24|51.84|54.38|51.98|54.19|51.79|0
1641561900000|2022-01-07 13:25:00|54.22|51.82|54.14|51.74|54.28|51.88|54.09|51.69|0
1641562200000|2022-01-07 13:30:00|54.17|51.77|54.63|52.23|54.77|52.37|53.44|51.04|0
1641562500000|2022-01-07 13:35:00|54.59|52.19|55.62|53.22|55.66|53.26|54.55|52.15|0
1641562800000|2022-01-07 13:40:00|55.66|53.26|55.34|52.94|55.8|53.4|55.3|52.9|0
1641563100000|2022-01-07 13:45:00|55.36|52.96|54.94|52.54|55.36|52.96|54.85|52.45|0
1641563400000|2022-01-07 13:50:00|54.98|52.58|55.75|53.35|55.89|53.49|54.94|52.54|0
1641563700000|2022-01-07 13:55:00|55.73|53.33|55.55|53.15|55.81|53.41|55.43|53.03|0
1641564000000|2022-01-07 14:00:00|55.53|53.13|55.38|52.98|55.53|53.13|55.23|52.83|0
1641564300000|2022-01-07 14:05:00|55.36|52.96|55.07|52.67|55.36|52.96|55.05|52.65|0
1641564600000|2022-01-07 14:10:00|55.05|52.65|54.97|52.57|55.34|52.94|54.97|52.57|0
1641564900000|2022-01-07 14:15:00|54.93|52.53|54.91|52.51|55.03|52.63|54.81|52.41|0
1641565200000|2022-01-07 14:20:00|54.89|52.49|54.91|52.51|55|52.6|54.83|52.43|0
1641565500000|2022-01-07 14:25:00|54.88|52.48|54.8|52.4|55.07|52.67|54.75|52.35|0
1641565800000|2022-01-07 14:30:00|54.76|52.36|55.1|52.7|55.3|52.9|54.43|52.03|0
1641566100000|2022-01-07 14:35:00|55.06|52.66|54.7|52.3|55.39|52.99|54.7|52.3|0
1641566400000|2022-01-07 14:40:00|54.68|52.28|53.92|51.52|54.98|52.58|53.9|51.5|0
1641566700000|2022-01-07 14:45:00|53.99|51.59|53.97|51.57|54.23|51.83|53.68|51.28|0
1641567000000|2022-01-07 14:50:00|54.05|51.65|53.84|51.44|54.21|51.81|53.72|51.32|0
1641567300000|2022-01-07 14:55:00|53.83|51.43|53.93|51.53|53.99|51.59|53.55|51.15|0
1641567600000|2022-01-07 15:00:00|53.87|51.47|53.93|51.53|54.56|52.16|52.01|49.61|0
1641567900000|2022-01-07 15:05:00|54.04|51.64|54.47|52.07|54.49|52.09|54.04|51.64|0
1641568200000|2022-01-07 15:10:00|54.51|52.11|54.37|51.97|54.65|52.25|54.12|51.72|0
1641568500000|2022-01-07 15:15:00|54.39|51.99|54.77|52.37|54.87|52.47|54.39|51.99|0
1641568800000|2022-01-07 15:20:00|54.83|52.43|55.06|52.66|55.06|52.66|54.55|52.15|0
1641569100000|2022-01-07 15:25:00|55.04|52.64|54.92|52.52|55.06|52.66|54.57|52.17|0
1641569400000|2022-01-07 15:30:00|54.98|52.58|54.98|52.58|55.1|52.7|54.66|52.26|0
1641569700000|2022-01-07 15:35:00|55|52.6|55.81|53.41|55.81|53.41|54.08|51.68|0
1641570000000|2022-01-07 15:40:00|55.79|53.39|56.01|53.61|56.11|53.71|55.33|52.93|0
1641570300000|2022-01-07 15:45:00|56.05|53.65|56.38|53.98|56.4|54|56.01|53.61|0
1641570600000|2022-01-07 15:50:00|56.42|54.02|57.92|55.52|58.66|56.26|56.29|53.89|0
1641570900000|2022-01-07 15:55:00|57.9|55.5|56.57|54.17|58.11|55.71|56.28|53.88|0
1641571200000|2022-01-07 16:00:00|56.63|54.23|56.63|54.23|56.83|54.43|56.24|53.84|0
1641571500000|2022-01-07 16:05:00|56.65|54.25|56.4|54|56.65|54.25|56.18|53.78|0
1641571800000|2022-01-07 16:10:00|56.38|53.98|56.58|54.18|56.69|54.29|56.36|53.96|0
1641572100000|2022-01-07 16:15:00|56.56|54.16|56.87|54.47|57.11|54.71|56.4|54|0
1641572400000|2022-01-07 16:20:00|56.89|54.49|56.2|53.8|56.89|54.49|56.09|53.69|0
1641572700000|2022-01-07 16:25:00|56.26|53.86|55.63|53.23|56.34|53.94|55.63|53.23|0
1641573000000|2022-01-07 16:30:00|55.69|53.29|55.72|53.32|56.54|54.14|55.6|53.2|0
1641573300000|2022-01-07 16:35:00|55.74|53.34|55.68|53.28|55.88|53.48|55.5|53.1|0
1641573600000|2022-01-07 16:40:00|55.64|53.24|55.58|53.18|55.72|53.32|55.38|52.98|0
1641573900000|2022-01-07 16:45:00|55.56|53.16|54.86|52.46|55.64|53.24|54.86|52.46|0
1641574200000|2022-01-07 16:50:00|54.82|52.42|54.69|52.29|55.42|53.02|54.22|51.82|0
1641574500000|2022-01-07 16:55:00|54.67|52.27|54.4|52|54.87|52.47|54.24|51.84|0
1641574800000|2022-01-07 17:00:00|54.36|51.96|54.69|52.29|54.71|52.31|54.3|51.9|0
1641575100000|2022-01-07 17:05:00|54.67|52.27|54.59|52.19|54.81|52.41|54.45|52.05|0
1641575400000|2022-01-07 17:10:00|54.55|52.15|54.39|51.99|54.63|52.23|54.33|51.93|0
1641575700000|2022-01-07 17:15:00|54.45|52.05|54.73|52.33|54.73|52.33|54.29|51.89|0
1641576000000|2022-01-07 17:20:00|54.77|52.37|54.9|52.5|54.98|52.58|54.77|52.37|0
1641576300000|2022-01-07 17:25:00|54.92|52.52|54.84|52.44|55.06|52.66|54.76|52.36|0
1641576600000|2022-01-07 17:30:00|54.82|52.42|54.94|52.54|55.06|52.66|54.82|52.42|0
1641576900000|2022-01-07 17:35:00|54.92|52.52|55.08|52.68|55.28|52.88|54.92|52.52|0
1641577200000|2022-01-07 17:40:00|55.06|52.66|55.02|52.62|55.12|52.72|54.86|52.46|0
1641577500000|2022-01-07 17:45:00|55.06|52.66|54.99|52.59|55.13|52.73|54.56|52.16|0
1641577800000|2022-01-07 17:50:00|55.01|52.61|54.8|52.4|55.03|52.63|54.72|52.32|0
1641578100000|2022-01-07 17:55:00|54.81|52.41|54.7|52.3|54.93|52.53|54.68|52.28|0
1641578400000|2022-01-07 18:00:00|54.68|52.28|54.12|51.72|55.03|52.63|54.12|51.72|0
1641578700000|2022-01-07 18:05:00|54.14|51.74|54.03|51.63|54.2|51.8|53.91|51.51|0
1641579000000|2022-01-07 18:10:00|54.01|51.61|53.93|51.53|54.04|51.64|53.89|51.49|0
1641579300000|2022-01-07 18:15:00|53.95|51.55|53.98|51.58|54.08|51.68|53.79|51.39|0
1641579600000|2022-01-07 18:20:00|53.96|51.56|54.18|51.78|54.2|51.8|53.9|51.5|0
1641579900000|2022-01-07 18:25:00|54.16|51.76|54.29|51.89|54.35|51.95|54.1|51.7|0
1641580200000|2022-01-07 18:30:00|54.31|51.91|54.02|51.62|54.37|51.97|54.02|51.62|0
1641580500000|2022-01-07 18:35:00|53.98|51.58|54.19|51.79|54.23|51.83|53.9|51.5|0
1641580800000|2022-01-07 18:40:00|54.23|51.83|54.15|51.75|54.31|51.91|54.08|51.68|0
1641581100000|2022-01-07 18:45:00|54.17|51.77|54.37|51.97|54.37|51.97|54.17|51.77|0
1641581400000|2022-01-07 18:50:00|54.35|51.95|54.33|51.93|54.6|52.2|54.19|51.79|0
1641581700000|2022-01-07 18:55:00|54.35|51.95|54.39|51.99|54.39|51.99|54.19|51.79|0
1641582000000|2022-01-07 19:00:00|54.37|51.97|54.31|51.91|54.38|51.98|54.19|51.79|0
1641582300000|2022-01-07 19:05:00|54.32|51.92|54.34|51.94|54.56|52.16|54.23|51.83|0
1641582600000|2022-01-07 19:10:00|54.36|51.96|53.57|51.17|54.36|51.96|52.62|50.22|0
1641582900000|2022-01-07 19:15:00|53.55|51.15|53.55|51.15|53.63|51.23|53.45|51.05|0
1641583200000|2022-01-07 19:20:00|53.57|51.17|54|51.6|54|51.6|53.57|51.17|0
1641583500000|2022-01-07 19:25:00|54.04|51.64|53.82|51.42|54.19|51.79|53.8|51.4|0
1641583800000|2022-01-07 19:30:00|53.84|51.44|53.86|51.46|53.95|51.55|53.76|51.36|0
1641584100000|2022-01-07 19:35:00|53.88|51.48|53.39|50.99|53.97|51.57|53.39|50.99|0
1641584400000|2022-01-07 19:40:00|53.4|51|53.31|50.91|53.54|51.14|53.15|50.75|0
1641584700000|2022-01-07 19:45:00|53.29|50.89|53.19|50.79|53.4|51|52.99|50.59|0
1641585000000|2022-01-07 19:50:00|53.17|50.77|53.01|50.61|53.3|50.9|52.94|50.54|0
1641585300000|2022-01-07 19:55:00|53.03|50.63|53.11|50.71|53.17|50.77|52.99|50.59|0
1641585600000|2022-01-07 20:00:00|53.07|50.67|52.67|50.27|53.14|50.74|52.67|50.27|0
1641585900000|2022-01-07 20:05:00|52.69|50.29|52.71|50.31|52.75|50.35|52.44|50.04|0
1641586200000|2022-01-07 20:10:00|52.69|50.29|53.07|50.67|53.11|50.71|52.69|50.29|0
1641586500000|2022-01-07 20:15:00|53.06|50.66|52.94|50.54|53.11|50.71|52.9|50.5|0
1641586800000|2022-01-07 20:20:00|52.92|50.52|53.17|50.77|53.17|50.77|52.86|50.46|0
1641587100000|2022-01-07 20:25:00|53.15|50.75|53.23|50.83|53.44|51.04|53.15|50.75|0
1641587400000|2022-01-07 20:30:00|53.21|50.81|53.21|50.81|53.4|51|52.82|50.42|0
1641587700000|2022-01-07 20:35:00|53.22|50.82|53.01|50.61|53.32|50.92|52.93|50.53|0
1641588000000|2022-01-07 20:40:00|52.99|50.59|53.34|50.94|53.38|50.98|52.91|50.51|0
1641588300000|2022-01-07 20:45:00|53.38|50.98|52.68|50.28|53.49|51.09|52.52|50.12|0
1641588600000|2022-01-07 20:50:00|52.66|50.26|53.04|50.64|53.08|50.68|52.48|50.08|0
1641588900000|2022-01-07 20:55:00|53.06|50.66|53.39|50.99|53.43|51.03|52.43|50.03|0
1641589200000|2022-01-07 21:00:00|52.85|50.45|52.5|50.1|52.85|50.45|52.5|50.1|0
1641589500000|2022-01-07 21:05:00|52.48|50.08|52.5|50.1|52.5|50.1|52.32|49.92|0
1641589800000|2022-01-07 21:10:00|52.48|50.08|52.8|50.4|52.82|50.42|52.48|50.08|0
1641801900000|2022-01-10 08:05:00|51.67|49.27|51.98|49.58|52|49.6|51.67|49.27|0
1641802200000|2022-01-10 08:10:00|52.02|49.62|52.18|49.78|52.25|49.85|51.83|49.43|0
1641802500000|2022-01-10 08:15:00|52.23|49.83|52.46|50.06|52.54|50.14|52.17|49.77|0
1641802800000|2022-01-10 08:20:00|52.47|50.07|52.43|50.03|52.73|50.33|52.37|49.97|0
1641803100000|2022-01-10 08:25:00|52.36|49.96|53.17|50.77|53.23|50.83|52.36|49.96|0
1641803400000|2022-01-10 08:30:00|53.21|50.81|53.8|51.4|53.81|51.41|53.21|50.81|0
1641803700000|2022-01-10 08:35:00|53.74|51.34|54.01|51.61|54.13|51.73|53.74|51.34|0
1641804000000|2022-01-10 08:40:00|54.03|51.63|54.95|52.55|58.96|56.56|53.46|51.06|0
1641804300000|2022-01-10 08:45:00|54.97|52.57|54.85|52.45|55.27|52.87|54.79|52.39|0
1641804600000|2022-01-10 08:50:00|54.87|52.47|54.57|52.17|55.14|52.74|54.51|52.11|0
1641804900000|2022-01-10 08:55:00|54.55|52.15|54.26|51.86|54.65|52.25|54.11|51.71|0
1641805200000|2022-01-10 09:00:00|54.25|51.85|54.33|51.93|54.33|51.93|54.02|51.62|0
1641805500000|2022-01-10 09:05:00|54.31|51.91|53.9|51.5|54.31|51.91|53.8|51.4|0
1641805800000|2022-01-10 09:10:00|54.01|51.61|54.01|51.61|54.04|51.64|53.79|51.39|0
1641806100000|2022-01-10 09:15:00|53.99|51.59|53.83|51.43|53.99|51.59|53.79|51.39|0
1641806400000|2022-01-10 09:20:00|53.82|51.42|53.72|51.32|53.83|51.43|53.68|51.28|0
1641806700000|2022-01-10 09:25:00|53.74|51.34|53.58|51.18|53.74|51.34|53.56|51.16|0
1641807000000|2022-01-10 09:30:00|53.56|51.16|53.73|51.33|53.73|51.33|53.46|51.06|0
1641807300000|2022-01-10 09:35:00|53.75|51.35|53.69|51.29|53.75|51.35|53.5|51.1|0
1641807600000|2022-01-10 09:40:00|53.68|51.28|53.5|51.1|53.71|51.31|53.5|51.1|0
1641807900000|2022-01-10 09:45:00|53.51|51.11|53.79|51.39|53.81|51.41|53.5|51.1|0
1641808200000|2022-01-10 09:50:00|53.81|51.41|53.74|51.34|53.87|51.47|53.7|51.3|0
1641808500000|2022-01-10 09:55:00|53.73|51.33|53.96|51.56|53.96|51.56|53.63|51.23|0
1641808800000|2022-01-10 10:00:00|53.95|51.55|53.9|51.5|54.14|51.74|53.9|51.5|0
1641809100000|2022-01-10 10:05:00|53.92|51.52|53.82|51.42|53.98|51.58|53.81|51.41|0
1641809400000|2022-01-10 10:10:00|53.84|51.44|53.49|51.09|53.84|51.44|53.47|51.07|0
1641809700000|2022-01-10 10:15:00|53.47|51.07|53.64|51.24|53.66|51.26|53.43|51.03|0
1641810000000|2022-01-10 10:20:00|53.61|51.21|53.95|51.55|54.01|51.61|53.58|51.18|0
1641810300000|2022-01-10 10:25:00|53.97|51.57|53.86|51.46|53.99|51.59|53.8|51.4|0
1641810600000|2022-01-10 10:30:00|53.87|51.47|53.81|51.41|53.99|51.59|53.81|51.41|0
1641810900000|2022-01-10 10:35:00|53.85|51.45|53.86|51.46|53.93|51.53|53.79|51.39|0
1641811200000|2022-01-10 10:40:00|53.85|51.45|54.25|51.85|54.29|51.89|53.83|51.43|0
1641811500000|2022-01-10 10:45:00|54.27|51.87|54.2|51.8|54.27|51.87|54.05|51.65|0
1641811800000|2022-01-10 10:50:00|54.17|51.77|54.34|51.94|54.39|51.99|54.07|51.67|0
1641812100000|2022-01-10 10:55:00|54.36|51.96|54.22|51.82|54.38|51.98|54.17|51.77|0
1641812400000|2022-01-10 11:00:00|54.24|51.84|54.45|52.05|54.47|52.07|54.12|51.72|0
1641812700000|2022-01-10 11:05:00|54.4|52|54.44|52.04|54.52|52.12|54.28|51.88|0
1641813000000|2022-01-10 11:10:00|54.42|52.02|54.46|52.06|54.49|52.09|54.36|51.96|0
1641813300000|2022-01-10 11:15:00|54.47|52.07|54.28|51.88|54.48|52.08|54.25|51.85|0
1641813600000|2022-01-10 11:20:00|54.29|51.89|54.55|52.15|54.59|52.19|54.2|51.8|0
1641813900000|2022-01-10 11:25:00|54.56|52.16|54.53|52.13|54.65|52.25|54.53|52.13|0
1641814200000|2022-01-10 11:30:00|54.55|52.15|54.55|52.15|54.55|52.15|54.31|51.91|0
1641814500000|2022-01-10 11:35:00|54.53|52.13|54.73|52.33|54.77|52.37|54.46|52.06|0
1641814800000|2022-01-10 11:40:00|54.71|52.31|54.67|52.27|54.93|52.53|54.63|52.23|0
1641815100000|2022-01-10 11:45:00|54.63|52.23|54.52|52.12|54.63|52.23|54.49|52.09|0
1641815400000|2022-01-10 11:50:00|54.51|52.11|54.48|52.08|54.54|52.14|54.35|51.95|0
1641815700000|2022-01-10 11:55:00|54.46|52.06|52.82|50.42|54.46|52.06|52.8|50.4|0
1641816000000|2022-01-10 12:00:00|52.8|50.4|52.94|50.54|52.94|50.54|52.7|50.3|0
1641816300000|2022-01-10 12:05:00|52.92|50.52|53.1|50.7|53.11|50.71|52.76|50.36|0
1641816600000|2022-01-10 12:10:00|53.06|50.66|53.35|50.95|53.44|51.04|52.98|50.58|0
1641816900000|2022-01-10 12:15:00|53.37|50.97|53.64|51.24|53.68|51.28|53.37|50.97|0
1641817200000|2022-01-10 12:20:00|53.65|51.25|53.5|51.1|53.66|51.26|53.48|51.08|0
1641817500000|2022-01-10 12:25:00|53.52|51.12|53.6|51.2|53.72|51.32|53.46|51.06|0
1641817800000|2022-01-10 12:30:00|53.61|51.21|54.32|51.92|54.34|51.94|53.56|51.16|0
1641818100000|2022-01-10 12:35:00|54.3|51.9|54.91|52.51|55.03|52.63|53.26|50.86|0
1641818400000|2022-01-10 12:40:00|54.93|52.53|54.82|52.42|54.97|52.57|54.76|52.36|0
1641818700000|2022-01-10 12:45:00|54.84|52.44|55.02|52.62|55.09|52.69|54.8|52.4|0
1641819000000|2022-01-10 12:50:00|55.04|52.64|55.37|52.97|55.4|53|55.04|52.64|0
1641819300000|2022-01-10 12:55:00|55.35|52.95|55.75|53.35|55.77|53.37|55.29|52.89|0
1641819600000|2022-01-10 13:00:00|55.74|53.34|55.47|53.07|55.86|53.46|55.47|53.07|0
1641819900000|2022-01-10 13:05:00|55.48|53.08|55.44|53.04|55.59|53.19|55.3|52.9|0
1641820200000|2022-01-10 13:10:00|55.49|53.09|55.32|52.92|55.59|53.19|55.3|52.9|0
1641820500000|2022-01-10 13:15:00|55.34|52.94|55.32|52.92|55.46|53.06|55.28|52.88|0
1641820800000|2022-01-10 13:20:00|55.36|52.96|55.38|52.98|55.38|52.98|55.16|52.76|0
1641821100000|2022-01-10 13:25:00|55.4|53|55.34|52.94|55.46|53.06|55.28|52.88|0
1641821400000|2022-01-10 13:30:00|55.32|52.92|55.4|53|55.6|53.2|55.2|52.8|0
1641821700000|2022-01-10 13:35:00|55.44|53.04|55.13|52.73|55.54|53.14|55.13|52.73|0
1641822000000|2022-01-10 13:40:00|55.17|52.77|55.35|52.95|55.35|52.95|55.09|52.69|0
1641822300000|2022-01-10 13:45:00|55.37|52.97|55.39|52.99|55.41|53.01|55.29|52.89|0
1641822600000|2022-01-10 13:50:00|55.41|53.01|55.68|53.28|55.7|53.3|55.23|52.83|0
1641822900000|2022-01-10 13:55:00|55.66|53.26|55.59|53.19|55.72|53.32|55.57|53.17|0
1641823200000|2022-01-10 14:00:00|55.57|53.17|55.45|53.05|55.62|53.22|55.45|53.05|0
1641823500000|2022-01-10 14:05:00|55.43|53.03|55.45|53.05|55.51|53.11|55.29|52.89|0
1641823800000|2022-01-10 14:10:00|55.47|53.07|55.67|53.27|55.67|53.27|55.45|53.05|0
1641824100000|2022-01-10 14:15:00|55.65|53.25|55.73|53.33|55.98|53.58|55.59|53.19|0
1641824400000|2022-01-10 14:20:00|55.71|53.31|55.98|53.58|55.98|53.58|55.53|53.13|0
1641824700000|2022-01-10 14:25:00|55.96|53.56|55.81|53.41|55.96|53.56|55.53|53.13|0
1641825000000|2022-01-10 14:30:00|55.77|53.37|56.64|54.24|56.76|54.36|55.57|53.17|0
1641825300000|2022-01-10 14:35:00|56.66|54.26|56.84|54.44|57.16|54.76|56.57|54.17|0
1641825600000|2022-01-10 14:40:00|56.74|54.34|58.07|55.67|58.09|55.69|55.75|53.35|0
1641825900000|2022-01-10 14:45:00|58.09|55.69|57.62|55.22|58.37|55.97|57.13|54.73|0
1641826200000|2022-01-10 14:50:00|57.59|55.19|58.01|55.61|58.12|55.72|57.31|54.91|0
1641826500000|2022-01-10 14:55:00|58.03|55.63|58.23|55.83|58.48|56.08|57.91|55.51|0
1641826800000|2022-01-10 15:00:00|58.2|55.8|59.89|57.49|59.92|57.52|57.36|54.96|0
1641827100000|2022-01-10 15:05:00|59.85|57.45|59.07|56.67|59.96|57.56|58.94|56.54|0
1641827400000|2022-01-10 15:10:00|59.11|56.71|60.59|58.19|60.66|58.26|59.11|56.71|0
1641827700000|2022-01-10 15:15:00|60.62|58.22|59.03|56.63|60.75|58.35|58.94|56.54|0
1641828000000|2022-01-10 15:20:00|58.94|56.54|59.79|57.39|60.06|57.66|58.68|56.28|0
1641828300000|2022-01-10 15:25:00|59.84|57.44|59.04|56.64|59.88|57.48|59|56.6|0
1641828600000|2022-01-10 15:30:00|58.97|56.57|59.04|56.64|59.21|56.81|58.52|56.12|0
1641828900000|2022-01-10 15:35:00|59.1|56.7|62.08|59.68|62.1|59.7|58.95|56.55|0
1641829200000|2022-01-10 15:40:00|62.05|59.65|62.5|60.1|62.68|60.28|61.85|59.45|0
1641829500000|2022-01-10 15:45:00|62.48|60.08|63.67|61.27|63.88|61.48|62.32|59.92|0
1641829800000|2022-01-10 15:50:00|63.7|61.3|63.08|60.68|63.86|61.46|62.88|60.48|0
1641830100000|2022-01-10 15:55:00|63.01|60.61|62.88|60.48|63.51|61.11|62.7|60.3|0
1641830400000|2022-01-10 16:00:00|62.97|60.57|62.81|60.41|63.47|61.07|62.74|60.34|0
1641830700000|2022-01-10 16:05:00|62.9|60.5|62.2|59.8|62.92|60.52|62.2|59.8|0
1641831000000|2022-01-10 16:10:00|61.73|59.33|61.17|58.77|61.81|59.41|61.04|58.64|0
1641831300000|2022-01-10 16:15:00|61.21|58.81|60.71|58.31|61.5|59.1|60.62|58.22|0
1641831600000|2022-01-10 16:20:00|60.73|58.33|60.42|58.02|60.95|58.55|60.31|57.91|0
1641831900000|2022-01-10 16:25:00|60.44|58.04|59.58|57.18|61.65|59.25|59.47|57.07|0
1641832200000|2022-01-10 16:30:00|59.6|57.2|60.25|57.85|60.32|57.92|59.6|57.2|0
1641832500000|2022-01-10 16:35:00|60.29|57.89|60.67|58.27|60.75|58.35|60.16|57.76|0
1641832800000|2022-01-10 16:40:00|60.73|58.33|60.69|58.29|61.02|58.62|60.62|58.22|0
1641833100000|2022-01-10 16:45:00|60.66|58.26|60.55|58.15|60.86|58.46|60.38|57.98|0
1641833400000|2022-01-10 16:50:00|60.68|58.28|60.75|58.35|60.9|58.5|60.4|58|0
1641833700000|2022-01-10 16:55:00|60.77|58.37|60.07|57.67|60.88|58.48|60.03|57.63|0
1641834000000|2022-01-10 17:00:00|60.11|57.71|60.83|58.43|60.86|58.46|60.05|57.65|0
1641834300000|2022-01-10 17:05:00|60.81|58.41|61.32|58.92|61.34|58.94|60.72|58.32|0
1641834600000|2022-01-10 17:10:00|61.3|58.9|60.77|58.37|61.3|58.9|60.7|58.3|0
1641834900000|2022-01-10 17:15:00|60.8|58.4|61.16|58.76|61.21|58.81|60.72|58.32|0
1641835200000|2022-01-10 17:20:00|61.18|58.78|61.11|58.71|61.25|58.85|61.01|58.61|0
1641835500000|2022-01-10 17:25:00|61.09|58.69|61.07|58.67|61.23|58.83|60.85|58.45|0
1641835800000|2022-01-10 17:30:00|61.09|58.69|61.22|58.82|61.4|59|61|58.6|0
1641836100000|2022-01-10 17:35:00|61.2|58.8|61.29|58.89|61.31|58.91|61|58.6|0
1641836400000|2022-01-10 17:40:00|61.27|58.87|61.07|58.67|61.36|58.96|60.47|58.07|0
1641836700000|2022-01-10 17:45:00|61.09|58.69|60.44|58.04|61.09|58.69|60.02|57.62|0
1641837000000|2022-01-10 17:50:00|60.48|58.08|59.37|56.97|60.61|58.21|59.02|56.62|0
1641837300000|2022-01-10 17:55:00|59.39|56.99|59.79|57.39|59.91|57.51|59.39|56.99|0
1641837600000|2022-01-10 18:00:00|59.8|57.4|59.58|57.18|59.91|57.51|59.24|56.84|0
1641837900000|2022-01-10 18:05:00|59.56|57.16|59.34|56.94|59.62|57.22|59.13|56.73|0
1641838200000|2022-01-10 18:10:00|59.3|56.9|59.04|56.64|59.45|57.05|59.04|56.64|0
1641838500000|2022-01-10 18:15:00|58.97|56.57|58.89|56.49|59.23|56.83|58.89|56.49|0
1641838800000|2022-01-10 18:20:00|58.91|56.51|59.64|57.24|59.64|57.24|58.46|56.06|0
1641839100000|2022-01-10 18:25:00|59.61|57.21|58.53|56.13|59.7|57.3|58.3|55.9|0
1641839400000|2022-01-10 18:30:00|58.51|56.11|58.66|56.26|58.83|56.43|58.21|55.81|0
1641839700000|2022-01-10 18:35:00|58.64|56.24|58.81|56.41|58.81|56.41|58.42|56.02|0
1641840000000|2022-01-10 18:40:00|58.76|56.36|57.98|55.58|58.81|56.41|57.93|55.53|0
1641840300000|2022-01-10 18:45:00|57.95|55.55|57.76|55.36|58.23|55.83|57.68|55.28|0
1641840600000|2022-01-10 18:50:00|57.74|55.34|57.28|54.88|57.76|55.36|57.18|54.78|0
1641840900000|2022-01-10 18:55:00|57.26|54.86|57.36|54.96|57.82|55.42|57.13|54.73|0
1641841200000|2022-01-10 19:00:00|57.38|54.98|56.78|54.38|57.47|55.07|56.78|54.38|0
1641841500000|2022-01-10 19:05:00|56.79|54.39|56.43|54.03|57.01|54.61|56.4|54|0
1641841800000|2022-01-10 19:10:00|56.45|54.05|56.65|54.25|56.82|54.42|56.4|54|0
1641842100000|2022-01-10 19:15:00|56.73|54.33|56.48|54.08|56.77|54.37|56.14|53.74|0
1641842400000|2022-01-10 19:20:00|56.55|54.15|56.5|54.1|56.61|54.21|56.28|53.88|0
1641842700000|2022-01-10 19:25:00|56.48|54.08|56.34|53.94|56.65|54.25|56.23|53.83|0
1641843000000|2022-01-10 19:30:00|56.33|53.93|55.55|53.15|56.56|54.16|55.55|53.15|0
1641843300000|2022-01-10 19:35:00|55.47|53.07|55.65|53.25|55.72|53.32|55.31|52.91|0
1641843600000|2022-01-10 19:40:00|55.63|53.23|55.88|53.48|55.88|53.48|55.19|52.79|0
1641843900000|2022-01-10 19:45:00|55.84|53.44|55.76|53.36|55.88|53.48|55.63|53.23|0
1641844200000|2022-01-10 19:50:00|55.75|53.35|56.47|54.07|56.55|54.15|55.71|53.31|0
1641844500000|2022-01-10 19:55:00|56.49|54.09|55.89|53.49|56.58|54.18|55.75|53.35|0
1641844800000|2022-01-10 20:00:00|55.87|53.47|56.16|53.76|56.18|53.78|55.47|53.07|0
1641845100000|2022-01-10 20:05:00|56.08|53.68|56.63|54.23|56.99|54.59|56.06|53.66|0
1641845400000|2022-01-10 20:10:00|56.59|54.19|56.62|54.22|57.43|55.03|56.01|53.61|0
1641845700000|2022-01-10 20:15:00|56.51|54.11|56.28|53.88|56.88|54.48|55.95|53.55|0
1641846000000|2022-01-10 20:20:00|56.43|54.03|56.12|53.72|56.53|54.13|56.08|53.68|0
1641846300000|2022-01-10 20:25:00|56.16|53.76|56.03|53.63|56.24|53.84|55.89|53.49|0
1641846600000|2022-01-10 20:30:00|56.07|53.67|55.62|53.22|56.4|54|55.62|53.22|0
1641846900000|2022-01-10 20:35:00|55.58|53.18|55.72|53.32|55.93|53.53|55.4|53|0
1641847200000|2022-01-10 20:40:00|55.7|53.3|55.58|53.18|55.93|53.53|55.01|52.61|0
1641847500000|2022-01-10 20:45:00|55.64|53.24|55.07|52.67|55.64|53.24|54.85|52.45|0
1641847800000|2022-01-10 20:50:00|55.05|52.65|54.65|52.25|55.21|52.81|54.49|52.09|0
1641848100000|2022-01-10 20:55:00|54.69|52.29|53.83|51.43|54.69|52.29|53.57|51.17|0
1641848400000|2022-01-10 21:00:00|53.91|51.51|52.65|50.25|55.5|53.1|52.47|50.07|0
1641848700000|2022-01-10 21:05:00|52.63|50.23|52.57|50.17|52.67|50.27|52.49|50.09|0
1641849000000|2022-01-10 21:10:00|52.59|50.19|52.63|50.23|52.69|50.29|52.57|50.17|0
1641849300000|2022-01-10 21:15:00|52.65|50.25|52.71|49.91|52.87|50.25|52.65|49.87|0
1641849600000|2022-01-10 21:20:00|52.69|49.89|52.63|49.83|52.71|49.91|52.57|49.77|0
1641849900000|2022-01-10 21:25:00|52.65|49.85|52.67|49.87|52.71|49.91|52.61|49.81|0
1641850200000|2022-01-10 21:30:00|52.65|49.85|52.72|49.92|52.76|49.96|52.63|49.83|0
1641850500000|2022-01-10 21:35:00|52.7|49.9|52.55|49.75|52.7|49.9|52.55|49.75|0
1641850800000|2022-01-10 21:40:00|52.57|49.77|52.62|49.82|52.63|49.83|52.55|49.75|0
1641851100000|2022-01-10 21:45:00|52.59|49.79|52.78|49.98|52.78|49.98|52.57|49.77|0
1641851400000|2022-01-10 21:50:00|52.8|50|52.86|50.06|52.86|50.06|52.7|49.9|0
1641851700000|2022-01-10 21:55:00|52.84|50.04|52.77|49.97|52.93|50.13|52.77|49.97|0
1641852000000|2022-01-10 22:00:00|52.82|50.02|52.72|49.92|52.82|50.02|52.72|49.92|0
1641852300000|2022-01-10 22:05:00|52.73|49.93|52.77|49.97|52.77|49.97|52.73|49.93|0
1641852600000|2022-01-10 22:10:00|52.79|49.99|52.77|49.97|52.79|49.99|52.77|49.97|0
1641852900000|2022-01-10 22:15:00|52.76|49.96|52.71|49.91|52.77|49.97|52.71|49.91|0
1641853200000|2022-01-10 22:20:00|52.7|49.9|52.69|49.89|52.71|49.91|52.69|49.89|0
1641853500000|2022-01-10 22:25:00|52.71|49.91|52.67|49.87|52.71|49.91|52.63|49.83|0
1641853800000|2022-01-10 22:30:00|52.68|49.88|52.68|49.88|52.69|49.89|52.67|49.87|0
1641854100000|2022-01-10 22:35:00|52.69|49.89|52.67|49.87|52.69|49.89|52.67|49.87|0
1641854400000|2022-01-10 22:40:00|52.66|49.86|52.65|49.85|52.66|49.86|52.65|49.85|0
1641854700000|2022-01-10 22:45:00|52.62|49.82|52.63|49.83|52.64|49.84|52.61|49.81|0
1641855000000|2022-01-10 22:50:00|52.61|49.81|52.59|49.79|52.61|49.81|52.57|49.77|0
1641855300000|2022-01-10 22:55:00|52.61|49.81|52.59|49.79|52.66|49.86|52.59|49.79|0
1641855600000|2022-01-10 23:00:00|52.6|49.8|52.68|49.88|52.8|50|52.58|49.78|0
1641855900000|2022-01-10 23:05:00|52.66|49.86|52.8|50|52.89|50.09|52.58|49.78|0
1641856200000|2022-01-10 23:10:00|52.78|49.98|52.54|49.74|52.78|49.98|52.5|49.7|0
1641856500000|2022-01-10 23:15:00|52.52|49.72|52.52|49.72|52.59|49.79|52.48|49.68|0
1641856800000|2022-01-10 23:20:00|52.5|49.7|52.29|49.49|52.5|49.7|52.28|49.48|0
1641857100000|2022-01-10 23:25:00|52.32|49.52|52.31|49.51|52.44|49.64|52.25|49.45|0
1641857400000|2022-01-10 23:30:00|52.35|49.55|52.46|49.66|52.46|49.66|52.29|49.49|0
1641857700000|2022-01-10 23:35:00|52.44|49.64|52.53|49.73|52.53|49.73|52.38|49.58|0
1641858000000|2022-01-10 23:40:00|52.54|49.74|52.34|49.54|52.56|49.76|52.3|49.5|0
1641858300000|2022-01-10 23:45:00|52.3|49.5|52.44|49.64|52.48|49.68|52.3|49.5|0
1641858600000|2022-01-10 23:50:00|52.43|49.63|52.52|49.72|52.53|49.73|52.42|49.62|0
1641858900000|2022-01-10 23:55:00|52.53|49.73|52.51|49.71|52.53|49.73|52.43|49.63|0
1641859200000|2022-01-11 00:00:00|52.52|49.72|52.36|49.56|52.52|49.72|52.34|49.54|0
1641859500000|2022-01-11 00:05:00|52.34|49.54|52.39|49.59|52.47|49.67|52.26|49.46|0
1641859800000|2022-01-11 00:10:00|52.4|49.6|52.26|49.46|52.41|49.61|52.22|49.42|0
1641860100000|2022-01-11 00:15:00|52.28|49.48|52.82|50.02|52.83|50.03|52.28|49.48|0
1641860400000|2022-01-11 00:20:00|52.84|50.04|53.05|50.25|53.07|50.27|52.72|49.92|0
1641860700000|2022-01-11 00:25:00|53.03|50.23|53.03|50.23|53.03|50.23|52.82|50.02|0
1641861000000|2022-01-11 00:30:00|53.02|50.22|52.99|50.19|53.09|50.29|52.96|50.16|0
1641861300000|2022-01-11 00:35:00|53.03|50.23|52.75|49.95|53.03|50.23|52.75|49.95|0
1641861600000|2022-01-11 00:40:00|52.74|49.94|52.57|49.77|52.79|49.99|52.56|49.76|0
1641861900000|2022-01-11 00:45:00|52.58|49.78|52.61|49.81|52.61|49.81|52.46|49.66|0
1641862200000|2022-01-11 00:50:00|52.62|49.82|52.44|49.64|52.67|49.87|52.44|49.64|0
1641862500000|2022-01-11 00:55:00|52.45|49.65|52.39|49.59|52.45|49.65|52.34|49.54|0
1641862800000|2022-01-11 01:00:00|52.38|49.58|52.49|49.69|52.57|49.77|52.34|49.54|0
1641863100000|2022-01-11 01:05:00|52.48|49.68|52.53|49.73|52.53|49.73|52.4|49.6|0
1641863400000|2022-01-11 01:10:00|52.55|49.75|52.92|50.12|52.94|50.14|52.53|49.73|0
1641863700000|2022-01-11 01:15:00|52.96|50.16|52.66|49.86|53.25|50.45|52.63|49.83|0
1641864000000|2022-01-11 01:20:00|52.65|49.85|52.81|50.01|52.82|50.02|52.6|49.8|0
1641864300000|2022-01-11 01:25:00|52.74|49.94|52.72|49.92|52.78|49.98|52.68|49.88|0
1641864600000|2022-01-11 01:30:00|52.73|49.93|53.01|50.21|53.05|50.25|52.62|49.82|0
1641864900000|2022-01-11 01:35:00|52.99|50.19|52.78|49.98|52.99|50.19|52.65|49.85|0
1641865200000|2022-01-11 01:40:00|52.8|50|52.83|50.03|52.89|50.09|52.74|49.94|0
1641865500000|2022-01-11 01:45:00|52.85|50.05|52.94|50.14|52.99|50.19|52.77|49.97|0
1641865800000|2022-01-11 01:50:00|53.02|50.22|53.24|50.44|53.26|50.46|52.83|50.03|0
1641866100000|2022-01-11 01:55:00|53.22|50.42|53.06|50.26|53.24|50.44|52.99|50.19|0
1641866400000|2022-01-11 02:00:00|53.07|50.27|53.08|50.28|53.12|50.32|53|50.2|0
1641866700000|2022-01-11 02:05:00|53.11|50.31|52.71|49.91|53.11|50.31|52.67|49.87|0
1641867000000|2022-01-11 02:10:00|52.73|49.93|52.46|49.66|52.73|49.93|52.44|49.64|0
1641867300000|2022-01-11 02:15:00|52.45|49.65|52.49|49.69|52.53|49.73|52.42|49.62|0
1641867600000|2022-01-11 02:20:00|52.47|49.67|52.26|49.46|52.49|49.69|52.24|49.44|0
1641867900000|2022-01-11 02:25:00|52.28|49.48|52.34|49.54|52.34|49.54|52.22|49.42|0
1641868200000|2022-01-11 02:30:00|52.33|49.53|52.43|49.63|52.43|49.63|52.28|49.48|0
1641868500000|2022-01-11 02:35:00|52.44|49.64|52.43|49.63|52.53|49.73|52.42|49.62|0
1641868800000|2022-01-11 02:40:00|52.44|49.64|52.5|49.7|52.54|49.74|52.42|49.62|0
1641869100000|2022-01-11 02:45:00|52.51|49.71|52.41|49.61|52.51|49.71|52.31|49.51|0
1641869400000|2022-01-11 02:50:00|52.42|49.62|52.31|49.51|52.49|49.69|52.25|49.45|0
1641869700000|2022-01-11 02:55:00|52.3|49.5|52.25|49.45|52.31|49.51|52.21|49.41|0
1641870000000|2022-01-11 03:00:00|52.27|49.47|52.33|49.53|52.35|49.55|52.21|49.41|0
1641870300000|2022-01-11 03:05:00|52.34|49.54|52.38|49.58|52.38|49.58|52.29|49.49|0
1641870600000|2022-01-11 03:10:00|52.35|49.55|52.44|49.64|52.48|49.68|52.33|49.53|0
1641870900000|2022-01-11 03:15:00|52.42|49.62|52.25|49.45|52.44|49.64|52.25|49.45|0
1641871200000|2022-01-11 03:20:00|52.23|49.43|52.24|49.44|52.28|49.48|52.21|49.41|0
1641871500000|2022-01-11 03:25:00|52.23|49.43|52.3|49.5|52.31|49.51|52.21|49.41|0
1641871800000|2022-01-11 03:30:00|52.32|49.52|52.28|49.48|52.32|49.52|52.24|49.44|0
1641872100000|2022-01-11 03:35:00|52.3|49.5|52.34|49.54|52.38|49.58|52.26|49.46|0
1641872400000|2022-01-11 03:40:00|52.33|49.53|52.3|49.5|52.36|49.56|52.26|49.46|0
1641872700000|2022-01-11 03:45:00|52.32|49.52|52.33|49.53|52.43|49.63|52.32|49.52|0
1641873000000|2022-01-11 03:50:00|52.34|49.54|52.6|49.8|52.6|49.8|52.33|49.53|0
1641873300000|2022-01-11 03:55:00|52.62|49.82|52.54|49.74|52.62|49.82|52.51|49.71|0
1641873600000|2022-01-11 04:00:00|52.55|49.75|52.56|49.76|52.6|49.8|52.52|49.72|0
1641873900000|2022-01-11 04:05:00|52.55|49.75|52.66|49.86|52.66|49.86|52.52|49.72|0
1641874200000|2022-01-11 04:10:00|52.72|49.92|52.83|50.03|52.84|50.04|52.68|49.88|0
1641874500000|2022-01-11 04:15:00|52.81|50.01|52.71|49.91|52.81|50.01|52.66|49.86|0
1641874800000|2022-01-11 04:20:00|52.73|49.93|52.83|50.03|52.85|50.05|52.69|49.89|0
1641875100000|2022-01-11 04:25:00|52.82|50.02|52.83|50.03|52.85|50.05|52.79|49.99|0
1641875400000|2022-01-11 04:30:00|52.81|50.01|52.85|50.05|52.87|50.07|52.81|50.01|0
1641875700000|2022-01-11 04:35:00|52.87|50.07|52.79|49.99|53|50.2|52.79|49.99|0
1641876000000|2022-01-11 04:40:00|52.77|49.97|52.69|49.89|52.77|49.97|52.63|49.83|0
1641876300000|2022-01-11 04:45:00|52.71|49.91|52.67|49.87|52.73|49.93|52.67|49.87|0
1641876600000|2022-01-11 04:50:00|52.68|49.88|52.67|49.87|52.69|49.89|52.61|49.81|0
1641876900000|2022-01-11 04:55:00|52.69|49.89|52.72|49.92|52.78|49.98|52.67|49.87|0
1641877200000|2022-01-11 05:00:00|52.74|49.94|52.61|49.81|52.8|50|52.55|49.75|0
1641877500000|2022-01-11 05:05:00|52.62|49.82|52.68|49.88|52.68|49.88|52.51|49.71|0
1641877800000|2022-01-11 05:10:00|52.72|49.92|52.77|49.97|52.8|50|52.7|49.9|0
1641878100000|2022-01-11 05:15:00|52.8|50|52.85|50.05|52.89|50.09|52.72|49.92|0
1641878400000|2022-01-11 05:20:00|52.83|50.03|52.89|50.09|52.89|50.09|52.8|50|0
1641878700000|2022-01-11 05:25:00|52.9|50.1|52.77|49.97|52.91|50.11|52.64|49.84|0
1641879000000|2022-01-11 05:30:00|52.79|49.99|52.74|49.94|52.79|49.99|52.68|49.88|0
1641879300000|2022-01-11 05:35:00|52.69|49.89|52.85|50.05|52.87|50.07|52.6|49.8|0
1641879600000|2022-01-11 05:40:00|52.84|50.04|52.79|49.99|52.87|50.07|52.75|49.95|0
1641879900000|2022-01-11 05:45:00|52.81|50.01|52.91|50.11|52.92|50.12|52.79|49.99|0
1641880200000|2022-01-11 05:50:00|52.89|50.09|52.85|50.05|52.89|50.09|52.73|49.93|0
1641880500000|2022-01-11 05:55:00|52.83|50.03|52.74|49.94|52.84|50.04|52.71|49.91|0
1641880800000|2022-01-11 06:00:00|52.71|49.91|52.91|50.11|52.96|50.16|52.63|49.83|0
1641881100000|2022-01-11 06:05:00|52.92|50.12|52.94|50.14|53|50.2|52.84|50.04|0
1641881400000|2022-01-11 06:10:00|52.95|50.15|52.86|50.06|53.02|50.22|52.84|50.04|0
1641881700000|2022-01-11 06:15:00|52.87|50.07|52.9|50.1|52.94|50.14|52.84|50.04|0
1641882000000|2022-01-11 06:20:00|52.88|50.08|52.9|50.1|52.94|50.14|52.82|50.02|0
1641882300000|2022-01-11 06:25:00|52.92|50.12|53.09|50.29|53.09|50.29|52.9|50.1|0
1641882600000|2022-01-11 06:30:00|53.07|50.27|52.91|50.11|53.11|50.31|52.85|50.05|0
1641882900000|2022-01-11 06:35:00|52.89|50.09|53.01|50.21|53.01|50.21|52.78|49.98|0
1641883200000|2022-01-11 06:40:00|52.99|50.19|53.13|50.33|53.13|50.33|52.97|50.17|0
1641883500000|2022-01-11 06:45:00|53.12|50.32|53.08|50.28|53.14|50.34|53.03|50.23|0
1641883800000|2022-01-11 06:50:00|53.09|50.29|53.22|50.42|53.32|50.52|53.08|50.28|0
1641884100000|2022-01-11 06:55:00|53.2|50.4|52.93|50.13|53.2|50.4|52.93|50.13|0
1641884400000|2022-01-11 07:00:00|52.87|50.07|53.03|50.23|53.11|50.31|52.79|49.99|0
1641884700000|2022-01-11 07:05:00|53.02|50.22|52.81|50.01|53.1|50.3|52.81|50.01|0
1641885000000|2022-01-11 07:10:00|52.83|50.03|52.82|50.02|52.95|50.15|52.78|49.98|0
1641885300000|2022-01-11 07:15:00|52.81|50.01|52.55|49.75|52.82|50.02|52.53|49.73|0
1641885600000|2022-01-11 07:20:00|52.52|49.72|52.61|49.81|52.65|49.85|52.47|49.67|0
1641885900000|2022-01-11 07:25:00|52.6|49.8|52.45|49.65|52.61|49.81|52.39|49.59|0
1641886200000|2022-01-11 07:30:00|52.42|49.62|52.41|49.61|52.57|49.77|52.39|49.59|0
1641886500000|2022-01-11 07:35:00|52.43|49.63|52.58|49.78|52.62|49.82|52.43|49.63|0
1641886800000|2022-01-11 07:40:00|52.59|49.79|52.54|49.74|52.6|49.8|52.49|49.69|0
1641887100000|2022-01-11 07:45:00|52.52|49.72|52.45|49.65|52.64|49.84|52.37|49.57|0
1641887400000|2022-01-11 07:50:00|52.43|49.63|52.39|49.59|52.5|49.7|52.35|49.55|0
1641887700000|2022-01-11 07:55:00|52.41|49.61|52.37|49.57|52.44|49.64|52.31|49.51|0
1641888000000|2022-01-11 08:00:00|52.33|49.53|52.14|49.34|52.38|49.58|52.14|49.34|0
1641888300000|2022-01-11 08:05:00|51.96|49.56|52.28|49.88|52.3|49.9|51.68|49.28|0
1641888600000|2022-01-11 08:10:00|52.24|49.84|52.39|49.99|52.51|50.11|52.24|49.84|0
1641888900000|2022-01-11 08:15:00|52.37|49.97|52.45|50.05|52.55|50.15|52.31|49.91|0
1641889200000|2022-01-11 08:20:00|52.43|50.03|52.5|50.1|52.8|50.4|52.28|49.88|0
1641889500000|2022-01-11 08:25:00|52.51|50.11|52.71|50.31|52.81|50.41|52.51|50.11|0
1641889800000|2022-01-11 08:30:00|52.7|50.3|53.14|50.74|53.16|50.76|52.7|50.3|0
1641890100000|2022-01-11 08:35:00|53.12|50.72|52.8|50.4|53.13|50.73|52.74|50.34|0
1641890400000|2022-01-11 08:40:00|52.76|50.36|52.51|50.11|52.82|50.42|52.45|50.05|0
1641890700000|2022-01-11 08:45:00|52.49|50.09|52.47|50.07|52.64|50.24|52.37|49.97|0
1641891000000|2022-01-11 08:50:00|52.49|50.09|52.47|50.07|52.6|50.2|52.35|49.95|0
1641891300000|2022-01-11 08:55:00|52.45|50.05|52.31|49.91|52.6|50.2|52.31|49.91|0
1641891600000|2022-01-11 09:00:00|52.29|49.89|52.06|49.66|52.33|49.93|52|49.6|0
1641891900000|2022-01-11 09:05:00|52.04|49.64|52.05|49.65|52.19|49.79|52|49.6|0
1641892200000|2022-01-11 09:10:00|52.04|49.64|51.81|49.41|52.16|49.76|51.77|49.37|0
1641892500000|2022-01-11 09:15:00|51.84|49.44|51.56|49.16|51.92|49.52|51.52|49.12|0
1641892800000|2022-01-11 09:20:00|51.54|49.14|51.33|48.93|51.61|49.21|51.27|48.87|0
1641893100000|2022-01-11 09:25:00|51.35|48.95|51.34|48.94|51.42|49.02|51.27|48.87|0
1641893400000|2022-01-11 09:30:00|51.33|48.93|51.13|48.73|51.33|48.93|51.04|48.64|0
1641893700000|2022-01-11 09:35:00|51.15|48.75|50.59|48.19|52.21|49.81|50.57|48.17|0
1641894000000|2022-01-11 09:40:00|50.61|48.21|50.55|48.15|50.69|48.29|50.54|48.14|0
1641894300000|2022-01-11 09:45:00|50.57|48.17|50.43|48.03|50.63|48.23|50.38|47.98|0
1641894600000|2022-01-11 09:50:00|50.44|48.04|50.48|48.08|50.51|48.11|50.4|48|0
1641894900000|2022-01-11 09:55:00|50.46|48.06|50.64|48.24|50.7|48.3|50.44|48.04|0
1641895200000|2022-01-11 10:00:00|50.61|48.21|50.47|48.07|50.74|48.34|50.47|48.07|0
1641895500000|2022-01-11 10:05:00|50.49|48.09|50.49|48.09|50.53|48.13|50.29|47.89|0
1641895800000|2022-01-11 10:10:00|50.53|48.13|50.6|48.2|50.67|48.27|50.5|48.1|0
1641896100000|2022-01-11 10:15:00|50.66|48.26|50.6|48.2|50.72|48.32|50.56|48.16|0
1641896400000|2022-01-11 10:20:00|50.58|48.18|50.72|48.32|50.85|48.45|50.56|48.16|0
1641896700000|2022-01-11 10:25:00|50.71|48.31|50.84|48.44|50.84|48.44|50.63|48.23|0
1641897000000|2022-01-11 10:30:00|50.83|48.43|50.77|48.37|50.84|48.44|50.73|48.33|0
1641897300000|2022-01-11 10:35:00|50.78|48.38|50.71|48.31|50.79|48.39|50.62|48.22|0
1641897600000|2022-01-11 10:40:00|50.73|48.33|50.62|48.22|50.74|48.34|50.6|48.2|0
1641897900000|2022-01-11 10:45:00|50.61|48.21|50.59|48.19|50.65|48.25|50.52|48.12|0
1641898200000|2022-01-11 10:50:00|50.58|48.18|50.57|48.17|50.74|48.34|50.57|48.17|0
1641898500000|2022-01-11 10:55:00|50.56|48.16|50.74|48.34|50.78|48.38|50.56|48.16|0
1641898800000|2022-01-11 11:00:00|50.72|48.32|51.02|48.62|51.02|48.62|50.72|48.32|0
1641899100000|2022-01-11 11:05:00|51.01|48.61|51.02|48.62|51.21|48.81|50.97|48.57|0
1641899400000|2022-01-11 11:10:00|51|48.6|51.14|48.74|51.15|48.75|50.95|48.55|0
1641899700000|2022-01-11 11:15:00|51.12|48.72|51.08|48.68|51.14|48.74|50.98|48.58|0
1641900000000|2022-01-11 11:20:00|51.06|48.66|51.04|48.64|51.13|48.73|51.04|48.64|0
1641900300000|2022-01-11 11:25:00|51.06|48.66|51.15|48.75|51.17|48.77|51.04|48.64|0
1641900600000|2022-01-11 11:30:00|51.13|48.73|50.98|48.58|51.17|48.77|50.92|48.52|0
1641900900000|2022-01-11 11:35:00|50.97|48.57|50.88|48.48|51.03|48.63|50.86|48.46|0
1641901200000|2022-01-11 11:40:00|50.92|48.52|50.84|48.44|50.92|48.52|50.84|48.44|0
1641901500000|2022-01-11 11:45:00|50.88|48.48|50.9|48.5|50.9|48.5|50.82|48.42|0
1641901800000|2022-01-11 11:50:00|50.91|48.51|50.73|48.33|50.92|48.52|50.71|48.31|0
1641902100000|2022-01-11 11:55:00|50.75|48.35|51.16|48.76|51.16|48.76|50.73|48.33|0
1641902400000|2022-01-11 12:00:00|51.18|48.78|51.03|48.63|51.18|48.78|50.97|48.57|0
1641902700000|2022-01-11 12:05:00|51.01|48.61|51.01|48.61|51.06|48.66|50.89|48.49|0
1641903000000|2022-01-11 12:10:00|51.03|48.63|51.03|48.63|51.14|48.74|50.93|48.53|0
1641903300000|2022-01-11 12:15:00|51.04|48.64|51.12|48.72|51.14|48.74|50.99|48.59|0
1641903600000|2022-01-11 12:20:00|51.08|48.68|51.02|48.62|51.08|48.68|50.97|48.57|0
1641903900000|2022-01-11 12:25:00|51|48.6|50.98|48.58|51.1|48.7|50.98|48.58|0
1641904200000|2022-01-11 12:30:00|50.96|48.56|51.06|48.66|51.15|48.75|50.96|48.56|0
1641904500000|2022-01-11 12:35:00|51.02|48.62|51.04|48.64|51.09|48.69|50.98|48.58|0
1641904800000|2022-01-11 12:40:00|51.06|48.66|51.08|48.68|51.09|48.69|51|48.6|0
1641905100000|2022-01-11 12:45:00|51.07|48.67|51.26|48.86|51.34|48.94|51.07|48.67|0
1641905400000|2022-01-11 12:50:00|51.24|48.84|51.28|48.88|51.3|48.9|51.11|48.71|0
1641905700000|2022-01-11 12:55:00|51.3|48.9|51.59|49.19|51.62|49.22|51.22|48.82|0
1641906000000|2022-01-11 13:00:00|51.56|49.16|51.39|48.99|51.73|49.33|51.3|48.9|0
1641906300000|2022-01-11 13:05:00|51.41|49.01|51.35|48.95|51.43|49.03|51.24|48.84|0
1641906600000|2022-01-11 13:10:00|51.37|48.97|51.43|49.03|51.49|49.09|51.33|48.93|0
1641906900000|2022-01-11 13:15:00|51.41|49.01|51.35|48.95|51.41|49.01|51.33|48.93|0
1641907200000|2022-01-11 13:20:00|51.37|48.97|51.43|49.03|51.48|49.08|51.37|48.97|0
1641907500000|2022-01-11 13:25:00|51.41|49.01|51.52|49.12|51.54|49.14|51.35|48.95|0
1641907800000|2022-01-11 13:30:00|51.51|49.11|51.37|48.97|51.52|49.12|51.25|48.85|0
1641908100000|2022-01-11 13:35:00|51.38|48.98|51.81|49.41|51.86|49.46|51.38|48.98|0
1641908400000|2022-01-11 13:40:00|51.79|49.39|52.02|49.62|52.15|49.75|51.77|49.37|0
1641908700000|2022-01-11 13:45:00|52.04|49.64|51.8|49.4|52.04|49.64|51.69|49.29|0
1641909000000|2022-01-11 13:50:00|51.82|49.42|52.16|49.76|52.25|49.85|51.82|49.42|0
1641909300000|2022-01-11 13:55:00|52.15|49.75|52.23|49.83|52.24|49.84|52.07|49.67|0
1641909600000|2022-01-11 14:00:00|52.22|49.82|52.48|50.08|52.5|50.1|52.21|49.81|0
1641909900000|2022-01-11 14:05:00|52.47|50.07|52.3|49.9|52.53|50.13|52.3|49.9|0
1641910200000|2022-01-11 14:10:00|52.32|49.92|52.32|49.92|52.49|50.09|52.28|49.88|0
1641910500000|2022-01-11 14:15:00|52.34|49.94|52.47|50.07|52.57|50.17|52.32|49.92|0
1641910800000|2022-01-11 14:20:00|52.48|50.08|52.28|49.88|52.48|50.08|52.28|49.88|0
1641911100000|2022-01-11 14:25:00|52.26|49.86|52.39|49.99|52.45|50.05|52.18|49.78|0
1641911400000|2022-01-11 14:30:00|52.37|49.97|53.41|51.01|55.49|53.09|52.31|49.91|0
1641911700000|2022-01-11 14:35:00|53.55|51.15|53.55|51.15|53.57|51.17|52.98|50.58|0
1641912000000|2022-01-11 14:40:00|53.47|51.07|54.47|52.07|55.02|52.62|53.3|50.9|0
1641912300000|2022-01-11 14:45:00|54.49|52.09|54.71|52.31|54.99|52.59|54.33|51.93|0
1641912600000|2022-01-11 14:50:00|54.81|52.41|54.67|52.27|54.99|52.59|53.82|51.42|0
1641912900000|2022-01-11 14:55:00|54.73|52.33|54.59|52.19|55.22|52.82|54.3|51.9|0
1641913200000|2022-01-11 15:00:00|54.54|52.14|53.52|51.12|54.73|52.33|53.5|51.1|0
1641913500000|2022-01-11 15:05:00|53.54|51.14|53.36|50.96|54.25|51.85|52.99|50.59|0
1641913800000|2022-01-11 15:10:00|53.38|50.98|53.38|50.98|53.38|50.98|52.91|50.51|0
1641914100000|2022-01-11 15:15:00|53.28|50.88|53.1|50.7|53.72|51.32|52.98|50.58|0
1641914400000|2022-01-11 15:20:00|53.14|50.74|53.42|51.02|53.42|51.02|52.9|50.5|0
1641914700000|2022-01-11 15:25:00|53.32|50.92|53.26|50.86|53.64|51.24|53.04|50.64|0
1641915000000|2022-01-11 15:30:00|53.24|50.84|53.85|51.45|53.87|51.47|52.57|50.17|0
1641915300000|2022-01-11 15:35:00|53.79|51.39|53.75|51.35|53.97|51.57|53.55|51.15|0
1641915600000|2022-01-11 15:40:00|53.77|51.37|54.52|52.12|54.66|52.26|53.36|50.96|0
1641915900000|2022-01-11 15:45:00|54.62|52.22|54.52|52.12|54.7|52.3|53.81|51.41|0
1641916200000|2022-01-11 15:50:00|54.58|52.18|54.33|51.93|54.82|52.42|54.27|51.87|0
1641916500000|2022-01-11 15:55:00|54.29|51.89|54.05|51.65|54.47|52.07|53.93|51.53|0
1641916800000|2022-01-11 16:00:00|54.03|51.63|53.25|50.85|54.09|51.69|53|50.6|0
1641917100000|2022-01-11 16:05:00|53.19|50.79|52.53|50.13|54|51.6|52|49.6|0
1641917400000|2022-01-11 16:10:00|52.41|50.01|51.65|49.25|52.41|50.01|51.54|49.14|0
1641917700000|2022-01-11 16:15:00|51.63|49.23|50.9|48.5|51.73|49.33|50.79|48.39|0
1641918000000|2022-01-11 16:20:00|50.85|48.45|50.98|48.58|51.29|48.89|50.64|48.24|0
1641918300000|2022-01-11 16:25:00|50.96|48.56|50.66|48.26|51.89|49.49|50.62|48.22|0
1641918600000|2022-01-11 16:30:00|50.64|48.24|50.79|48.39|50.9|48.5|50.64|48.24|0
1641918900000|2022-01-11 16:35:00|50.73|48.33|50.18|47.78|50.73|48.33|50.13|47.73|0
1641919200000|2022-01-11 16:40:00|50.17|47.77|49.85|47.45|50.2|47.8|49.53|47.13|0
1641919500000|2022-01-11 16:45:00|49.82|47.42|50.33|47.93|50.41|48.01|49.78|47.38|0
1641919800000|2022-01-11 16:50:00|50.28|47.88|50.03|47.63|50.28|47.88|49.86|47.46|0
1641920100000|2022-01-11 16:55:00|49.97|47.57|49.88|47.48|50.12|47.72|49.86|47.46|0
1641920400000|2022-01-11 17:00:00|49.84|47.44|49.34|46.94|50.48|48.08|49.34|46.94|0
1641920700000|2022-01-11 17:05:00|49.3|46.9|49.28|46.88|49.49|47.09|49.25|46.85|0
1641921000000|2022-01-11 17:10:00|49.26|46.86|49.23|46.83|49.48|47.08|49.23|46.83|0
1641921300000|2022-01-11 17:15:00|49.24|46.84|49.32|46.92|49.5|47.1|49.15|46.75|0
1641921600000|2022-01-11 17:20:00|49.3|46.9|49.39|46.99|49.47|47.07|49.26|46.86|0
1641921900000|2022-01-11 17:25:00|49.37|46.97|49.97|47.57|50.06|47.66|49.37|46.97|0
1641922200000|2022-01-11 17:30:00|49.95|47.55|49.82|47.42|50.06|47.66|49.63|47.23|0
1641922500000|2022-01-11 17:35:00|49.8|47.4|49.68|47.28|49.85|47.45|49.5|47.1|0
1641922800000|2022-01-11 17:40:00|49.67|47.27|49.48|47.08|49.74|47.34|49.46|47.06|0
1641923100000|2022-01-11 17:45:00|49.5|47.1|49.57|47.17|49.61|47.21|49.44|47.04|0
1641923400000|2022-01-11 17:50:00|49.53|47.13|49.23|46.83|49.59|47.19|49.23|46.83|0
1641923700000|2022-01-11 17:55:00|49.25|46.85|49.27|46.87|49.42|47.02|49.2|46.8|0
1641924000000|2022-01-11 18:00:00|49.29|46.89|49.45|47.05|49.7|47.3|49.29|46.89|0
1641924300000|2022-01-11 18:05:00|49.44|47.04|49.7|47.3|49.83|47.43|49.44|47.04|0
1641924600000|2022-01-11 18:10:00|49.68|47.28|49.38|46.98|49.68|47.28|49.32|46.92|0
1641924900000|2022-01-11 18:15:00|49.4|47|49.1|46.7|49.41|47.01|49.1|46.7|0
1641925200000|2022-01-11 18:20:00|49.12|46.72|48.29|45.89|49.12|46.72|47.81|45.41|0
1641925500000|2022-01-11 18:25:00|48.31|45.91|48.5|46.1|48.52|46.12|48.31|45.91|0
1641925800000|2022-01-11 18:30:00|48.49|46.09|48.43|46.03|48.56|46.16|48.36|45.96|0
1641926100000|2022-01-11 18:35:00|48.41|46.01|48.39|45.99|48.48|46.08|48.36|45.96|0
1641926400000|2022-01-11 18:40:00|48.37|45.97|48.37|45.97|48.45|46.05|48.32|45.92|0
1641926700000|2022-01-11 18:45:00|48.36|45.96|48.41|46.01|48.46|46.06|48.14|45.74|0
1641927000000|2022-01-11 18:50:00|48.37|45.97|48.33|45.93|48.41|46.01|48.26|45.86|0
1641927300000|2022-01-11 18:55:00|48.3|45.9|48.19|45.79|48.33|45.93|48.15|45.75|0
1641927600000|2022-01-11 19:00:00|48.21|45.81|48.37|45.97|48.42|46.02|48.17|45.77|0
1641927900000|2022-01-11 19:05:00|48.35|45.95|48.6|46.2|48.73|46.33|48.29|45.89|0
1641928200000|2022-01-11 19:10:00|48.57|46.17|48.48|46.08|48.66|46.26|48.44|46.04|0
1641928500000|2022-01-11 19:15:00|48.49|46.09|48.38|45.98|48.55|46.15|48.36|45.96|0
1641928800000|2022-01-11 19:20:00|48.4|46|48.38|45.98|48.55|46.15|48.36|45.96|0
1641929100000|2022-01-11 19:25:00|48.4|46|48.23|45.83|48.45|46.05|48.23|45.83|0
1641929400000|2022-01-11 19:30:00|48.25|45.85|48.36|45.96|48.49|46.09|48.23|45.83|0
1641929700000|2022-01-11 19:35:00|48.38|45.98|48.1|45.7|48.47|46.07|48.05|45.65|0
1641930000000|2022-01-11 19:40:00|48.14|45.74|48.03|45.63|48.16|45.76|48.01|45.61|0
1641930300000|2022-01-11 19:45:00|48.01|45.61|47.86|45.46|48.03|45.63|47.83|45.43|0
1641930600000|2022-01-11 19:50:00|47.87|45.47|47.78|45.38|47.98|45.58|47.74|45.34|0
1641930900000|2022-01-11 19:55:00|47.79|45.39|47.86|45.46|47.88|45.48|47.52|45.12|0
1641931200000|2022-01-11 20:00:00|47.85|45.45|47.68|45.28|47.86|45.46|47.61|45.21|0
1641931500000|2022-01-11 20:05:00|47.66|45.26|47.48|45.08|47.68|45.28|47.34|44.94|0
1641931800000|2022-01-11 20:10:00|47.5|45.1|47.52|45.12|47.68|45.28|47.48|45.08|0
1641932100000|2022-01-11 20:15:00|47.5|45.1|47.57|45.17|47.61|45.21|47.36|44.96|0
1641932400000|2022-01-11 20:20:00|47.55|45.15|47.53|45.13|48.47|46.07|47.33|44.93|0
1641932700000|2022-01-11 20:25:00|47.51|45.11|47.44|45.04|47.62|45.22|47.35|44.95|0
1641933000000|2022-01-11 20:30:00|47.46|45.06|47.53|45.13|47.56|45.16|47.26|44.86|0
1641933300000|2022-01-11 20:35:00|47.51|45.11|47.73|45.33|47.73|45.33|47.44|45.04|0
1641933600000|2022-01-11 20:40:00|47.74|45.34|48.11|45.71|48.27|45.87|47.63|45.23|0
1641933900000|2022-01-11 20:45:00|48.13|45.73|48.18|45.78|48.22|45.82|48.04|45.64|0
1641934200000|2022-01-11 20:50:00|48.2|45.8|48.29|45.89|48.58|46.18|48.2|45.8|0
1641934500000|2022-01-11 20:55:00|48.23|45.83|47.67|45.27|48.23|45.83|47.66|45.26|0
1641934800000|2022-01-11 21:00:00|47.69|45.29|47.67|45.27|47.75|45.35|47.55|45.15|0
1641935100000|2022-01-11 21:05:00|47.66|45.26|47.69|45.29|47.73|45.33|47.62|45.22|0
1641935400000|2022-01-11 21:10:00|47.71|45.31|47.74|45.34|47.8|45.4|47.69|45.29|0
1641935700000|2022-01-11 21:15:00|48|45.2|47.99|45.19|48.01|45.21|47.94|45.14|0
1641936000000|2022-01-11 21:20:00|47.98|45.18|47.99|45.19|47.99|45.19|47.92|45.12|0
1641936300000|2022-01-11 21:25:00|48.01|45.21|47.97|45.17|48.01|45.21|47.97|45.17|0
1641936600000|2022-01-11 21:30:00|47.96|45.16|47.96|45.16|47.97|45.17|47.96|45.16|0
1641936900000|2022-01-11 21:35:00|47.95|45.15|47.94|45.14|47.96|45.16|47.94|45.14|0
1641937200000|2022-01-11 21:40:00|47.95|45.15|47.88|45.08|47.95|45.15|47.88|45.08|0
1641937500000|2022-01-11 21:45:00|47.9|45.1|47.95|45.15|47.95|45.15|47.86|45.06|0
1641937800000|2022-01-11 21:50:00|47.93|45.13|47.95|45.15|47.95|45.15|47.91|45.11|0
1641938100000|2022-01-11 21:55:00|47.93|45.13|47.96|45.16|47.96|45.16|47.93|45.13|0
1641938400000|2022-01-11 22:00:00|47.92|45.12|47.96|45.16|47.96|45.16|47.92|45.12|0
1641938700000|2022-01-11 22:05:00|47.97|45.17|47.96|45.16|47.99|45.19|47.95|45.15|0
1641939000000|2022-01-11 22:10:00|47.97|45.17|47.96|45.16|47.97|45.17|47.96|45.16|0
1641939300000|2022-01-11 22:15:00|47.97|45.17|47.92|45.12|47.97|45.17|47.9|45.1|0
1641939600000|2022-01-11 22:20:00|47.93|45.13|47.93|45.13|47.93|45.13|47.93|45.13|0
1641939900000|2022-01-11 22:25:00|47.9|45.1|47.9|45.1|47.9|45.1|47.9|45.1|0
1641940200000|2022-01-11 22:30:00|47.88|45.08|47.91|45.11|47.92|45.12|47.88|45.08|0
1641940800000|2022-01-11 22:40:00|47.92|45.12|47.92|45.12|47.92|45.12|47.92|45.12|0
1641941100000|2022-01-11 22:45:00|47.91|45.11|47.91|45.11|47.91|45.11|47.91|45.11|0
1641941700000|2022-01-11 22:55:00|47.93|45.13|47.91|45.11|47.93|45.13|47.9|45.1|0
1641942000000|2022-01-11 23:00:00|47.89|45.09|47.83|45.03|47.98|45.18|47.83|45.03|0
1641942300000|2022-01-11 23:05:00|47.84|45.04|47.83|45.03|47.86|45.06|47.72|44.92|0
1641942600000|2022-01-11 23:10:00|47.82|45.02|47.89|45.09|47.91|45.11|47.81|45.01|0
1641942900000|2022-01-11 23:15:00|47.88|45.08|47.97|45.17|48|45.2|47.88|45.08|0
1641943200000|2022-01-11 23:20:00|47.96|45.16|47.98|45.18|48.02|45.22|47.93|45.13|0
1641943500000|2022-01-11 23:25:00|48|45.2|47.98|45.18|48|45.2|47.96|45.16|0
1641943800000|2022-01-11 23:30:00|47.97|45.17|47.91|45.11|47.97|45.17|47.91|45.11|0
1641944100000|2022-01-11 23:35:00|47.93|45.13|48|45.2|48.03|45.23|47.91|45.11|0
1641944400000|2022-01-11 23:40:00|47.98|45.18|47.92|45.12|48.01|45.21|47.89|45.09|0
1641944700000|2022-01-11 23:45:00|47.94|45.14|47.99|45.19|48.03|45.23|47.89|45.09|0
1641945000000|2022-01-11 23:50:00|48|45.2|47.99|45.19|48.03|45.23|47.97|45.17|0
1641945300000|2022-01-11 23:55:00|48|45.2|47.96|45.16|48.02|45.22|47.92|45.12|0
1641945600000|2022-01-12 00:00:00|47.97|45.17|47.98|45.18|48.01|45.21|47.9|45.1|0
1641945900000|2022-01-12 00:05:00|47.97|45.17|47.92|45.12|47.99|45.19|47.88|45.08|0
1641946200000|2022-01-12 00:10:00|47.93|45.13|47.95|45.15|48.01|45.21|47.93|45.13|0
1641946500000|2022-01-12 00:15:00|47.93|45.13|47.88|45.08|47.93|45.13|47.82|45.02|0
1641946800000|2022-01-12 00:20:00|47.86|45.06|47.78|44.98|47.9|45.1|47.75|44.95|0
1641947100000|2022-01-12 00:25:00|47.79|44.99|47.7|44.9|47.79|44.99|47.64|44.84|0
1641947400000|2022-01-12 00:30:00|47.66|44.86|47.64|44.84|47.7|44.9|47.55|44.75|0
1641947700000|2022-01-12 00:35:00|47.62|44.82|47.64|44.84|47.68|44.88|47.57|44.77|0
1641948000000|2022-01-12 00:40:00|47.62|44.82|47.64|44.84|47.64|44.84|47.55|44.75|0
1641948300000|2022-01-12 00:45:00|47.66|44.86|47.64|44.84|47.68|44.88|47.62|44.82|0
1641948600000|2022-01-12 00:50:00|47.66|44.86|47.7|44.9|47.71|44.91|47.64|44.84|0
1641948900000|2022-01-12 00:55:00|47.71|44.91|47.76|44.96|47.76|44.96|47.69|44.89|0
1641949200000|2022-01-12 01:00:00|47.78|44.98|47.8|45|47.85|45.05|47.74|44.94|0
1641949500000|2022-01-12 01:05:00|47.78|44.98|47.78|44.98|47.85|45.05|47.74|44.94|0
1641949800000|2022-01-12 01:10:00|47.76|44.96|47.83|45.03|47.86|45.06|47.72|44.92|0
1641950100000|2022-01-12 01:15:00|47.85|45.05|48.01|45.21|48.01|45.21|47.85|45.05|0
1641950400000|2022-01-12 01:20:00|48.02|45.22|47.95|45.15|48.02|45.22|47.93|45.13|0
1641950700000|2022-01-12 01:25:00|47.97|45.17|47.94|45.14|47.97|45.17|47.91|45.11|0
1641951000000|2022-01-12 01:30:00|47.93|45.13|47.99|45.19|47.99|45.19|47.89|45.09|0
1641951300000|2022-01-12 01:35:00|47.98|45.18|47.91|45.11|47.99|45.19|47.89|45.09|0
1641951600000|2022-01-12 01:40:00|47.9|45.1|48.01|45.21|48.02|45.22|47.8|45|0
1641951900000|2022-01-12 01:45:00|48.02|45.22|48.14|45.34|48.25|45.45|47.95|45.15|0
1641952200000|2022-01-12 01:50:00|48.13|45.33|48.09|45.29|48.18|45.38|48.07|45.27|0
1641952500000|2022-01-12 01:55:00|48.11|45.31|48|45.2|48.14|45.34|47.96|45.16|0
1641952800000|2022-01-12 02:00:00|47.98|45.18|47.73|44.93|48|45.2|47.73|44.93|0
1641953100000|2022-01-12 02:05:00|47.71|44.91|47.85|45.05|47.86|45.06|47.71|44.91|0
1641953400000|2022-01-12 02:10:00|47.83|45.03|47.8|45|47.88|45.08|47.76|44.96|0
1641953700000|2022-01-12 02:15:00|47.81|45.01|47.74|44.94|47.83|45.03|47.74|44.94|0
1641954000000|2022-01-12 02:20:00|47.73|44.93|47.67|44.87|47.74|44.94|47.67|44.87|0
1641954300000|2022-01-12 02:25:00|47.69|44.89|47.67|44.87|47.72|44.92|47.65|44.85|0
1641954600000|2022-01-12 02:30:00|47.65|44.85|47.72|44.92|47.79|44.99|47.65|44.85|0
1641954900000|2022-01-12 02:35:00|47.74|44.94|47.74|44.94|47.75|44.95|47.7|44.9|0
1641955200000|2022-01-12 02:40:00|47.75|44.95|47.77|44.97|47.77|44.97|47.72|44.92|0
1641955500000|2022-01-12 02:45:00|47.75|44.95|47.77|44.97|47.81|45.01|47.75|44.95|0
1641955800000|2022-01-12 02:50:00|47.78|44.98|47.76|44.96|47.84|45.04|47.75|44.95|0
1641956100000|2022-01-12 02:55:00|47.75|44.95|47.71|44.91|47.76|44.96|47.68|44.88|0
1641956400000|2022-01-12 03:00:00|47.73|44.93|47.69|44.89|47.73|44.93|47.66|44.86|0
1641956700000|2022-01-12 03:05:00|47.71|44.91|47.67|44.87|47.71|44.91|47.66|44.86|0
1641957000000|2022-01-12 03:10:00|47.69|44.89|47.73|44.93|47.73|44.93|47.66|44.86|0
1641957300000|2022-01-12 03:15:00|47.74|44.94|47.69|44.89|47.74|44.94|47.67|44.87|0
1641957600000|2022-01-12 03:20:00|47.67|44.87|47.7|44.9|47.73|44.93|47.65|44.85|0
1641957900000|2022-01-12 03:25:00|47.71|44.91|47.69|44.89|47.71|44.91|47.63|44.83|0
1641958200000|2022-01-12 03:30:00|47.66|44.86|47.62|44.82|47.66|44.86|47.56|44.76|0
1641958500000|2022-01-12 03:35:00|47.61|44.81|47.6|44.8|47.63|44.83|47.54|44.74|0
1641958800000|2022-01-12 03:40:00|47.58|44.78|47.63|44.83|47.63|44.83|47.58|44.78|0
1641959100000|2022-01-12 03:45:00|47.62|44.82|47.65|44.85|47.67|44.87|47.61|44.81|0
1641959400000|2022-01-12 03:50:00|47.63|44.83|47.57|44.77|47.63|44.83|47.57|44.77|0
1641959700000|2022-01-12 03:55:00|47.56|44.76|47.56|44.76|47.59|44.79|47.56|44.76|0
1641960000000|2022-01-12 04:00:00|47.54|44.74|47.51|44.71|47.57|44.77|47.5|44.7|0
1641960300000|2022-01-12 04:05:00|47.5|44.7|47.5|44.7|47.54|44.74|47.5|44.7|0
1641960600000|2022-01-12 04:10:00|47.52|44.72|47.52|44.72|47.53|44.73|47.5|44.7|0
1641960900000|2022-01-12 04:15:00|47.53|44.73|47.55|44.75|47.57|44.77|47.53|44.73|0
1641961200000|2022-01-12 04:20:00|47.56|44.76|47.58|44.78|47.59|44.79|47.55|44.75|0
1641961500000|2022-01-12 04:25:00|47.6|44.8|47.6|44.8|47.64|44.84|47.6|44.8|0
1641961800000|2022-01-12 04:30:00|47.62|44.82|47.62|44.82|47.62|44.82|47.58|44.78|0
1641962100000|2022-01-12 04:35:00|47.6|44.8|47.62|44.82|47.64|44.84|47.6|44.8|0
1641962400000|2022-01-12 04:40:00|47.6|44.8|47.54|44.74|47.6|44.8|47.53|44.73|0
1641962700000|2022-01-12 04:45:00|47.53|44.73|47.56|44.76|47.56|44.76|47.53|44.73|0
1641963000000|2022-01-12 04:50:00|47.58|44.78|47.58|44.78|47.58|44.78|47.52|44.72|0
1641963300000|2022-01-12 04:55:00|47.56|44.76|47.56|44.76|47.59|44.79|47.54|44.74|0
1641963600000|2022-01-12 05:00:00|47.54|44.74|47.52|44.72|47.57|44.77|47.5|44.7|0
1641963900000|2022-01-12 05:05:00|47.5|44.7|47.5|44.7|47.54|44.74|47.48|44.68|0
1641964200000|2022-01-12 05:10:00|47.48|44.68|47.47|44.67|47.48|44.68|47.39|44.59|0
1641964500000|2022-01-12 05:15:00|47.48|44.68|47.54|44.74|47.54|44.74|47.46|44.66|0
1641964800000|2022-01-12 05:20:00|47.52|44.72|47.48|44.68|47.52|44.72|47.46|44.66|0
1641965100000|2022-01-12 05:25:00|47.46|44.66|47.46|44.66|47.53|44.73|47.46|44.66|0
1641965400000|2022-01-12 05:30:00|47.44|44.64|47.5|44.7|47.5|44.7|47.44|44.64|0
1641965700000|2022-01-12 05:35:00|47.48|44.68|47.36|44.56|47.48|44.68|47.32|44.52|0
1641966000000|2022-01-12 05:40:00|47.35|44.55|47.23|44.43|47.35|44.55|47.23|44.43|0
1641966300000|2022-01-12 05:45:00|47.21|44.41|47.19|44.39|47.28|44.48|47.19|44.39|0
1641966600000|2022-01-12 05:50:00|47.21|44.41|47.14|44.34|47.23|44.43|47.08|44.28|0
1641966900000|2022-01-12 05:55:00|47.15|44.35|47.03|44.23|47.15|44.35|47.01|44.21|0
1641967200000|2022-01-12 06:00:00|47.05|44.25|46.82|44.02|47.06|44.26|46.82|44.02|0
1641967500000|2022-01-12 06:05:00|46.83|44.03|46.96|44.16|46.99|44.19|46.83|44.03|0
1641967800000|2022-01-12 06:10:00|46.95|44.15|46.97|44.17|47.01|44.21|46.92|44.12|0
1641968100000|2022-01-12 06:15:00|46.98|44.18|47.15|44.35|47.15|44.35|46.97|44.17|0
1641968400000|2022-01-12 06:20:00|47.14|44.34|47.13|44.33|47.16|44.36|47.09|44.29|0
1641968700000|2022-01-12 06:25:00|47.15|44.35|47.18|44.38|47.23|44.43|47.09|44.29|0
1641969000000|2022-01-12 06:30:00|47.19|44.39|47.14|44.34|47.22|44.42|47.14|44.34|0
1641969300000|2022-01-12 06:35:00|47.16|44.36|47.15|44.35|47.21|44.41|47.14|44.34|0
1641969600000|2022-01-12 06:40:00|47.16|44.36|47.11|44.31|47.18|44.38|47.08|44.28|0
1641969900000|2022-01-12 06:45:00|47.09|44.29|47.18|44.38|47.18|44.38|47.09|44.29|0
1641970200000|2022-01-12 06:50:00|47.19|44.39|47.25|44.45|47.26|44.46|47.18|44.38|0
1641970500000|2022-01-12 06:55:00|47.24|44.44|47.29|44.49|47.3|44.5|47.24|44.44|0
1641970800000|2022-01-12 07:00:00|47.37|44.57|47.35|44.55|47.46|44.66|47.33|44.53|0
1641971100000|2022-01-12 07:05:00|47.36|44.56|47.38|44.58|47.38|44.58|47.28|44.48|0
1641971400000|2022-01-12 07:10:00|47.37|44.57|47.34|44.54|47.42|44.62|47.3|44.5|0
1641971700000|2022-01-12 07:15:00|47.35|44.55|47.24|44.44|47.35|44.55|47.24|44.44|0
1641972000000|2022-01-12 07:20:00|47.22|44.42|47.26|44.46|47.27|44.47|47.17|44.37|0
1641972300000|2022-01-12 07:25:00|47.24|44.44|47.36|44.56|47.45|44.65|47.24|44.44|0
1641972600000|2022-01-12 07:30:00|47.37|44.57|47.2|44.4|47.37|44.57|47.17|44.37|0
1641972900000|2022-01-12 07:35:00|47.21|44.41|47.05|44.25|47.55|44.75|47.01|44.21|0
1641973200000|2022-01-12 07:40:00|47.06|44.26|47.07|44.27|47.17|44.37|47.05|44.25|0
1641973500000|2022-01-12 07:45:00|47.06|44.26|47.08|44.28|47.13|44.33|47.03|44.23|0
1641973800000|2022-01-12 07:50:00|47.07|44.27|47.29|44.49|47.29|44.49|47.04|44.24|0
1641974100000|2022-01-12 07:55:00|47.28|44.48|47.31|44.51|47.4|44.6|47.28|44.48|0
1641974400000|2022-01-12 08:00:00|47.29|44.49|47.38|44.58|47.45|44.65|47.2|44.4|0
1641974700000|2022-01-12 08:05:00|47.23|44.83|47.21|44.81|47.32|44.92|47.16|44.76|0
1641975000000|2022-01-12 08:10:00|47.23|44.83|47.25|44.85|47.26|44.86|47.09|44.69|0
1641975300000|2022-01-12 08:15:00|47.23|44.83|47.37|44.97|47.44|45.04|47.21|44.81|0
1641975600000|2022-01-12 08:20:00|47.35|44.95|47.3|44.9|47.42|45.02|47.15|44.75|0
1641975900000|2022-01-12 08:25:00|47.31|44.91|47.77|45.37|47.78|45.38|47.31|44.91|0
1641976200000|2022-01-12 08:30:00|47.76|45.36|47.78|45.38|47.85|45.45|47.63|45.23|0
1641976500000|2022-01-12 08:35:00|47.8|45.4|47.9|45.5|48.08|45.68|47.74|45.34|0
1641976800000|2022-01-12 08:40:00|47.97|45.57|48.17|45.77|48.21|45.81|47.92|45.52|0
1641977100000|2022-01-12 08:45:00|48.15|45.75|48.15|45.75|48.19|45.79|48.04|45.64|0
1641977400000|2022-01-12 08:50:00|48.17|45.77|47.97|45.57|48.24|45.84|47.86|45.46|0
1641977700000|2022-01-12 08:55:00|47.95|45.55|48.4|46|48.41|46.01|47.3|44.9|0
1641978000000|2022-01-12 09:00:00|48.41|46.01|47.96|45.56|48.44|46.04|47.96|45.56|0
1641978300000|2022-01-12 09:05:00|47.98|45.58|48|45.6|48.03|45.63|47.91|45.51|0
1641978600000|2022-01-12 09:10:00|47.98|45.58|48.1|45.7|48.14|45.74|47.92|45.52|0
1641978900000|2022-01-12 09:15:00|48.08|45.68|47.96|45.56|48.12|45.72|47.94|45.54|0
1641979200000|2022-01-12 09:20:00|47.94|45.54|47.72|45.32|47.99|45.59|47.72|45.32|0
1641979500000|2022-01-12 09:25:00|47.7|45.3|47.51|45.11|47.7|45.3|47.51|45.11|0
1641979800000|2022-01-12 09:30:00|47.49|45.09|47.68|45.28|47.76|45.36|47.49|45.09|0
1641980100000|2022-01-12 09:35:00|47.7|45.3|47.74|45.34|47.79|45.39|47.63|45.23|0
1641980400000|2022-01-12 09:40:00|47.75|45.35|47.65|45.25|47.75|45.35|47.63|45.23|0
1641980700000|2022-01-12 09:45:00|47.66|45.26|47.55|45.15|47.7|45.3|47.54|45.14|0
1641981000000|2022-01-12 09:50:00|47.54|45.14|47.37|44.97|47.57|45.17|47.37|44.97|0
1641981300000|2022-01-12 09:55:00|47.39|44.99|47.41|45.01|47.52|45.12|47.37|44.97|0
1641981600000|2022-01-12 10:00:00|47.37|44.97|47.44|45.04|47.44|45.04|47.3|44.9|0
1641981900000|2022-01-12 10:05:00|47.43|45.03|47.59|45.19|47.61|45.21|47.41|45.01|0
1641982200000|2022-01-12 10:10:00|47.57|45.17|47.55|45.15|47.67|45.27|47.49|45.09|0
1641982500000|2022-01-12 10:15:00|47.53|45.13|47.58|45.18|47.58|45.18|47.42|45.02|0
1641982800000|2022-01-12 10:20:00|47.57|45.17|47.39|44.99|47.62|45.22|47.39|44.99|0
1641983100000|2022-01-12 10:25:00|47.37|44.97|47.47|45.07|47.49|45.09|47.33|44.93|0
1641983400000|2022-01-12 10:30:00|47.51|45.11|47.69|45.29|47.7|45.3|47.44|45.04|0
1641983700000|2022-01-12 10:35:00|47.7|45.3|47.54|45.14|47.7|45.3|47.53|45.13|0
1641984000000|2022-01-12 10:40:00|47.56|45.16|47.49|45.09|47.57|45.17|47.49|45.09|0
1641984300000|2022-01-12 10:45:00|47.47|45.07|47.29|44.89|47.47|45.07|47.29|44.89|0
1641984600000|2022-01-12 10:50:00|47.31|44.91|47.32|44.92|47.4|45|47.25|44.85|0
1641984900000|2022-01-12 10:55:00|47.34|44.94|47.29|44.89|47.36|44.96|47.23|44.83|0
1641985200000|2022-01-12 11:00:00|47.27|44.87|47.22|44.82|47.27|44.87|47.11|44.71|0
1641985500000|2022-01-12 11:05:00|47.23|44.83|47.32|44.92|47.34|44.94|47.13|44.73|0
1641985800000|2022-01-12 11:10:00|47.3|44.9|47.34|44.94|47.41|45.01|47.3|44.9|0
1641986100000|2022-01-12 11:15:00|47.32|44.92|47.41|45.01|47.41|45.01|47.27|44.87|0
1641986400000|2022-01-12 11:20:00|47.39|44.99|47.25|44.85|47.41|45.01|47.25|44.85|0
1641986700000|2022-01-12 11:25:00|47.26|44.86|47.37|44.97|47.4|45|47.23|44.83|0
1641987000000|2022-01-12 11:30:00|47.35|44.95|47.35|44.95|47.4|45|47.28|44.88|0
1641987300000|2022-01-12 11:35:00|47.33|44.93|47.33|44.93|47.36|44.96|47.28|44.88|0
1641987600000|2022-01-12 11:40:00|47.35|44.95|47.37|44.97|47.4|45|47.33|44.93|0
1641987900000|2022-01-12 11:45:00|47.38|44.98|47.22|44.82|47.38|44.98|47.16|44.76|0
1641988200000|2022-01-12 11:50:00|47.24|44.84|47.01|44.61|48.08|45.68|47.01|44.61|0
1641988500000|2022-01-12 11:55:00|47.03|44.63|47.24|44.84|47.24|44.84|47.01|44.61|0
1641988800000|2022-01-12 12:00:00|47.23|44.83|47.14|44.74|47.33|44.93|47.1|44.7|0
1641989100000|2022-01-12 12:05:00|47.12|44.72|47.4|45|47.4|45|47.1|44.7|0
1641989400000|2022-01-12 12:10:00|47.38|44.98|47.4|45|47.44|45.04|47.29|44.89|0
1641989700000|2022-01-12 12:15:00|47.39|44.99|47.42|45.02|47.42|45.02|47.27|44.87|0
1641990000000|2022-01-12 12:20:00|47.4|45|47.18|44.78|47.43|45.03|47.18|44.78|0
1641990300000|2022-01-12 12:25:00|47.2|44.8|47.22|44.82|47.27|44.87|47.13|44.73|0
1641990600000|2022-01-12 12:30:00|47.21|44.81|47.02|44.62|47.21|44.81|46.99|44.59|0
1641990900000|2022-01-12 12:35:00|47|44.6|47.02|44.62|47.06|44.66|46.91|44.51|0
1641991200000|2022-01-12 12:40:00|47.04|44.64|47.11|44.71|47.11|44.71|46.97|44.57|0
1641991500000|2022-01-12 12:45:00|47.09|44.69|47.16|44.76|47.23|44.83|47.09|44.69|0
1641991800000|2022-01-12 12:50:00|47.18|44.78|47.16|44.76|47.31|44.91|47.15|44.75|0
1641992100000|2022-01-12 12:55:00|47.14|44.74|47.16|44.76|47.19|44.79|47.09|44.69|0
1641992400000|2022-01-12 13:00:00|47.14|44.74|46.98|44.58|47.16|44.76|46.98|44.58|0
1641992700000|2022-01-12 13:05:00|46.99|44.59|47.15|44.75|47.21|44.81|46.91|44.51|0
1641993000000|2022-01-12 13:10:00|47.14|44.74|47.03|44.63|47.19|44.79|46.96|44.56|0
1641993300000|2022-01-12 13:15:00|46.99|44.59|46.78|44.38|46.99|44.59|46.75|44.35|0
1641993600000|2022-01-12 13:20:00|46.76|44.36|46.62|44.22|46.89|44.49|46.62|44.22|0
1641993900000|2022-01-12 13:25:00|46.64|44.24|46.73|44.33|46.83|44.43|46.52|44.12|0
1641994200000|2022-01-12 13:30:00|46.88|44.48|46.31|43.91|47.07|44.67|46.16|43.76|0
1641994500000|2022-01-12 13:35:00|46.25|43.85|45.94|43.54|46.29|43.89|45.7|43.3|0
1641994800000|2022-01-12 13:40:00|45.9|43.5|45.85|43.45|46.01|43.61|45.8|43.4|0
1641995100000|2022-01-12 13:45:00|45.88|43.48|46.16|43.76|46.33|43.93|45.88|43.48|0
1641995400000|2022-01-12 13:50:00|46.14|43.74|45.93|43.53|46.3|43.9|45.92|43.52|0
1641995700000|2022-01-12 13:55:00|45.92|43.52|45.79|43.39|46.09|43.69|45.76|43.36|0
1641996000000|2022-01-12 14:00:00|45.78|43.38|45.86|43.46|45.93|43.53|45.76|43.36|0
1641996300000|2022-01-12 14:05:00|45.84|43.44|45.88|43.48|46.05|43.65|45.83|43.43|0
1641996600000|2022-01-12 14:10:00|45.86|43.46|46.13|43.73|46.15|43.75|45.83|43.43|0
1641996900000|2022-01-12 14:15:00|46.1|43.7|46.26|43.86|46.31|43.91|46.07|43.67|0
1641997200000|2022-01-12 14:20:00|46.27|43.87|46.06|43.66|46.31|43.91|45.98|43.58|0
1641997500000|2022-01-12 14:25:00|46.05|43.65|46.12|43.72|46.2|43.8|45.99|43.59|0
1641997800000|2022-01-12 14:30:00|46.13|43.73|45.82|43.42|46.64|44.24|45.41|43.01|0
1641998100000|2022-01-12 14:35:00|45.76|43.36|45.88|43.48|46.41|44.01|45.76|43.36|0
1641998400000|2022-01-12 14:40:00|45.75|43.35|46.34|43.94|46.6|44.2|45.75|43.35|0
1641998700000|2022-01-12 14:45:00|46.3|43.9|46.06|43.66|46.35|43.95|45.92|43.52|0
1641999000000|2022-01-12 14:50:00|45.93|43.53|45.62|43.22|46.11|43.71|45.48|43.08|0
1641999300000|2022-01-12 14:55:00|45.64|43.24|45.43|43.03|45.86|43.46|45.4|43|0
1641999600000|2022-01-12 15:00:00|45.4|43|45.52|43.12|45.65|43.25|45.21|42.81|0
1641999900000|2022-01-12 15:05:00|45.53|43.13|44.16|41.76|45.77|43.37|44.14|41.74|0
1642000200000|2022-01-12 15:10:00|44.14|41.74|44.1|41.7|44.27|41.87|44|41.6|0
1642000500000|2022-01-12 15:15:00|44.09|41.69|44.17|41.77|44.39|41.99|44.09|41.69|0
1642000800000|2022-01-12 15:20:00|44.19|41.79|44.35|41.95|44.44|42.04|44.09|41.69|0
1642001100000|2022-01-12 15:25:00|44.34|41.94|44.59|42.19|44.6|42.2|44.34|41.94|0
1642001400000|2022-01-12 15:30:00|44.56|42.16|44.88|42.48|45.17|42.77|44.47|42.07|0
1642001700000|2022-01-12 15:35:00|44.86|42.46|45.51|43.11|45.51|43.11|44.71|42.31|0
1642002000000|2022-01-12 15:40:00|45.53|43.13|45.72|43.32|46.07|43.67|44.61|42.21|0
1642002300000|2022-01-12 15:45:00|45.74|43.34|46.9|44.5|46.92|44.52|45.41|43.01|0
1642002600000|2022-01-12 15:50:00|46.88|44.48|46.92|44.52|47.15|44.75|46.8|44.4|0
1642002900000|2022-01-12 15:55:00|46.97|44.57|46.72|44.32|47.13|44.73|46.55|44.15|0
1642003200000|2022-01-12 16:00:00|46.71|44.31|46.9|44.5|46.93|44.53|46.39|43.99|0
1642003500000|2022-01-12 16:05:00|46.92|44.52|47.36|44.96|47.75|45.35|46.76|44.36|0
1642003800000|2022-01-12 16:10:00|47.31|44.91|47.55|45.15|47.59|45.19|47.18|44.78|0
1642004100000|2022-01-12 16:15:00|47.66|45.26|47.46|45.06|47.99|45.59|47.32|44.92|0
1642004400000|2022-01-12 16:20:00|47.52|45.12|47.36|44.96|47.71|45.31|47.32|44.92|0
1642004700000|2022-01-12 16:25:00|47.34|44.94|46.99|44.59|47.43|45.03|46.84|44.44|0
1642005000000|2022-01-12 16:30:00|46.96|44.56|46.64|44.24|46.96|44.56|46.52|44.12|0
1642005300000|2022-01-12 16:35:00|46.66|44.26|46.59|44.19|46.7|44.3|46.4|44|0
1642005600000|2022-01-12 16:40:00|46.56|44.16|46.62|44.22|46.62|44.22|46.19|43.79|0
1642005900000|2022-01-12 16:45:00|46.61|44.21|46.66|44.26|46.68|44.28|46.38|43.98|0
1642006200000|2022-01-12 16:50:00|46.68|44.28|46.38|43.98|46.69|44.29|46.34|43.94|0
1642006500000|2022-01-12 16:55:00|46.36|43.96|46.53|44.13|46.74|44.34|46.36|43.96|0
1642006800000|2022-01-12 17:00:00|46.52|44.12|46.48|44.08|46.64|44.24|46.36|43.96|0
1642007100000|2022-01-12 17:05:00|46.51|44.11|46.86|44.46|47.04|44.64|46.5|44.1|0
1642007400000|2022-01-12 17:10:00|46.85|44.45|46.88|44.48|47.02|44.62|46.72|44.32|0
1642007700000|2022-01-12 17:15:00|46.85|44.45|46.6|44.2|46.97|44.57|46.51|44.11|0
1642008000000|2022-01-12 17:20:00|46.58|44.18|46.54|44.14|46.7|44.3|46.49|44.09|0
1642008300000|2022-01-12 17:25:00|46.56|44.16|46.6|44.2|46.6|44.2|46.35|43.95|0
1642008600000|2022-01-12 17:30:00|46.58|44.18|46.49|44.09|46.6|44.2|46.42|44.02|0
1642008900000|2022-01-12 17:35:00|46.38|43.98|46.46|44.06|46.49|44.09|46.14|43.74|0
1642009200000|2022-01-12 17:40:00|46.45|44.05|46.42|44.02|46.51|44.11|46.31|43.91|0
1642009500000|2022-01-12 17:45:00|46.4|44|46.36|43.96|46.57|44.17|46.31|43.91|0
1642009800000|2022-01-12 17:50:00|46.33|43.93|46.03|43.63|46.36|43.96|46.03|43.63|0
1642010100000|2022-01-12 17:55:00|46.05|43.65|46.01|43.61|46.07|43.67|45.91|43.51|0
1642010400000|2022-01-12 18:00:00|45.99|43.59|46.1|43.7|46.27|43.87|45.98|43.58|0
1642010700000|2022-01-12 18:05:00|46.12|43.72|46.15|43.75|46.22|43.82|46.08|43.68|0
1642011000000|2022-01-12 18:10:00|46.13|43.73|46.43|44.03|46.53|44.13|46.03|43.63|0
1642011300000|2022-01-12 18:15:00|46.44|44.04|46.48|44.08|46.67|44.27|46.44|44.04|0
1642011600000|2022-01-12 18:20:00|46.49|44.09|46.58|44.18|46.67|44.27|46.49|44.09|0
1642011900000|2022-01-12 18:25:00|46.61|44.21|46.62|44.22|46.7|44.3|46.34|43.94|0
1642012200000|2022-01-12 18:30:00|46.65|44.25|46.47|44.07|46.79|44.39|46.42|44.02|0
1642012500000|2022-01-12 18:35:00|46.49|44.09|46.68|44.28|46.81|44.41|46.49|44.09|0
1642012800000|2022-01-12 18:40:00|46.67|44.27|46.59|44.19|46.7|44.3|46.49|44.09|0
1642013100000|2022-01-12 18:45:00|46.58|44.18|46.66|44.26|46.68|44.28|46.44|44.04|0
1642013400000|2022-01-12 18:50:00|46.68|44.28|46.91|44.51|47.09|44.69|46.65|44.25|0
1642013700000|2022-01-12 18:55:00|46.93|44.53|46.95|44.55|47|44.6|46.8|44.4|0
1642014000000|2022-01-12 19:00:00|47|44.6|47.17|44.77|47.37|44.97|46.93|44.53|0
1642014300000|2022-01-12 19:05:00|47.19|44.79|47.14|44.74|47.3|44.9|46.98|44.58|0
1642014600000|2022-01-12 19:10:00|47.15|44.75|46.89|44.49|47.23|44.83|46.85|44.45|0
1642014900000|2022-01-12 19:15:00|46.87|44.47|46.83|44.43|46.94|44.54|46.76|44.36|0
1642015200000|2022-01-12 19:20:00|46.87|44.47|46.53|44.13|46.87|44.47|46.53|44.13|0
1642015500000|2022-01-12 19:25:00|46.55|44.15|46.41|44.01|46.58|44.18|46.37|43.97|0
1642015800000|2022-01-12 19:30:00|46.39|43.99|46.74|44.34|46.83|44.43|46.37|43.97|0
1642016100000|2022-01-12 19:35:00|46.73|44.33|46.58|44.18|46.79|44.39|46.55|44.15|0
1642016400000|2022-01-12 19:40:00|46.6|44.2|46.93|44.53|46.95|44.55|46.6|44.2|0
1642016700000|2022-01-12 19:45:00|46.91|44.51|46.68|44.28|46.99|44.59|46.67|44.27|0
1642017000000|2022-01-12 19:50:00|46.7|44.3|46.54|44.14|46.7|44.3|46.53|44.13|0
1642017300000|2022-01-12 19:55:00|46.56|44.16|46.56|44.16|46.58|44.18|46.4|44|0
1642017600000|2022-01-12 20:00:00|46.52|44.12|46.87|44.47|47.03|44.63|46.44|44.04|0
1642017900000|2022-01-12 20:05:00|46.86|44.46|47.05|44.65|47.09|44.69|46.82|44.42|0
1642018200000|2022-01-12 20:10:00|47.03|44.63|46.73|44.33|47.05|44.65|46.73|44.33|0
1642018500000|2022-01-12 20:15:00|46.71|44.31|46.84|44.44|46.84|44.44|46.61|44.21|0
1642018800000|2022-01-12 20:20:00|46.8|44.4|46.83|44.43|46.87|44.47|46.64|44.24|0
1642019100000|2022-01-12 20:25:00|46.85|44.45|46.8|44.4|47.08|44.68|46.78|44.38|0
1642019400000|2022-01-12 20:30:00|46.85|44.45|46.92|44.52|46.96|44.56|46.64|44.24|0
1642019700000|2022-01-12 20:35:00|46.94|44.54|47.01|44.61|47.06|44.66|46.78|44.38|0
1642020000000|2022-01-12 20:40:00|46.99|44.59|46.6|44.2|47.04|44.64|46.57|44.17|0
1642020300000|2022-01-12 20:45:00|46.58|44.18|46.53|44.13|46.65|44.25|46.27|43.87|0
1642020600000|2022-01-12 20:50:00|46.51|44.11|46.16|43.76|46.53|44.13|46|43.6|0
1642020900000|2022-01-12 20:55:00|46.19|43.79|46.39|43.99|46.67|44.27|46.07|43.67|0
1642021200000|2022-01-12 21:00:00|46.35|43.95|46.2|43.8|46.67|44.27|46.1|43.7|0
1642021500000|2022-01-12 21:05:00|46.18|43.78|46.06|43.66|46.18|43.78|46.06|43.66|0
1642021800000|2022-01-12 21:10:00|46.08|43.68|46.11|43.71|46.11|43.71|46.03|43.63|0
1642022100000|2022-01-12 21:15:00|46.13|43.73|46.19|43.39|46.31|43.73|46.13|43.39|0
1642022400000|2022-01-12 21:20:00|46.21|43.41|46.24|43.44|46.33|43.53|46.21|43.41|0
1642022700000|2022-01-12 21:25:00|46.22|43.42|46.22|43.42|46.24|43.44|46.2|43.4|0
1642023000000|2022-01-12 21:30:00|46.24|43.44|46.31|43.51|46.34|43.54|46.24|43.44|0
1642023300000|2022-01-12 21:35:00|46.32|43.52|46.39|43.59|46.41|43.61|46.32|43.52|0
1642023600000|2022-01-12 21:40:00|46.38|43.58|46.41|43.61|46.41|43.61|46.38|43.58|0
1642023900000|2022-01-12 21:45:00|46.39|43.59|46.39|43.59|46.41|43.61|46.39|43.59|0
1642024200000|2022-01-12 21:50:00|46.37|43.57|46.41|43.61|46.41|43.61|46.36|43.56|0
1642024500000|2022-01-12 21:55:00|46.42|43.62|46.5|43.7|46.57|43.77|46.42|43.62|0
1642024800000|2022-01-12 22:00:00|46.51|43.71|46.52|43.72|46.53|43.73|46.46|43.66|0
1642025100000|2022-01-12 22:05:00|46.51|43.71|46.52|43.72|46.52|43.72|46.51|43.71|0
1642025400000|2022-01-12 22:10:00|46.51|43.71|46.51|43.71|46.52|43.72|46.5|43.7|0
1642025700000|2022-01-12 22:15:00|46.5|43.7|46.5|43.7|46.51|43.71|46.49|43.69|0
1642026000000|2022-01-12 22:20:00|46.49|43.69|46.49|43.69|46.49|43.69|46.49|43.69|0
1642026300000|2022-01-12 22:25:00|46.5|43.7|46.51|43.71|46.51|43.71|46.5|43.7|0
1642026600000|2022-01-12 22:30:00|46.5|43.7|46.51|43.71|46.51|43.71|46.5|43.7|0
1642026900000|2022-01-12 22:35:00|46.53|43.73|46.52|43.72|46.53|43.73|46.52|43.72|0
1642027200000|2022-01-12 22:40:00|46.51|43.71|46.52|43.72|46.52|43.72|46.51|43.71|0
1642027500000|2022-01-12 22:45:00|46.51|43.71|46.51|43.71|46.52|43.72|46.51|43.71|0
1642028100000|2022-01-12 22:55:00|46.5|43.7|46.51|43.71|46.51|43.71|46.5|43.7|0
1642028400000|2022-01-12 23:00:00|46.47|43.67|46.45|43.65|46.56|43.76|46.42|43.62|0
1642028700000|2022-01-12 23:05:00|46.46|43.66|46.51|43.71|46.55|43.75|46.46|43.66|0
1642029000000|2022-01-12 23:10:00|46.49|43.69|46.53|43.73|46.56|43.76|46.49|43.69|0
1642029300000|2022-01-12 23:15:00|46.54|43.74|46.51|43.71|46.56|43.76|46.51|43.71|0
1642029600000|2022-01-12 23:20:00|46.5|43.7|46.42|43.62|46.5|43.7|46.41|43.61|0
1642029900000|2022-01-12 23:25:00|46.41|43.61|46.53|43.73|46.56|43.76|46.4|43.6|0
1642030200000|2022-01-12 23:30:00|46.51|43.71|46.5|43.7|46.54|43.74|46.43|43.63|0
1642030500000|2022-01-12 23:35:00|46.49|43.69|46.45|43.65|46.52|43.72|46.38|43.58|0
1642030800000|2022-01-12 23:40:00|46.44|43.64|46.55|43.75|46.59|43.79|46.42|43.62|0
1642031100000|2022-01-12 23:45:00|46.54|43.74|46.59|43.79|46.59|43.79|46.45|43.65|0
1642031400000|2022-01-12 23:50:00|46.61|43.81|46.66|43.86|46.69|43.89|46.57|43.77|0
1642031700000|2022-01-12 23:55:00|46.64|43.84|46.55|43.75|46.66|43.86|46.53|43.73|0
1642032000000|2022-01-13 00:00:00|46.53|43.73|46.62|43.82|46.67|43.87|46.53|43.73|0
1642032300000|2022-01-13 00:05:00|46.64|43.84|46.72|43.92|46.72|43.92|46.55|43.75|0
1642032600000|2022-01-13 00:10:00|46.71|43.91|46.82|44.02|46.84|44.04|46.71|43.91|0
1642032900000|2022-01-13 00:15:00|46.83|44.03|46.77|43.97|46.86|44.06|46.76|43.96|0
1642033200000|2022-01-13 00:20:00|46.78|43.98|46.72|43.92|46.81|44.01|46.67|43.87|0
1642033500000|2022-01-13 00:25:00|46.73|43.93|46.74|43.94|46.76|43.96|46.67|43.87|0
1642033800000|2022-01-13 00:30:00|46.75|43.95|46.56|43.76|46.75|43.95|46.54|43.74|0
1642034100000|2022-01-13 00:35:00|46.54|43.74|46.59|43.79|46.61|43.81|46.54|43.74|0
1642034400000|2022-01-13 00:40:00|46.58|43.78|46.64|43.84|46.64|43.84|46.54|43.74|0
1642034700000|2022-01-13 00:45:00|46.63|43.83|46.63|43.83|46.63|43.83|46.56|43.76|0
1642035000000|2022-01-13 00:50:00|46.64|43.84|46.64|43.84|46.7|43.9|46.64|43.84|0
1642035300000|2022-01-13 00:55:00|46.65|43.85|46.73|43.93|46.73|43.93|46.64|43.84|0
1642035600000|2022-01-13 01:00:00|46.71|43.91|46.6|43.8|46.73|43.93|46.6|43.8|0
1642035900000|2022-01-13 01:05:00|46.62|43.82|46.52|43.72|46.62|43.82|46.46|43.66|0
1642036200000|2022-01-13 01:10:00|46.5|43.7|46.55|43.75|46.57|43.77|46.5|43.7|0
1642036500000|2022-01-13 01:15:00|46.57|43.77|46.74|43.94|46.74|43.94|46.53|43.73|0
1642036800000|2022-01-13 01:20:00|46.76|43.96|46.74|43.94|46.78|43.98|46.67|43.87|0
1642037100000|2022-01-13 01:25:00|46.75|43.95|46.72|43.92|46.78|43.98|46.69|43.89|0
1642037400000|2022-01-13 01:30:00|46.71|43.91|46.83|44.03|46.84|44.04|46.7|43.9|0
1642037700000|2022-01-13 01:35:00|46.84|44.04|46.79|43.99|46.9|44.1|46.71|43.91|0
1642038000000|2022-01-13 01:40:00|46.77|43.97|46.89|44.09|46.95|44.15|46.77|43.97|0
1642038300000|2022-01-13 01:45:00|46.91|44.11|47.02|44.22|47.05|44.25|46.89|44.09|0
1642038600000|2022-01-13 01:50:00|47.03|44.23|47.14|44.34|47.17|44.37|47.02|44.22|0
1642038900000|2022-01-13 01:55:00|47.21|44.41|47.48|44.68|47.57|44.77|47.17|44.37|0
1642039200000|2022-01-13 02:00:00|47.46|44.66|47.3|44.5|47.46|44.66|47.28|44.48|0
1642039500000|2022-01-13 02:05:00|47.31|44.51|47.29|44.49|47.33|44.53|47.28|44.48|0
1642039800000|2022-01-13 02:10:00|47.28|44.48|47.17|44.37|47.28|44.48|47.17|44.37|0
1642040100000|2022-01-13 02:15:00|47.15|44.35|47.19|44.39|47.22|44.42|47.08|44.28|0
1642040400000|2022-01-13 02:20:00|47.18|44.38|47.15|44.35|47.26|44.46|47.15|44.35|0
1642040700000|2022-01-13 02:25:00|47.17|44.37|47.12|44.32|47.17|44.37|47.09|44.29|0
1642041000000|2022-01-13 02:30:00|47.11|44.31|47.13|44.33|47.13|44.33|47.04|44.24|0
1642041300000|2022-01-13 02:35:00|47.11|44.31|47.06|44.26|47.13|44.33|47.04|44.24|0
1642041600000|2022-01-13 02:40:00|47.04|44.24|47.06|44.26|47.07|44.27|47.04|44.24|0
1642041900000|2022-01-13 02:45:00|47.07|44.27|47.02|44.22|47.07|44.27|46.96|44.16|0
1642042200000|2022-01-13 02:50:00|47.04|44.24|47.18|44.38|47.18|44.38|47.02|44.22|0
1642042500000|2022-01-13 02:55:00|47.16|44.36|47.12|44.32|47.16|44.36|47.07|44.27|0
1642042800000|2022-01-13 03:00:00|47.14|44.34|47.21|44.41|47.28|44.48|47.12|44.32|0
1642043100000|2022-01-13 03:05:00|47.23|44.43|47.32|44.52|47.39|44.59|47.21|44.41|0
1642043400000|2022-01-13 03:10:00|47.3|44.5|47.31|44.51|47.39|44.59|47.26|44.46|0
1642043700000|2022-01-13 03:15:00|47.33|44.53|47.28|44.48|47.35|44.55|47.26|44.46|0
1642044000000|2022-01-13 03:20:00|47.26|44.46|47.31|44.51|47.31|44.51|47.22|44.42|0
1642044300000|2022-01-13 03:25:00|47.3|44.5|47.49|44.69|47.51|44.71|47.28|44.48|0
1642044600000|2022-01-13 03:30:00|47.47|44.67|47.31|44.51|47.47|44.67|47.29|44.49|0
1642044900000|2022-01-13 03:35:00|47.3|44.5|47.33|44.53|47.38|44.58|47.29|44.49|0
1642045200000|2022-01-13 03:40:00|47.31|44.51|47.32|44.52|47.37|44.57|47.27|44.47|0
1642045500000|2022-01-13 03:45:00|47.33|44.53|47.32|44.52|47.36|44.56|47.29|44.49|0
1642045800000|2022-01-13 03:50:00|47.31|44.51|47.27|44.47|47.38|44.58|47.26|44.46|0
1642046100000|2022-01-13 03:55:00|47.25|44.45|47.21|44.41|47.29|44.49|47.21|44.41|0
1642046400000|2022-01-13 04:00:00|47.2|44.4|47.16|44.36|47.21|44.41|47.12|44.32|0
1642046700000|2022-01-13 04:05:00|47.12|44.32|47.11|44.31|47.12|44.32|47.07|44.27|0
1642047000000|2022-01-13 04:10:00|47.1|44.3|47.14|44.34|47.16|44.36|47.1|44.3|0
1642047300000|2022-01-13 04:15:00|47.12|44.32|47.1|44.3|47.12|44.32|47.03|44.23|0
1642047600000|2022-01-13 04:20:00|47.08|44.28|47.08|44.28|47.1|44.3|47.08|44.28|0
1642047900000|2022-01-13 04:25:00|47.1|44.3|47.05|44.25|47.1|44.3|47.05|44.25|0
1642048200000|2022-01-13 04:30:00|47.06|44.26|47.19|44.39|47.19|44.39|47.06|44.26|0
1642048500000|2022-01-13 04:35:00|47.18|44.38|47.13|44.33|47.19|44.39|47.12|44.32|0
1642048800000|2022-01-13 04:40:00|47.12|44.32|47.11|44.31|47.13|44.33|47.1|44.3|0
1642049100000|2022-01-13 04:45:00|47.13|44.33|47.1|44.3|47.15|44.35|47.08|44.28|0
1642049400000|2022-01-13 04:50:00|47.08|44.28|47.06|44.26|47.08|44.28|47.02|44.22|0
1642049700000|2022-01-13 04:55:00|47.04|44.24|47.07|44.27|47.08|44.28|47.01|44.21|0
1642050000000|2022-01-13 05:00:00|47.06|44.26|46.99|44.19|47.07|44.27|46.97|44.17|0
1642050300000|2022-01-13 05:05:00|46.98|44.18|47.13|44.33|47.16|44.36|46.98|44.18|0
1642050600000|2022-01-13 05:10:00|47.14|44.34|47.27|44.47|47.27|44.47|47.13|44.33|0
1642050900000|2022-01-13 05:15:00|47.28|44.48|47.31|44.51|47.34|44.54|47.21|44.41|0
1642051200000|2022-01-13 05:20:00|47.32|44.52|47.28|44.48|47.34|44.54|47.28|44.48|0
1642051500000|2022-01-13 05:25:00|47.27|44.47|47.33|44.53|47.35|44.55|47.26|44.46|0
1642051800000|2022-01-13 05:30:00|47.32|44.52|47.33|44.53|47.39|44.59|47.28|44.48|0
1642052100000|2022-01-13 05:35:00|47.32|44.52|47.3|44.5|47.32|44.52|47.23|44.43|0
1642052400000|2022-01-13 05:40:00|47.28|44.48|47.35|44.55|47.4|44.6|47.28|44.48|0
1642052700000|2022-01-13 05:45:00|47.37|44.57|47.33|44.53|47.42|44.62|47.29|44.49|0
1642053000000|2022-01-13 05:50:00|47.32|44.52|47.22|44.42|47.35|44.55|47.19|44.39|0
1642053300000|2022-01-13 05:55:00|47.24|44.44|47.33|44.53|47.38|44.58|47.24|44.44|0
1642053600000|2022-01-13 06:00:00|47.27|44.47|47.27|44.47|47.39|44.59|47.19|44.39|0
1642053900000|2022-01-13 06:05:00|47.26|44.46|47.11|44.31|47.26|44.46|47.06|44.26|0
1642054200000|2022-01-13 06:10:00|47.13|44.33|47.06|44.26|47.13|44.33|46.97|44.17|0
1642054500000|2022-01-13 06:15:00|47.04|44.24|46.91|44.11|47.07|44.27|46.9|44.1|0
1642054800000|2022-01-13 06:20:00|46.9|44.1|46.91|44.11|46.94|44.14|46.83|44.03|0
1642055100000|2022-01-13 06:25:00|46.93|44.13|46.96|44.16|47.02|44.22|46.91|44.11|0
1642055400000|2022-01-13 06:30:00|46.98|44.18|46.86|44.06|47.02|44.22|46.84|44.04|0
1642055700000|2022-01-13 06:35:00|46.84|44.04|46.88|44.08|46.91|44.11|46.84|44.04|0
1642056000000|2022-01-13 06:40:00|46.87|44.07|47|44.2|47.01|44.21|46.87|44.07|0
1642056300000|2022-01-13 06:45:00|46.99|44.19|47.03|44.23|47.05|44.25|46.98|44.18|0
1642056600000|2022-01-13 06:50:00|47.01|44.21|47.17|44.37|47.18|44.38|47.01|44.21|0
1642056900000|2022-01-13 06:55:00|47.15|44.35|47.12|44.32|47.17|44.37|47.08|44.28|0
1642057200000|2022-01-13 07:00:00|47.15|44.35|47.33|44.53|47.36|44.56|47.08|44.28|0
1642057500000|2022-01-13 07:05:00|47.31|44.51|47.24|44.44|47.42|44.62|47.24|44.44|0
1642057800000|2022-01-13 07:10:00|47.27|44.47|47.25|44.45|47.33|44.53|47.2|44.4|0
1642058100000|2022-01-13 07:15:00|47.27|44.47|47.31|44.51|47.34|44.54|47.18|44.38|0
1642058400000|2022-01-13 07:20:00|47.29|44.49|47.32|44.52|47.34|44.54|47.25|44.45|0
1642058700000|2022-01-13 07:25:00|47.31|44.51|46.45|43.65|47.31|44.51|46.36|43.56|0
1642059000000|2022-01-13 07:30:00|46.47|43.67|46.41|43.61|46.47|43.67|46.38|43.58|0
1642059300000|2022-01-13 07:35:00|46.4|43.6|46.38|43.58|46.54|43.74|46.38|43.58|0
1642059600000|2022-01-13 07:40:00|46.37|43.57|46.46|43.66|46.46|43.66|46.34|43.54|0
1642059900000|2022-01-13 07:45:00|46.48|43.68|46.41|43.61|46.48|43.68|46.38|43.58|0
1642060200000|2022-01-13 07:50:00|46.43|43.63|46.44|43.64|46.44|43.64|46.39|43.59|0
1642060500000|2022-01-13 07:55:00|46.46|43.66|46.33|43.53|46.48|43.68|46.3|43.5|0
1642060800000|2022-01-13 08:00:00|46.32|43.52|46.25|43.45|46.43|43.63|46.19|43.39|0
1642061100000|2022-01-13 08:05:00|46.05|43.65|45.81|43.41|46.1|43.7|45.79|43.39|0
1642061400000|2022-01-13 08:10:00|45.79|43.39|45.64|43.24|45.8|43.4|45.59|43.19|0
1642061700000|2022-01-13 08:15:00|45.61|43.21|45.67|43.27|45.75|43.35|45.52|43.12|0
1642062000000|2022-01-13 08:20:00|45.68|43.28|45.43|43.03|45.71|43.31|45.43|43.03|0
1642062300000|2022-01-13 08:25:00|45.42|43.02|45.31|42.91|45.52|43.12|45.3|42.9|0
1642062600000|2022-01-13 08:30:00|45.3|42.9|45.35|42.95|45.36|42.96|45.16|42.76|0
1642062900000|2022-01-13 08:35:00|45.38|42.98|45.47|43.07|45.52|43.12|45.36|42.96|0
1642063200000|2022-01-13 08:40:00|45.48|43.08|45.38|42.98|45.5|43.1|45.35|42.95|0
1642063500000|2022-01-13 08:45:00|45.4|43|45.44|43.04|45.45|43.05|45.29|42.89|0
1642063800000|2022-01-13 08:50:00|45.42|43.02|45.6|43.2|45.6|43.2|45.41|43.01|0
1642064100000|2022-01-13 08:55:00|45.62|43.22|45.6|43.2|45.63|43.23|45.53|43.13|0
1642064400000|2022-01-13 09:00:00|45.58|43.18|45.75|43.35|45.81|43.41|45.54|43.14|0
1642064700000|2022-01-13 09:05:00|45.7|43.3|45.64|43.24|45.75|43.35|45.61|43.21|0
1642065000000|2022-01-13 09:10:00|45.7|43.3|45.76|43.36|45.79|43.39|45.66|43.26|0
1642065300000|2022-01-13 09:15:00|45.79|43.39|45.73|43.33|45.86|43.46|45.73|43.33|0
1642065600000|2022-01-13 09:20:00|45.75|43.35|45.65|43.25|45.75|43.35|45.61|43.21|0
1642065900000|2022-01-13 09:25:00|45.66|43.26|45.56|43.16|45.68|43.28|45.54|43.14|0
1642066200000|2022-01-13 09:30:00|45.55|43.15|45.53|43.13|45.57|43.17|45.5|43.1|0
1642066500000|2022-01-13 09:35:00|45.55|43.15|45.5|43.1|45.56|43.16|45.49|43.09|0
1642066800000|2022-01-13 09:40:00|45.52|43.12|45.48|43.08|45.55|43.15|45.45|43.05|0
1642067100000|2022-01-13 09:45:00|45.49|43.09|45.6|43.2|45.62|43.22|45.48|43.08|0
1642067400000|2022-01-13 09:50:00|45.64|43.24|45.53|43.13|45.64|43.24|45.46|43.06|0
1642067700000|2022-01-13 09:55:00|45.55|43.15|45.45|43.05|45.59|43.19|45.45|43.05|0
1642068000000|2022-01-13 10:00:00|45.43|43.03|45.46|43.06|45.48|43.08|45.39|42.99|0
1642068300000|2022-01-13 10:05:00|45.48|43.08|45.39|42.99|45.48|43.08|45.37|42.97|0
1642068600000|2022-01-13 10:10:00|45.41|43.01|45.41|43.01|45.41|43.01|45.34|42.94|0
1642068900000|2022-01-13 10:15:00|45.43|43.03|45.32|42.92|45.43|43.03|45.32|42.92|0
1642069200000|2022-01-13 10:20:00|45.34|42.94|45.34|42.94|45.39|42.99|45.27|42.87|0
1642069500000|2022-01-13 10:25:00|45.35|42.95|45.23|42.83|45.35|42.95|45.16|42.76|0
1642069800000|2022-01-13 10:30:00|45.25|42.85|45.2|42.8|45.27|42.87|45.11|42.71|0
1642070100000|2022-01-13 10:35:00|45.21|42.81|45.19|42.79|45.23|42.83|45.16|42.76|0
1642070400000|2022-01-13 10:40:00|45.18|42.78|45.11|42.71|45.19|42.79|45.07|42.67|0
1642070700000|2022-01-13 10:45:00|45.09|42.69|45.18|42.78|45.18|42.78|45.06|42.66|0
1642071000000|2022-01-13 10:50:00|45.16|42.76|45.24|42.84|45.29|42.89|45.16|42.76|0
1642071300000|2022-01-13 10:55:00|45.26|42.86|45.22|42.82|45.28|42.88|45.19|42.79|0
1642071600000|2022-01-13 11:00:00|45.19|42.79|45.09|42.69|45.22|42.82|45.09|42.69|0
1642071900000|2022-01-13 11:05:00|45.1|42.7|45.1|42.7|45.17|42.77|45.09|42.69|0
1642072200000|2022-01-13 11:10:00|45.08|42.68|45.1|42.7|45.14|42.74|45.02|42.62|0
1642072500000|2022-01-13 11:15:00|45.12|42.72|45.19|42.79|45.19|42.79|45|42.6|0
1642072800000|2022-01-13 11:20:00|45.22|42.82|45.27|42.87|45.27|42.87|45.17|42.77|0
1642073100000|2022-01-13 11:25:00|45.29|42.89|45.39|42.99|45.41|43.01|45.29|42.89|0
1642073400000|2022-01-13 11:30:00|45.37|42.97|45.3|42.9|45.39|42.99|45.27|42.87|0
1642073700000|2022-01-13 11:35:00|45.32|42.92|45.3|42.9|45.35|42.95|45.27|42.87|0
1642074000000|2022-01-13 11:40:00|45.32|42.92|45.32|42.92|45.35|42.95|45.28|42.88|0
1642074300000|2022-01-13 11:45:00|45.3|42.9|45.33|42.93|45.37|42.97|45.28|42.88|0
1642074600000|2022-01-13 11:50:00|45.34|42.94|45.4|43|45.42|43.02|45.32|42.92|0
1642074900000|2022-01-13 11:55:00|45.42|43.02|45.52|43.12|45.54|43.14|45.4|43|0
1642075200000|2022-01-13 12:00:00|45.54|43.14|45.42|43.02|45.54|43.14|45.31|42.91|0
1642075500000|2022-01-13 12:05:00|45.43|43.03|46.47|44.07|46.51|44.11|45.35|42.95|0
1642075800000|2022-01-13 12:10:00|46.49|44.09|46.37|43.97|46.49|44.09|46.33|43.93|0
1642076100000|2022-01-13 12:15:00|46.38|43.98|46.42|44.02|46.47|44.07|46.38|43.98|0
1642076400000|2022-01-13 12:20:00|46.43|44.03|46.36|43.96|46.55|44.15|46.34|43.94|0
1642076700000|2022-01-13 12:25:00|46.35|43.95|46.31|43.91|46.36|43.96|46.31|43.91|0
1642077000000|2022-01-13 12:30:00|46.32|43.92|46.31|43.91|46.43|44.03|46.31|43.91|0
1642077300000|2022-01-13 12:35:00|46.32|43.92|46.32|43.92|46.37|43.97|46.29|43.89|0
1642077600000|2022-01-13 12:40:00|46.34|43.94|46.23|43.83|46.34|43.94|46.22|43.82|0
1642077900000|2022-01-13 12:45:00|46.22|43.82|46.23|43.83|46.25|43.85|46.2|43.8|0
1642078200000|2022-01-13 12:50:00|46.21|43.81|46.34|43.94|46.35|43.95|46.21|43.81|0
1642078500000|2022-01-13 12:55:00|46.35|43.95|46.3|43.9|46.35|43.95|46.26|43.86|0
1642078800000|2022-01-13 13:00:00|46.32|43.92|46.4|44|46.46|44.06|46.23|43.83|0
1642079100000|2022-01-13 13:05:00|46.39|43.99|46.44|44.04|46.49|44.09|46.35|43.95|0
1642079400000|2022-01-13 13:10:00|46.42|44.02|46.31|43.91|46.45|44.05|46.31|43.91|0
1642079700000|2022-01-13 13:15:00|46.33|43.93|46.28|43.88|46.37|43.97|46.22|43.82|0
1642080000000|2022-01-13 13:20:00|46.26|43.86|46.22|43.82|46.31|43.91|46.17|43.77|0
1642080300000|2022-01-13 13:25:00|46.21|43.81|46.26|43.86|46.26|43.86|46.17|43.77|0
1642080600000|2022-01-13 13:30:00|46.27|43.87|45.87|43.47|46.32|43.92|45.77|43.37|0
1642080900000|2022-01-13 13:35:00|45.91|43.51|45.96|43.56|46.03|43.63|45.67|43.27|0
1642081200000|2022-01-13 13:40:00|45.94|43.54|45.97|43.57|46.05|43.65|45.94|43.54|0
1642081500000|2022-01-13 13:45:00|45.96|43.56|45.92|43.52|45.97|43.57|45.85|43.45|0
1642081800000|2022-01-13 13:50:00|45.9|43.5|45.75|43.35|45.92|43.52|45.75|43.35|0
1642082100000|2022-01-13 13:55:00|45.76|43.36|45.78|43.38|45.85|43.45|45.68|43.28|0
1642082400000|2022-01-13 14:00:00|45.76|43.36|45.71|43.31|45.8|43.4|45.71|43.31|0
1642082700000|2022-01-13 14:05:00|45.69|43.29|45.59|43.19|45.71|43.31|45.59|43.19|0
1642083000000|2022-01-13 14:10:00|45.57|43.17|45.69|43.29|45.74|43.34|45.54|43.14|0
1642083300000|2022-01-13 14:15:00|45.71|43.31|45.76|43.36|45.79|43.39|45.66|43.26|0
1642083600000|2022-01-13 14:20:00|45.78|43.38|45.72|43.32|45.78|43.38|45.65|43.25|0
1642083900000|2022-01-13 14:25:00|45.71|43.31|45.67|43.27|45.71|43.31|45.6|43.2|0
1642084200000|2022-01-13 14:30:00|45.64|43.24|45.72|43.32|45.84|43.44|45.33|42.93|0
1642084500000|2022-01-13 14:35:00|45.7|43.3|45.38|42.98|46.21|43.81|45.36|42.96|0
1642084800000|2022-01-13 14:40:00|45.33|42.93|45.55|43.15|45.85|43.45|45.26|42.86|0
1642085100000|2022-01-13 14:45:00|45.52|43.12|45.53|43.13|45.72|43.32|45.48|43.08|0
1642085400000|2022-01-13 14:50:00|45.52|43.12|45.58|43.18|45.76|43.36|45.45|43.05|0
1642085700000|2022-01-13 14:55:00|45.6|43.2|45.55|43.15|45.6|43.2|45.17|42.77|0
1642086000000|2022-01-13 15:00:00|45.51|43.11|45.93|43.53|45.94|43.54|45.41|43.01|0
1642086300000|2022-01-13 15:05:00|45.91|43.51|46.05|43.65|46.1|43.7|45.84|43.44|0
1642086600000|2022-01-13 15:10:00|46.08|43.68|46.33|43.93|46.34|43.94|46.08|43.68|0
1642086900000|2022-01-13 15:15:00|46.36|43.96|46.67|44.27|46.79|44.39|46.27|43.87|0
1642087200000|2022-01-13 15:20:00|46.62|44.22|46.48|44.08|46.66|44.26|46.43|44.03|0
1642087500000|2022-01-13 15:25:00|46.52|44.12|46.34|43.94|46.73|44.33|46.34|43.94|0
1642087800000|2022-01-13 15:30:00|46.36|43.96|46.72|44.32|46.87|44.47|46.18|43.78|0
1642088100000|2022-01-13 15:35:00|46.69|44.29|46.74|44.34|46.92|44.52|46.57|44.17|0
1642088400000|2022-01-13 15:40:00|46.78|44.38|46.88|44.48|46.9|44.5|46.58|44.18|0
1642088700000|2022-01-13 15:45:00|46.85|44.45|46.83|44.43|47.02|44.62|46.56|44.16|0
1642089000000|2022-01-13 15:50:00|46.84|44.44|46.69|44.29|47.72|45.32|46.13|43.73|0
1642089300000|2022-01-13 15:55:00|46.64|44.24|46.34|43.94|46.64|44.24|46.26|43.86|0
1642089600000|2022-01-13 16:00:00|46.35|43.95|46.39|43.99|46.69|44.29|46.09|43.69|0
1642089900000|2022-01-13 16:05:00|46.4|44|46.28|43.88|46.49|44.09|46.09|43.69|0
1642090200000|2022-01-13 16:10:00|46.3|43.9|46.63|44.23|46.7|44.3|46.3|43.9|0
1642090500000|2022-01-13 16:15:00|46.61|44.21|46.58|44.18|46.65|44.25|46.33|43.93|0
1642090800000|2022-01-13 16:20:00|46.56|44.16|45.94|43.54|46.61|44.21|45.91|43.51|0
1642091100000|2022-01-13 16:25:00|45.93|43.53|45.63|43.23|45.98|43.58|45.59|43.19|0
1642091400000|2022-01-13 16:30:00|45.65|43.25|45.7|43.3|45.84|43.44|45.56|43.16|0
1642091700000|2022-01-13 16:35:00|45.71|43.31|45.45|43.05|45.71|43.31|45.44|43.04|0
1642092000000|2022-01-13 16:40:00|45.47|43.07|45.52|43.12|45.56|43.16|45.4|43|0
1642092300000|2022-01-13 16:45:00|45.5|43.1|45.97|43.57|46.38|43.98|45.45|43.05|0
1642092600000|2022-01-13 16:50:00|45.99|43.59|45.84|43.44|46.16|43.76|45.83|43.43|0
1642092900000|2022-01-13 16:55:00|45.86|43.46|46.03|43.63|46.07|43.67|45.86|43.46|0
1642093200000|2022-01-13 17:00:00|46.05|43.65|46.68|44.28|46.74|44.34|46.05|43.65|0
1642093500000|2022-01-13 17:05:00|46.72|44.32|46.58|44.18|46.77|44.37|46.51|44.11|0
1642093800000|2022-01-13 17:10:00|46.56|44.16|46.98|44.58|46.98|44.58|46.56|44.16|0
1642094100000|2022-01-13 17:15:00|47|44.6|47.95|45.55|48.11|45.71|47|44.6|0
1642094400000|2022-01-13 17:20:00|48.01|45.61|48.22|45.82|48.66|46.26|48.01|45.61|0
1642094700000|2022-01-13 17:25:00|48.24|45.84|48.29|45.89|48.39|45.99|48.04|45.64|0
1642095000000|2022-01-13 17:30:00|48.37|45.97|49.46|47.06|50.4|48|48.13|45.73|0
1642095300000|2022-01-13 17:35:00|49.48|47.08|50.16|47.76|50.48|48.08|49.24|46.84|0
1642095600000|2022-01-13 17:40:00|50.12|47.72|48.07|45.67|50.36|47.96|47.78|45.38|0
1642095900000|2022-01-13 17:45:00|48.05|45.65|48.49|46.09|48.62|46.22|47.82|45.42|0
1642096200000|2022-01-13 17:50:00|48.53|46.13|48.29|45.89|48.68|46.28|46.54|44.14|0
1642096500000|2022-01-13 17:55:00|48.25|45.85|48.55|46.15|48.88|46.48|48.08|45.68|0
1642096800000|2022-01-13 18:00:00|48.57|46.17|48.46|46.06|49.02|46.62|48.38|45.98|0
1642097100000|2022-01-13 18:05:00|48.53|46.13|48.16|45.76|48.55|46.15|47.97|45.57|0
1642097400000|2022-01-13 18:10:00|48.18|45.78|48.27|45.87|48.47|46.07|48.06|45.66|0
1642097700000|2022-01-13 18:15:00|48.24|45.84|48.22|45.82|48.35|45.95|47.96|45.56|0
1642098000000|2022-01-13 18:20:00|48.2|45.8|47.82|45.42|48.33|45.93|47.67|45.27|0
1642098300000|2022-01-13 18:25:00|47.8|45.4|47.91|45.51|48.21|45.81|47.69|45.29|0
1642098600000|2022-01-13 18:30:00|47.94|45.54|48.18|45.78|48.21|45.81|47.94|45.54|0
1642098900000|2022-01-13 18:35:00|48.16|45.76|48.08|45.68|48.41|46.01|47.99|45.59|0
1642099200000|2022-01-13 18:40:00|48.12|45.72|48.32|45.92|48.39|45.99|48.12|45.72|0
1642099500000|2022-01-13 18:45:00|48.3|45.9|48.08|45.68|48.34|45.94|48.03|45.63|0
1642099800000|2022-01-13 18:50:00|48.1|45.7|48.06|45.66|48.25|45.85|48.03|45.63|0
1642100100000|2022-01-13 18:55:00|48.04|45.64|47.79|45.39|48.1|45.7|47.77|45.37|0
1642100400000|2022-01-13 19:00:00|47.81|45.41|47.57|45.17|47.92|45.52|47.41|45.01|0
1642100700000|2022-01-13 19:05:00|47.55|45.15|46.83|44.43|47.9|45.5|46.27|43.87|0
1642101000000|2022-01-13 19:10:00|46.84|44.44|47.15|44.75|47.16|44.76|46.84|44.44|0
1642101300000|2022-01-13 19:15:00|47.09|44.69|47.58|45.18|47.76|45.36|47.06|44.66|0
1642101600000|2022-01-13 19:20:00|47.56|45.16|47.56|45.16|47.74|45.34|47.47|45.07|0
1642101900000|2022-01-13 19:25:00|47.59|45.19|48.14|45.74|48.18|45.78|47.08|44.68|0
1642102200000|2022-01-13 19:30:00|48.16|45.76|48.12|45.72|48.51|46.11|48.07|45.67|0
1642102500000|2022-01-13 19:35:00|48.1|45.7|48.6|46.2|48.6|46.2|48.07|45.67|0
1642102800000|2022-01-13 19:40:00|48.58|46.18|48.32|45.92|48.62|46.22|48.23|45.83|0
1642103100000|2022-01-13 19:45:00|48.34|45.94|48.54|46.14|48.56|46.16|48.19|45.79|0
1642103400000|2022-01-13 19:50:00|48.52|46.12|48.3|45.9|48.61|46.21|48.25|45.85|0
1642103700000|2022-01-13 19:55:00|48.32|45.92|48.21|45.81|48.32|45.92|48.04|45.64|0
1642104000000|2022-01-13 20:00:00|48.3|45.9|49|46.6|49.13|46.73|48.3|45.9|0
1642104300000|2022-01-13 20:05:00|48.92|46.52|49.97|47.57|49.99|47.59|48.74|46.34|0
1642104600000|2022-01-13 20:10:00|49.99|47.59|50.12|47.72|50.36|47.96|49.91|47.51|0
1642104900000|2022-01-13 20:15:00|50.14|47.74|49.93|47.53|50.33|47.93|49.76|47.36|0
1642105200000|2022-01-13 20:20:00|49.95|47.55|50.19|47.79|50.38|47.98|49.82|47.42|0
1642105500000|2022-01-13 20:25:00|50.23|47.83|49.93|47.53|50.3|47.9|49.89|47.49|0
1642105800000|2022-01-13 20:30:00|49.85|47.45|49.83|47.43|50.07|47.67|49.63|47.23|0
1642106100000|2022-01-13 20:35:00|49.92|47.52|50.7|48.3|50.72|48.32|49.89|47.49|0
1642106400000|2022-01-13 20:40:00|50.6|48.2|50.66|48.26|50.7|48.3|50.39|47.99|0
1642106700000|2022-01-13 20:45:00|50.72|48.32|51.2|48.8|51.27|48.87|50.6|48.2|0
1642107000000|2022-01-13 20:50:00|51.18|48.78|51.62|49.22|51.76|49.36|51.16|48.76|0
1642107300000|2022-01-13 20:55:00|51.7|49.3|51.08|48.68|51.95|49.55|51.06|48.66|0
1642107600000|2022-01-13 21:00:00|50.96|48.56|51.33|48.93|51.46|49.06|50.81|48.41|0
1642107900000|2022-01-13 21:05:00|51.25|48.85|51.34|48.94|51.46|49.06|51.11|48.71|0
1642108200000|2022-01-13 21:10:00|51.33|48.93|51.21|48.81|51.48|49.08|51.09|48.69|0
1642108500000|2022-01-13 21:15:00|51.56|48.76|51.56|48.76|51.62|48.82|51.39|48.59|0
1642108800000|2022-01-13 21:20:00|51.52|48.72|51.6|48.8|51.64|48.84|51.52|48.72|0
1642109100000|2022-01-13 21:25:00|51.58|48.78|51.77|48.97|51.84|49.04|51.48|48.68|0
1642109400000|2022-01-13 21:30:00|51.75|48.95|51.54|48.74|51.83|49.03|51.54|48.74|0
1642109700000|2022-01-13 21:35:00|51.55|48.75|51.5|48.7|51.58|48.78|51.43|48.63|0
1642110000000|2022-01-13 21:40:00|51.48|48.68|51.5|48.7|51.54|48.74|51.39|48.59|0
1642110300000|2022-01-13 21:45:00|51.49|48.69|51.58|48.78|51.65|48.85|51.42|48.62|0
1642110600000|2022-01-13 21:50:00|51.57|48.77|51.46|48.66|51.61|48.81|51.46|48.66|0
1642110900000|2022-01-13 21:55:00|51.48|48.68|51.37|48.57|51.48|48.68|51.36|48.56|0
1642111200000|2022-01-13 22:00:00|51.34|48.54|51.35|48.55|51.37|48.57|51.34|48.54|0
1642111500000|2022-01-13 22:05:00|51.34|48.54|51.34|48.54|51.36|48.56|51.32|48.52|0
1642112100000|2022-01-13 22:15:00|51.36|48.56|51.38|48.58|51.39|48.59|51.35|48.55|0
1642112400000|2022-01-13 22:20:00|51.39|48.59|51.39|48.59|51.39|48.59|51.37|48.57|0
1642112700000|2022-01-13 22:25:00|51.38|48.58|51.39|48.59|51.39|48.59|51.38|48.58|0
1642113000000|2022-01-13 22:30:00|51.38|48.58|51.38|48.58|51.4|48.6|51.36|48.56|0
1642113300000|2022-01-13 22:35:00|51.39|48.59|51.38|48.58|51.39|48.59|51.38|48.58|0
1642113600000|2022-01-13 22:40:00|51.37|48.57|51.37|48.57|51.38|48.58|51.36|48.56|0
1642113900000|2022-01-13 22:45:00|51.36|48.56|51.36|48.56|51.37|48.57|51.36|48.56|0
1642114200000|2022-01-13 22:50:00|51.35|48.55|51.33|48.53|51.35|48.55|51.33|48.53|0
1642114500000|2022-01-13 22:55:00|51.31|48.51|51.32|48.52|51.33|48.53|51.3|48.5|0
1642114800000|2022-01-13 23:00:00|51.16|48.36|51.07|48.27|51.17|48.37|50.99|48.19|0
1642115100000|2022-01-13 23:05:00|51.11|48.31|51.13|48.33|51.26|48.46|51.07|48.27|0
1642115400000|2022-01-13 23:10:00|51.1|48.3|51.03|48.23|51.15|48.35|50.99|48.19|0
1642115700000|2022-01-13 23:15:00|51.05|48.25|51.23|48.43|51.24|48.44|51.05|48.25|0
1642116000000|2022-01-13 23:20:00|51.26|48.46|51.14|48.34|51.26|48.46|51.07|48.27|0
1642116300000|2022-01-13 23:25:00|51.13|48.33|51.25|48.45|51.3|48.5|51.13|48.33|0
1642116600000|2022-01-13 23:30:00|51.24|48.44|51.16|48.36|51.26|48.46|51.1|48.3|0
1642116900000|2022-01-13 23:35:00|51.18|48.38|51.18|48.38|51.29|48.49|51.15|48.35|0
1642117200000|2022-01-13 23:40:00|51.17|48.37|51.14|48.34|51.23|48.43|51.08|48.28|0
1642117500000|2022-01-13 23:45:00|51.16|48.36|51.03|48.23|51.18|48.38|51.02|48.22|0
1642117800000|2022-01-13 23:50:00|51.04|48.24|51.1|48.3|51.17|48.37|51.04|48.24|0
1642118100000|2022-01-13 23:55:00|51.11|48.31|51.1|48.3|51.23|48.43|51.1|48.3|0
1642118400000|2022-01-14 00:00:00|51.13|48.33|51.77|48.97|51.96|49.16|51.06|48.26|0
1642118700000|2022-01-14 00:05:00|51.83|49.03|51.44|48.64|51.83|49.03|51.42|48.62|0
1642119000000|2022-01-14 00:10:00|51.48|48.68|51.3|48.5|51.48|48.68|51.27|48.47|0
1642119300000|2022-01-14 00:15:00|51.32|48.52|51.15|48.35|51.38|48.58|51.01|48.21|0
1642119600000|2022-01-14 00:20:00|51.17|48.37|51.16|48.36|51.28|48.48|51.13|48.33|0
1642119900000|2022-01-14 00:25:00|51.17|48.37|51.21|48.41|51.3|48.5|51.11|48.31|0
1642120200000|2022-01-14 00:30:00|51.22|48.42|51.36|48.56|51.38|48.58|51.17|48.37|0
1642120500000|2022-01-14 00:35:00|51.37|48.57|51.22|48.42|51.38|48.58|50.97|48.17|0
1642120800000|2022-01-14 00:40:00|51.24|48.44|51.07|48.27|51.37|48.57|51.02|48.22|0
1642121100000|2022-01-14 00:45:00|51.04|48.24|51.45|48.65|51.49|48.69|51.04|48.24|0
1642121400000|2022-01-14 00:50:00|51.47|48.67|51.21|48.41|51.53|48.73|51.2|48.4|0
1642121700000|2022-01-14 00:55:00|51.18|48.38|51.14|48.34|51.24|48.44|51.12|48.32|0
1642122000000|2022-01-14 01:00:00|51.15|48.35|51|48.2|51.23|48.43|50.91|48.11|0
1642122300000|2022-01-14 01:05:00|50.98|48.18|51|48.2|51.14|48.34|50.98|48.18|0
1642122600000|2022-01-14 01:10:00|50.98|48.18|51.15|48.35|51.19|48.39|50.95|48.15|0
1642122900000|2022-01-14 01:15:00|51.14|48.34|51.34|48.54|51.36|48.56|51.13|48.33|0
1642123200000|2022-01-14 01:20:00|51.38|48.58|51.25|48.45|51.48|48.68|51.21|48.41|0
1642123500000|2022-01-14 01:25:00|51.24|48.44|51.47|48.67|51.5|48.7|51.23|48.43|0
1642123800000|2022-01-14 01:30:00|51.46|48.66|51.51|48.71|51.61|48.81|51.39|48.59|0
1642124100000|2022-01-14 01:35:00|51.48|48.68|51.34|48.54|51.51|48.71|51.22|48.42|0
1642124400000|2022-01-14 01:40:00|51.32|48.52|51.67|48.87|51.69|48.89|51.28|48.48|0
1642124700000|2022-01-14 01:45:00|51.72|48.92|51.61|48.81|51.88|49.08|51.53|48.73|0
1642125000000|2022-01-14 01:50:00|51.59|48.79|51.63|48.83|51.74|48.94|51.59|48.79|0
1642125300000|2022-01-14 01:55:00|51.64|48.84|51.7|48.9|51.84|49.04|51.59|48.79|0
1642125600000|2022-01-14 02:00:00|51.68|48.88|51.66|48.86|51.82|49.02|51.54|48.74|0
1642125900000|2022-01-14 02:05:00|51.62|48.82|51.75|48.95|51.75|48.95|51.58|48.78|0
1642126200000|2022-01-14 02:10:00|51.76|48.96|52.28|49.48|52.32|49.52|51.72|48.92|0
1642126500000|2022-01-14 02:15:00|52.3|49.5|52.32|49.52|52.42|49.62|52.18|49.38|0
1642126800000|2022-01-14 02:20:00|52.34|49.54|52.16|49.36|52.34|49.54|52.04|49.24|0
1642127100000|2022-01-14 02:25:00|52.14|49.34|52|49.2|52.18|49.38|51.98|49.18|0
1642127400000|2022-01-14 02:30:00|51.98|49.18|51.87|49.07|51.98|49.18|51.82|49.02|0
1642127700000|2022-01-14 02:35:00|51.85|49.05|51.77|48.97|51.85|49.05|51.77|48.97|0
1642128000000|2022-01-14 02:40:00|51.73|48.93|51.58|48.78|51.73|48.93|51.57|48.77|0
1642128300000|2022-01-14 02:45:00|51.59|48.79|51.73|48.93|51.74|48.94|51.53|48.73|0
1642128600000|2022-01-14 02:50:00|51.71|48.91|51.63|48.83|51.71|48.91|51.57|48.77|0
1642128900000|2022-01-14 02:55:00|51.61|48.81|51.49|48.69|51.63|48.83|51.49|48.69|0
1642129200000|2022-01-14 03:00:00|51.51|48.71|51.71|48.91|51.72|48.92|51.47|48.67|0
1642129500000|2022-01-14 03:05:00|51.72|48.92|51.41|48.61|51.72|48.92|51.3|48.5|0
1642129800000|2022-01-14 03:10:00|51.43|48.63|51.55|48.75|51.62|48.82|51.32|48.52|0
1642130100000|2022-01-14 03:15:00|51.56|48.76|51.52|48.72|51.61|48.81|51.51|48.71|0
1642130400000|2022-01-14 03:20:00|51.54|48.74|51.56|48.76|51.64|48.84|51.49|48.69|0
1642130700000|2022-01-14 03:25:00|51.58|48.78|51.66|48.86|51.66|48.86|51.48|48.68|0
1642131000000|2022-01-14 03:30:00|51.68|48.88|51.78|48.98|51.87|49.07|51.6|48.8|0
1642131300000|2022-01-14 03:35:00|51.77|48.97|51.75|48.95|51.83|49.03|51.67|48.87|0
1642131600000|2022-01-14 03:40:00|51.73|48.93|51.91|49.11|51.95|49.15|51.73|48.93|0
1642131900000|2022-01-14 03:45:00|51.93|49.13|51.83|49.03|51.96|49.16|51.81|49.01|0
1642132200000|2022-01-14 03:50:00|51.82|49.02|51.85|49.05|51.91|49.11|51.82|49.02|0
1642132500000|2022-01-14 03:55:00|51.84|49.04|51.75|48.95|51.84|49.04|51.65|48.85|0
1642132800000|2022-01-14 04:00:00|51.7|48.9|51.47|48.67|51.7|48.9|51.4|48.6|0
1642133100000|2022-01-14 04:05:00|51.46|48.66|51.28|48.48|51.46|48.66|51.22|48.42|0
1642133400000|2022-01-14 04:10:00|51.24|48.44|51.26|48.46|51.29|48.49|51.18|48.38|0
1642133700000|2022-01-14 04:15:00|51.27|48.47|51.31|48.51|51.33|48.53|51.22|48.42|0
1642134000000|2022-01-14 04:20:00|51.32|48.52|50.95|48.15|51.32|48.52|50.93|48.13|0
1642134300000|2022-01-14 04:25:00|50.93|48.13|51.01|48.21|51.03|48.23|50.91|48.11|0
1642134600000|2022-01-14 04:30:00|51|48.2|51.08|48.28|51.12|48.32|50.97|48.17|0
1642134900000|2022-01-14 04:35:00|51.09|48.29|51.18|48.38|51.2|48.4|51.06|48.26|0
1642135200000|2022-01-14 04:40:00|51.2|48.4|51.17|48.37|51.21|48.41|51.17|48.37|0
1642135500000|2022-01-14 04:45:00|51.16|48.36|51.15|48.35|51.19|48.39|51.09|48.29|0
1642135800000|2022-01-14 04:50:00|51.17|48.37|51.15|48.35|51.2|48.4|51.11|48.31|0
1642136100000|2022-01-14 04:55:00|51.17|48.37|51.14|48.34|51.23|48.43|51.14|48.34|0
1642136400000|2022-01-14 05:00:00|51.13|48.33|51.04|48.24|51.13|48.33|51|48.2|0
1642136700000|2022-01-14 05:05:00|51.03|48.23|51.19|48.39|51.32|48.52|51.03|48.23|0
1642137000000|2022-01-14 05:10:00|51.18|48.38|51.21|48.41|51.25|48.45|51.13|48.33|0
1642137300000|2022-01-14 05:15:00|51.19|48.39|51.08|48.28|51.21|48.41|51.08|48.28|0
1642137600000|2022-01-14 05:20:00|51.07|48.27|51.11|48.31|51.17|48.37|51.07|48.27|0
1642137900000|2022-01-14 05:25:00|51.1|48.3|51.11|48.31|51.16|48.36|50.99|48.19|0
1642138200000|2022-01-14 05:30:00|51.12|48.32|51.2|48.4|51.2|48.4|51.05|48.25|0
1642138500000|2022-01-14 05:35:00|51.21|48.41|51.06|48.26|51.21|48.41|51.03|48.23|0
1642138800000|2022-01-14 05:40:00|51.07|48.27|51.13|48.33|51.2|48.4|51.06|48.26|0
1642139100000|2022-01-14 05:45:00|51.12|48.32|51.04|48.24|51.16|48.36|51.04|48.24|0
1642139400000|2022-01-14 05:50:00|51.06|48.26|50.91|48.11|51.08|48.28|50.91|48.11|0
1642139700000|2022-01-14 05:55:00|50.93|48.13|50.87|48.07|50.96|48.16|50.85|48.05|0
1642140000000|2022-01-14 06:00:00|50.89|48.09|50.88|48.08|50.89|48.09|50.62|47.82|0
1642140300000|2022-01-14 06:05:00|50.87|48.07|50.96|48.16|51.08|48.28|50.87|48.07|0
1642140600000|2022-01-14 06:10:00|50.94|48.14|50.74|47.94|50.96|48.16|50.72|47.92|0
1642140900000|2022-01-14 06:15:00|50.73|47.93|50.67|47.87|50.73|47.93|50.62|47.82|0
1642141200000|2022-01-14 06:20:00|50.66|47.86|50.75|47.95|50.8|48|50.5|47.7|0
1642141500000|2022-01-14 06:25:00|50.73|47.93|50.63|47.83|50.84|48.04|50.61|47.81|0
1642141800000|2022-01-14 06:30:00|50.61|47.81|50.48|47.68|50.63|47.83|50.4|47.6|0
1642142100000|2022-01-14 06:35:00|50.5|47.7|50.5|47.7|50.55|47.75|50.45|47.65|0
1642142400000|2022-01-14 06:40:00|50.49|47.69|50.45|47.65|50.49|47.69|50.38|47.58|0
1642142700000|2022-01-14 06:45:00|50.44|47.64|50.47|47.67|50.55|47.75|50.42|47.62|0
1642143000000|2022-01-14 06:50:00|50.49|47.69|50.55|47.75|50.57|47.77|50.49|47.69|0
1642143300000|2022-01-14 06:55:00|50.53|47.73|50.54|47.74|50.55|47.75|50.49|47.69|0
1642143600000|2022-01-14 07:00:00|50.51|47.71|50.47|47.67|50.57|47.77|50.4|47.6|0
1642143900000|2022-01-14 07:05:00|50.44|47.64|50.51|47.71|50.53|47.73|50.36|47.56|0
1642144200000|2022-01-14 07:10:00|50.49|47.69|50.39|47.59|50.55|47.75|50.35|47.55|0
1642144500000|2022-01-14 07:15:00|50.38|47.58|50.26|47.46|50.39|47.59|50.22|47.42|0
1642144800000|2022-01-14 07:20:00|50.25|47.45|50.26|47.46|50.31|47.51|50.16|47.36|0
1642145100000|2022-01-14 07:25:00|50.28|47.48|50.39|47.59|50.43|47.63|50.26|47.46|0
1642145400000|2022-01-14 07:30:00|50.41|47.61|50.73|47.93|50.77|47.97|50.41|47.61|0
1642145700000|2022-01-14 07:35:00|50.72|47.92|50.86|48.06|50.86|48.06|50.6|47.8|0
1642146000000|2022-01-14 07:40:00|50.82|48.02|50.86|48.06|51.01|48.21|50.75|47.95|0
1642146300000|2022-01-14 07:45:00|50.82|48.02|50.92|48.12|50.97|48.17|50.8|48|0
1642146600000|2022-01-14 07:50:00|50.94|48.14|51.03|48.23|51.07|48.27|50.92|48.12|0
1642146900000|2022-01-14 07:55:00|51.05|48.25|51.05|48.25|51.16|48.36|50.99|48.19|0
1642147200000|2022-01-14 08:00:00|51.09|48.29|51.26|48.46|51.34|48.54|50.8|48|0
1642147500000|2022-01-14 08:05:00|51.3|48.5|50.86|48.46|51.3|48.69|50.77|48.37|0
1642147800000|2022-01-14 08:10:00|50.84|48.44|50.65|48.25|50.94|48.54|50.54|48.14|0
1642148100000|2022-01-14 08:15:00|50.66|48.26|50.19|47.79|50.66|48.26|50.1|47.7|0
1642148400000|2022-01-14 08:20:00|50.21|47.81|50.08|47.68|50.33|47.93|50.06|47.66|0
1642148700000|2022-01-14 08:25:00|50.06|47.66|50.17|47.77|50.25|47.85|50.01|47.61|0
1642149000000|2022-01-14 08:30:00|50.19|47.79|50.12|47.72|50.23|47.83|50|47.6|0
1642149300000|2022-01-14 08:35:00|50.11|47.71|50.19|47.79|50.25|47.85|49|46.6|0
1642149600000|2022-01-14 08:40:00|50.21|47.81|50.45|48.05|50.47|48.07|50.17|47.77|0
1642149900000|2022-01-14 08:45:00|50.47|48.07|50.74|48.34|50.76|48.36|50.42|48.02|0
1642150200000|2022-01-14 08:50:00|50.72|48.32|50.8|48.4|51.01|48.61|50.57|48.17|0
1642150500000|2022-01-14 08:55:00|50.81|48.41|50.81|48.41|50.95|48.55|50.58|48.18|0
1642150800000|2022-01-14 09:00:00|50.74|48.34|50.41|48.01|50.81|48.41|50.38|47.98|0
1642151100000|2022-01-14 09:05:00|50.43|48.03|50.6|48.2|50.68|48.28|50.37|47.97|0
1642151400000|2022-01-14 09:10:00|50.61|48.21|50.41|48.01|50.83|48.43|50.41|48.01|0
1642151700000|2022-01-14 09:15:00|50.43|48.03|50.29|47.89|50.52|48.12|50.24|47.84|0
1642152000000|2022-01-14 09:20:00|50.25|47.85|50.22|47.82|50.29|47.89|50.1|47.7|0
1642152300000|2022-01-14 09:25:00|50.23|47.83|50.27|47.87|50.59|48.19|50.22|47.82|0
1642152600000|2022-01-14 09:30:00|50.24|47.84|49.97|47.57|50.25|47.85|49.94|47.54|0
1642152900000|2022-01-14 09:35:00|49.93|47.53|49.97|47.57|50.02|47.62|49.89|47.49|0
1642153200000|2022-01-14 09:40:00|49.95|47.55|50.09|47.69|50.12|47.72|49.95|47.55|0
1642153500000|2022-01-14 09:45:00|50.08|47.68|50.27|47.87|50.3|47.9|50.06|47.66|0
1642153800000|2022-01-14 09:50:00|50.28|47.88|50.34|47.94|50.46|48.06|50.17|47.77|0
1642154100000|2022-01-14 09:55:00|50.36|47.96|50.28|47.88|50.4|48|50.15|47.75|0
1642154400000|2022-01-14 10:00:00|50.26|47.86|50.51|48.11|50.51|48.11|50.24|47.84|0
1642154700000|2022-01-14 10:05:00|50.49|48.09|50.32|47.92|50.49|48.09|50.24|47.84|0
1642155000000|2022-01-14 10:10:00|50.31|47.91|50.43|48.03|50.44|48.04|50.22|47.82|0
1642155300000|2022-01-14 10:15:00|50.45|48.05|50.54|48.14|50.58|48.18|50.39|47.99|0
1642155600000|2022-01-14 10:20:00|50.52|48.12|50.5|48.1|50.56|48.16|50.37|47.97|0
1642155900000|2022-01-14 10:25:00|50.48|48.08|50.72|48.32|50.75|48.35|50.48|48.08|0
1642156200000|2022-01-14 10:30:00|50.75|48.35|50.75|48.35|50.96|48.56|50.69|48.29|0
1642156500000|2022-01-14 10:35:00|50.74|48.34|50.59|48.19|50.83|48.43|50.58|48.18|0
1642156800000|2022-01-14 10:40:00|50.6|48.2|50.54|48.14|50.65|48.25|50.52|48.12|0
1642157100000|2022-01-14 10:45:00|50.57|48.17|50.4|48|50.61|48.21|50.35|47.95|0
1642157400000|2022-01-14 10:50:00|50.37|47.97|50.48|48.08|50.57|48.17|50.36|47.96|0
1642157700000|2022-01-14 10:55:00|50.47|48.07|50.48|48.08|50.48|48.08|50.38|47.98|0
1642158000000|2022-01-14 11:00:00|50.49|48.09|50.3|47.9|50.49|48.09|50.25|47.85|0
1642158300000|2022-01-14 11:05:00|50.27|47.87|50.36|47.96|50.42|48.02|50.23|47.83|0
1642158600000|2022-01-14 11:10:00|50.38|47.98|50.33|47.93|50.38|47.98|50.24|47.84|0
1642158900000|2022-01-14 11:15:00|50.32|47.92|50.39|47.99|50.49|48.09|50.3|47.9|0
1642159200000|2022-01-14 11:20:00|50.38|47.98|50.55|48.15|50.55|48.15|50.28|47.88|0
1642159500000|2022-01-14 11:25:00|50.53|48.13|50.51|48.11|50.6|48.2|50.47|48.07|0
1642159800000|2022-01-14 11:30:00|50.49|48.09|50.61|48.21|50.66|48.26|50.48|48.08|0
1642160100000|2022-01-14 11:35:00|50.62|48.22|50.77|48.37|50.83|48.43|50.48|48.08|0
1642160400000|2022-01-14 11:40:00|50.79|48.39|50.73|48.33|50.96|48.56|50.69|48.29|0
1642160700000|2022-01-14 11:45:00|50.78|48.38|50.72|48.32|50.85|48.45|50.71|48.31|0
1642161000000|2022-01-14 11:50:00|50.71|48.31|50.8|48.4|50.88|48.48|50.71|48.31|0
1642161300000|2022-01-14 11:55:00|50.79|48.39|51|48.6|51.11|48.71|50.74|48.34|0
1642161600000|2022-01-14 12:00:00|51.03|48.63|51.36|48.96|51.38|48.98|50.96|48.56|0
1642161900000|2022-01-14 12:05:00|51.38|48.98|51.75|49.35|51.81|49.41|51.26|48.86|0
1642162200000|2022-01-14 12:10:00|51.73|49.33|51.46|49.06|51.78|49.38|51.42|49.02|0
1642162500000|2022-01-14 12:15:00|51.49|49.09|51.57|49.17|51.57|49.17|51.33|48.93|0
1642162800000|2022-01-14 12:20:00|51.53|49.13|51.38|48.98|51.63|49.23|51.22|48.82|0
1642163100000|2022-01-14 12:25:00|51.39|48.99|51.86|49.46|51.86|49.46|51.32|48.92|0
1642163400000|2022-01-14 12:30:00|51.88|49.48|51.68|49.28|51.9|49.5|51.68|49.28|0
1642163700000|2022-01-14 12:35:00|51.7|49.3|52.02|49.62|52.03|49.63|51.65|49.25|0
1642164000000|2022-01-14 12:40:00|52.03|49.63|53.99|51.59|54.09|51.69|50.63|48.23|0
1642164300000|2022-01-14 12:45:00|53.97|51.57|53.87|51.47|53.99|51.59|53.73|51.33|0
1642164600000|2022-01-14 12:50:00|53.86|51.46|54.02|51.62|54.09|51.69|53.79|51.39|0
1642164900000|2022-01-14 12:55:00|54.04|51.64|55.14|52.74|55.14|52.74|53.98|51.58|0
1642165200000|2022-01-14 13:00:00|55.08|52.68|55.26|52.86|56.51|54.11|54.56|52.16|0
1642165500000|2022-01-14 13:05:00|55.27|52.87|54.72|52.32|55.54|53.14|54.56|52.16|0
1642165800000|2022-01-14 13:10:00|54.74|52.34|55.05|52.65|55.11|52.71|54.54|52.14|0
1642166100000|2022-01-14 13:15:00|55.03|52.63|54.62|52.22|55.03|52.63|54.35|51.95|0
1642166400000|2022-01-14 13:20:00|54.59|52.19|54.41|52.01|54.7|52.3|54.39|51.99|0
1642166700000|2022-01-14 13:25:00|54.45|52.05|54.48|52.08|54.74|52.34|54.39|51.99|0
1642167000000|2022-01-14 13:30:00|54.47|52.07|54.71|52.31|55.02|52.62|54.39|51.99|0
1642167300000|2022-01-14 13:35:00|54.73|52.33|55.04|52.64|55.1|52.7|54.67|52.27|0
1642167600000|2022-01-14 13:40:00|55.02|52.62|55.3|52.9|55.43|53.03|54.77|52.37|0
1642167900000|2022-01-14 13:45:00|55.24|52.84|55.39|52.99|55.55|53.15|55|52.6|0
1642168200000|2022-01-14 13:50:00|55.43|53.03|56.51|54.11|56.68|54.28|55.24|52.84|0
1642168500000|2022-01-14 13:55:00|56.49|54.09|56.2|53.8|56.72|54.32|56.2|53.8|0
1642168800000|2022-01-14 14:00:00|56.26|53.86|56.16|53.76|56.53|54.13|56.13|53.73|0
1642169100000|2022-01-14 14:05:00|56.13|53.73|55.29|52.89|56.13|53.73|54.88|52.48|0
1642169400000|2022-01-14 14:10:00|55.27|52.87|55.16|52.76|55.37|52.97|55|52.6|0
1642169700000|2022-01-14 14:15:00|55.19|52.79|55.1|52.7|55.33|52.93|54.86|52.46|0
1642170000000|2022-01-14 14:20:00|55.14|52.74|55.12|52.72|55.37|52.97|55|52.6|0
1642170300000|2022-01-14 14:25:00|55.14|52.74|55.22|52.82|55.24|52.84|54.9|52.5|0
1642170600000|2022-01-14 14:30:00|55.18|52.78|55.3|52.9|55.49|53.09|54.77|52.37|0
1642170900000|2022-01-14 14:35:00|55.24|52.84|53.86|51.46|55.47|53.07|53.58|51.18|0
1642171200000|2022-01-14 14:40:00|53.88|51.48|53.78|51.38|54.3|51.9|53.5|51.1|0
1642171500000|2022-01-14 14:45:00|53.82|51.42|53.86|51.46|53.96|51.56|53.06|50.66|0
1642171800000|2022-01-14 14:50:00|53.83|51.43|53.18|50.78|53.96|51.56|53.18|50.78|0
1642172100000|2022-01-14 14:55:00|53.2|50.8|53.33|50.93|53.53|51.13|51.34|48.94|0
1642172400000|2022-01-14 15:00:00|53.26|50.86|52|49.6|53.26|50.86|51.11|48.71|0
1642172700000|2022-01-14 15:05:00|51.98|49.58|51.59|49.19|51.98|49.58|51.31|48.91|0
1642173000000|2022-01-14 15:10:00|51.61|49.21|52.01|49.61|52.05|49.65|51.18|48.78|0
1642173300000|2022-01-14 15:15:00|51.94|49.54|50.89|48.49|51.94|49.54|50.85|48.45|0
1642173600000|2022-01-14 15:20:00|50.91|48.51|52.11|49.71|52.11|49.71|50.91|48.51|0
1642173900000|2022-01-14 15:25:00|52.09|49.69|52.19|49.79|52.5|50.1|51.87|49.47|0
1642174200000|2022-01-14 15:30:00|52.21|49.81|52.09|49.69|52.68|50.28|52.09|49.69|0
1642174500000|2022-01-14 15:35:00|52.07|49.67|52.56|50.16|52.92|50.52|52.05|49.65|0
1642174800000|2022-01-14 15:40:00|52.52|50.12|53.83|51.43|53.94|51.54|51.99|49.59|0
1642175100000|2022-01-14 15:45:00|53.81|51.41|53.41|51.01|53.93|51.53|53.15|50.75|0
1642175400000|2022-01-14 15:50:00|53.37|50.97|53.66|51.26|54.07|51.67|53.27|50.87|0
1642175700000|2022-01-14 15:55:00|53.75|51.35|53.44|51.04|53.93|51.53|53.39|50.99|0
1642176000000|2022-01-14 16:00:00|53.4|51|53.76|51.36|54.06|51.66|52.87|50.47|0
1642176300000|2022-01-14 16:05:00|53.86|51.46|54.41|52.01|54.45|52.05|53.86|51.46|0
1642176600000|2022-01-14 16:10:00|54.43|52.03|54.57|52.17|54.67|52.27|54.22|51.82|0
1642176900000|2022-01-14 16:15:00|54.63|52.23|54.79|52.39|54.96|52.56|54.51|52.11|0
1642177200000|2022-01-14 16:20:00|54.75|52.35|54.63|52.23|55.1|52.7|53.88|51.48|0
1642177500000|2022-01-14 16:25:00|54.61|52.21|54.62|52.22|54.75|52.35|54.12|51.72|0
1642177800000|2022-01-14 16:30:00|54.59|52.19|54.35|51.95|54.88|52.48|54.08|51.68|0
1642178100000|2022-01-14 16:35:00|54.32|51.92|53.98|51.58|54.36|51.96|53.8|51.4|0
1642178400000|2022-01-14 16:40:00|53.9|51.5|53.72|51.32|54.08|51.68|53.46|51.06|0
1642178700000|2022-01-14 16:45:00|53.66|51.26|52.22|49.82|54.48|52.08|52|49.6|0
1642179000000|2022-01-14 16:50:00|52.18|49.78|52.22|49.82|52.37|49.97|52.04|49.64|0
1642179300000|2022-01-14 16:55:00|52.24|49.84|52.31|49.91|52.39|49.99|52.04|49.64|0
1642179600000|2022-01-14 17:00:00|52.37|49.97|52.71|50.31|52.73|50.33|52.16|49.76|0
1642179900000|2022-01-14 17:05:00|52.69|50.29|52.31|49.91|52.71|50.31|52.27|49.87|0
1642180200000|2022-01-14 17:10:00|52.29|49.89|52.72|50.32|52.8|50.4|52.06|49.66|0
1642180500000|2022-01-14 17:15:00|52.7|50.3|52.66|50.26|52.78|50.38|52.51|50.11|0
1642180800000|2022-01-14 17:20:00|52.68|50.28|53.14|50.74|53.16|50.76|52.66|50.26|0
1642181100000|2022-01-14 17:25:00|53.12|50.72|52.78|50.38|53.22|50.82|52.72|50.32|0
1642181400000|2022-01-14 17:30:00|52.82|50.42|52.7|50.3|52.94|50.54|52.64|50.24|0
1642181700000|2022-01-14 17:35:00|52.68|50.28|52.7|50.3|52.74|50.34|52.34|49.94|0
1642182000000|2022-01-14 17:40:00|52.68|50.28|53.05|50.65|53.14|50.74|52.68|50.28|0
1642182300000|2022-01-14 17:45:00|53.07|50.67|53.66|51.26|53.82|51.42|53.05|50.65|0
1642182600000|2022-01-14 17:50:00|53.68|51.28|53.86|51.46|54|51.6|53.55|51.15|0
1642182900000|2022-01-14 17:55:00|53.88|51.48|54.01|51.61|54.12|51.72|52.85|50.45|0
1642183200000|2022-01-14 18:00:00|54.03|51.63|53.73|51.33|54.2|51.8|53.59|51.19|0
1642183500000|2022-01-14 18:05:00|53.75|51.35|54.03|51.63|54.09|51.69|53.63|51.23|0
1642183800000|2022-01-14 18:10:00|54.05|51.65|53.81|51.41|54.34|51.94|53.73|51.33|0
1642184100000|2022-01-14 18:15:00|53.79|51.39|53.87|51.47|54.01|51.61|53.64|51.24|0
1642184400000|2022-01-14 18:20:00|53.91|51.51|54.54|52.14|54.58|52.18|53.91|51.51|0
1642184700000|2022-01-14 18:25:00|54.53|52.13|53.86|51.46|54.53|52.13|53.86|51.46|0
1642185000000|2022-01-14 18:30:00|53.88|51.48|54.15|51.75|54.23|51.83|53.62|51.22|0
1642185300000|2022-01-14 18:35:00|54.13|51.73|53.94|51.54|54.25|51.85|53.82|51.42|0
1642185600000|2022-01-14 18:40:00|53.9|51.5|53.33|50.93|54.02|51.62|53.27|50.87|0
1642185900000|2022-01-14 18:45:00|53.37|50.97|53.43|51.03|53.69|51.29|53.29|50.89|0
1642186200000|2022-01-14 18:50:00|53.45|51.05|52.63|50.23|53.9|51.5|52.63|50.23|0
1642186500000|2022-01-14 18:55:00|52.65|50.25|52.48|50.08|52.69|50.29|52.1|49.7|0
1642186800000|2022-01-14 19:00:00|52.46|50.06|52.32|49.92|52.52|50.12|52|49.6|0
1642187100000|2022-01-14 19:05:00|52.34|49.94|52.47|50.07|52.63|50.23|52.26|49.86|0
1642187400000|2022-01-14 19:10:00|52.49|50.09|52.39|49.99|52.79|50.39|52.37|49.97|0
1642187700000|2022-01-14 19:15:00|52.35|49.95|52.37|49.97|52.59|50.19|52.19|49.79|0
1642188000000|2022-01-14 19:20:00|52.39|49.99|52.11|49.71|52.47|50.07|52.07|49.67|0
1642188300000|2022-01-14 19:25:00|52.09|49.69|52.85|50.45|52.85|50.45|51.98|49.58|0
1642188600000|2022-01-14 19:30:00|52.83|50.43|51.99|49.59|52.87|50.47|51.97|49.57|0
1642188900000|2022-01-14 19:35:00|52.03|49.63|51.81|49.41|52.07|49.67|51.58|49.18|0
1642189200000|2022-01-14 19:40:00|51.83|49.43|52.36|49.96|52.36|49.96|51.83|49.43|0
1642189500000|2022-01-14 19:45:00|52.29|49.89|52.03|49.63|52.34|49.94|51.83|49.43|0
1642189800000|2022-01-14 19:50:00|52.01|49.61|51.95|49.55|52.05|49.65|51.66|49.26|0
1642190100000|2022-01-14 19:55:00|51.93|49.53|52.2|49.8|52.2|49.8|51.77|49.37|0
1642190400000|2022-01-14 20:00:00|52.22|49.82|51.55|49.15|52.22|49.82|51.4|49|0
1642190700000|2022-01-14 20:05:00|51.53|49.13|52.04|49.64|52.06|49.66|51.42|49.02|0
1642191000000|2022-01-14 20:10:00|52.02|49.62|51.79|49.39|52.07|49.67|51.59|49.19|0
1642191300000|2022-01-14 20:15:00|51.77|49.37|50.32|47.92|51.98|49.58|50.3|47.9|0
1642191600000|2022-01-14 20:20:00|50.28|47.88|50.01|47.61|50.35|47.95|49.91|47.51|0
1642191900000|2022-01-14 20:25:00|50.07|47.67|50.35|47.95|50.35|47.95|50.01|47.61|0
1642192200000|2022-01-14 20:30:00|50.33|47.93|49.89|47.49|50.33|47.93|49.84|47.44|0
1642192500000|2022-01-14 20:35:00|49.93|47.53|49.8|47.4|50.04|47.64|49.68|47.28|0
1642192800000|2022-01-14 20:40:00|49.84|47.44|48.94|46.54|50.08|47.68|48.94|46.54|0
1642193100000|2022-01-14 20:45:00|48.92|46.52|49.09|46.69|49.39|46.99|48.73|46.33|0
1642193400000|2022-01-14 20:50:00|49.06|46.66|48.77|46.37|49.12|46.72|48.62|46.22|0
1642193700000|2022-01-14 20:55:00|48.8|46.4|48.88|46.48|49.14|46.74|48.62|46.22|0
1642194000000|2022-01-14 21:00:00|48.86|46.46|48.52|46.12|48.86|46.46|48.45|46.05|0
1642194300000|2022-01-14 21:05:00|48.58|46.18|48.54|46.14|48.67|46.27|48.48|46.08|0
1642194600000|2022-01-14 21:10:00|48.52|46.12|48.45|46.05|48.54|46.14|48.35|45.95|0
1642492800000|2022-01-18 08:00:00|51.31|48.51|51.12|48.32|51.31|48.51|50.96|48.16|0
1642493100000|2022-01-18 08:05:00|50.96|48.56|51.27|48.87|51.27|48.87|50.94|48.54|0
1642493400000|2022-01-18 08:10:00|51.3|48.9|51.87|49.47|51.99|49.59|51.3|48.9|0
1642493700000|2022-01-18 08:15:00|51.89|49.49|53.76|51.36|53.76|51.36|51.55|49.15|0
1642494000000|2022-01-18 08:20:00|53.72|51.32|52.78|50.38|53.78|51.38|52.5|50.1|0
1642494300000|2022-01-18 08:25:00|52.79|50.39|54.59|52.19|54.77|52.37|52.68|50.28|0
1642494600000|2022-01-18 08:30:00|54.62|52.22|54.42|52.02|54.76|52.36|54.41|52.01|0
1642494900000|2022-01-18 08:35:00|54.43|52.03|54.31|51.91|54.51|52.11|54.21|51.81|0
1642495200000|2022-01-18 08:40:00|54.32|51.92|54.19|51.79|54.55|52.15|54.15|51.75|0
1642495500000|2022-01-18 08:45:00|54.18|51.78|54.12|51.72|54.35|51.95|54.12|51.72|0
1642495800000|2022-01-18 08:50:00|54.14|51.74|54|51.6|54.22|51.82|54|51.6|0
1642496100000|2022-01-18 08:55:00|54.02|51.62|54.15|51.75|54.18|51.78|54.02|51.62|0
1642496400000|2022-01-18 09:00:00|54.16|51.76|54.34|51.94|54.41|52.01|54.06|51.66|0
1642496700000|2022-01-18 09:05:00|54.32|51.92|54.69|52.29|54.94|52.54|54.32|51.92|0
1642497000000|2022-01-18 09:10:00|54.71|52.31|54.79|52.39|54.88|52.48|54.63|52.23|0
1642497300000|2022-01-18 09:15:00|54.8|52.4|55.12|52.72|55.35|52.95|54.79|52.39|0
1642497600000|2022-01-18 09:20:00|55.2|52.8|55.67|53.27|55.81|53.41|55.08|52.68|0
1642497900000|2022-01-18 09:25:00|55.66|53.26|55.42|53.02|55.85|53.45|55.37|52.97|0
1642498200000|2022-01-18 09:30:00|55.43|53.03|55.5|53.1|55.5|53.1|55.24|52.84|0
1642498500000|2022-01-18 09:35:00|55.53|53.13|55.55|53.15|55.76|53.36|55.41|53.01|0
1642498800000|2022-01-18 09:40:00|55.53|53.13|55.42|53.02|55.93|53.53|55.41|53.01|0
1642499100000|2022-01-18 09:45:00|55.45|53.05|55.08|52.68|55.49|53.09|55.05|52.65|0
1642499400000|2022-01-18 09:50:00|55.07|52.67|54.95|52.55|55.09|52.69|54.86|52.46|0
1642499700000|2022-01-18 09:55:00|54.94|52.54|55.13|52.73|55.22|52.82|54.93|52.53|0
1642500000000|2022-01-18 10:00:00|55.15|52.75|55.01|52.61|55.15|52.75|54.82|52.42|0
1642500300000|2022-01-18 10:05:00|55.03|52.63|54.98|52.58|55.13|52.73|54.92|52.52|0
1642500600000|2022-01-18 10:10:00|54.96|52.56|54.69|52.29|54.98|52.58|54.67|52.27|0
1642500900000|2022-01-18 10:15:00|54.71|52.31|54.96|52.56|55.04|52.64|54.69|52.29|0
1642501200000|2022-01-18 10:20:00|54.94|52.54|54.73|52.33|54.98|52.58|54.73|52.33|0
1642501500000|2022-01-18 10:25:00|54.69|52.29|54.55|52.15|54.73|52.33|54.48|52.08|0
1642501800000|2022-01-18 10:30:00|54.48|52.08|54.71|52.31|54.73|52.33|54.46|52.06|0
1642502100000|2022-01-18 10:35:00|54.7|52.3|54.42|52.02|54.89|52.49|54.3|51.9|0
1642502400000|2022-01-18 10:40:00|54.4|52|54.48|52.08|54.65|52.25|54.38|51.98|0
1642502700000|2022-01-18 10:45:00|54.49|52.09|55.13|52.73|55.13|52.73|54.36|51.96|0
1642503000000|2022-01-18 10:50:00|55.15|52.75|54.95|52.55|55.15|52.75|54.82|52.42|0
1642503300000|2022-01-18 10:55:00|54.94|52.54|54.92|52.52|55.11|52.71|54.9|52.5|0
1642503600000|2022-01-18 11:00:00|54.88|52.48|55.34|52.94|55.4|53|54.88|52.48|0
1642503900000|2022-01-18 11:05:00|55.36|52.96|55.19|52.79|55.42|53.02|55.02|52.62|0
1642504200000|2022-01-18 11:10:00|55.21|52.81|55.32|52.92|55.46|53.06|55.11|52.71|0
1642504500000|2022-01-18 11:15:00|55.33|52.93|55.02|52.62|55.33|52.93|54.96|52.56|0
1642504800000|2022-01-18 11:20:00|54.98|52.58|55.2|52.8|55.21|52.81|54.96|52.56|0
1642505100000|2022-01-18 11:25:00|55.21|52.81|55.08|52.68|55.33|52.93|55|52.6|0
1642505400000|2022-01-18 11:30:00|55.12|52.72|55.14|52.74|55.31|52.91|54.96|52.56|0
1642505700000|2022-01-18 11:35:00|55.12|52.72|54.95|52.55|55.14|52.74|54.83|52.43|0
1642506000000|2022-01-18 11:40:00|54.91|52.51|54.87|52.47|55.04|52.64|54.83|52.43|0
1642506300000|2022-01-18 11:45:00|54.85|52.45|54.81|52.41|54.89|52.49|54.7|52.3|0
1642506600000|2022-01-18 11:50:00|54.83|52.43|55.02|52.62|55.07|52.67|54.81|52.41|0
1642506900000|2022-01-18 11:55:00|55|52.6|54.91|52.51|55.01|52.61|54.84|52.44|0
1642507200000|2022-01-18 12:00:00|54.89|52.49|54.71|52.31|54.89|52.49|54.61|52.21|0
1642507500000|2022-01-18 12:05:00|54.72|52.32|54.51|52.11|54.8|52.4|54.51|52.11|0
1642507800000|2022-01-18 12:10:00|54.53|52.13|54.61|52.21|54.74|52.34|54.53|52.13|0
1642508100000|2022-01-18 12:15:00|54.63|52.23|54.57|52.17|54.68|52.28|54.53|52.13|0
1642508400000|2022-01-18 12:20:00|54.55|52.15|54.57|52.17|54.71|52.31|54.26|51.86|0
1642508700000|2022-01-18 12:25:00|54.55|52.15|54.3|51.9|54.55|52.15|54.3|51.9|0
1642509000000|2022-01-18 12:30:00|54.32|51.92|54.65|52.25|54.71|52.31|54.28|51.88|0
1642509300000|2022-01-18 12:35:00|54.63|52.23|54.5|52.1|54.71|52.31|54.46|52.06|0
1642509600000|2022-01-18 12:40:00|54.52|52.12|54.54|52.14|54.65|52.25|54.5|52.1|0
1642509900000|2022-01-18 12:45:00|54.56|52.16|54.17|51.77|54.56|52.16|53.99|51.59|0
1642510200000|2022-01-18 12:50:00|54.19|51.79|54.13|51.73|54.22|51.82|54|51.6|0
1642510500000|2022-01-18 12:55:00|54.11|51.71|54.05|51.65|54.15|51.75|53.96|51.56|0
1642510800000|2022-01-18 13:00:00|54.01|51.61|54.23|51.83|54.27|51.87|54|51.6|0
1642511100000|2022-01-18 13:05:00|54.27|51.87|54.29|51.89|54.29|51.89|54.15|51.75|0
1642511400000|2022-01-18 13:10:00|54.27|51.87|54.29|51.89|54.33|51.93|54.21|51.81|0
1642511700000|2022-01-18 13:15:00|54.31|51.91|54.76|52.36|54.84|52.44|54.31|51.91|0
1642512000000|2022-01-18 13:20:00|54.78|52.38|54.82|52.42|54.86|52.46|54.55|52.15|0
1642512300000|2022-01-18 13:25:00|54.8|52.4|54.45|52.05|54.8|52.4|54.44|52.04|0
1642512600000|2022-01-18 13:30:00|54.44|52.04|54.18|51.78|54.44|52.04|54.02|51.62|0
1642512900000|2022-01-18 13:35:00|54.24|51.84|54.43|52.03|54.47|52.07|54.06|51.66|0
1642513200000|2022-01-18 13:40:00|54.47|52.07|54.61|52.21|54.8|52.4|54.41|52.01|0
1642513500000|2022-01-18 13:45:00|54.59|52.19|54.51|52.11|54.63|52.23|54.32|51.92|0
1642513800000|2022-01-18 13:50:00|54.49|52.09|54.3|51.9|54.49|52.09|54.28|51.88|0
1642514100000|2022-01-18 13:55:00|54.32|51.92|54.2|51.8|54.38|51.98|54.16|51.76|0
1642514400000|2022-01-18 14:00:00|54.22|51.82|54.15|51.75|54.32|51.92|54.11|51.71|0
1642514700000|2022-01-18 14:05:00|54.13|51.73|54.19|51.79|54.38|51.98|54.13|51.73|0
1642515000000|2022-01-18 14:10:00|54.17|51.77|54.36|51.96|54.46|52.06|54.13|51.73|0
1642515300000|2022-01-18 14:15:00|54.31|51.91|54.64|52.24|54.72|52.32|54.27|51.87|0
1642515600000|2022-01-18 14:20:00|54.68|52.28|54.45|52.05|54.72|52.32|54.43|52.03|0
1642515900000|2022-01-18 14:25:00|54.41|52.01|54.86|52.46|54.88|52.48|54.29|51.89|0
1642516200000|2022-01-18 14:30:00|54.82|52.42|55.67|53.27|55.74|53.34|54.74|52.34|0
1642516500000|2022-01-18 14:35:00|55.69|53.29|56.11|53.71|56.52|54.12|55.59|53.19|0
1642516800000|2022-01-18 14:40:00|56.09|53.69|55.89|53.49|56.97|54.57|55.43|53.03|0
1642517100000|2022-01-18 14:45:00|55.85|53.45|56.52|54.12|56.84|54.44|55.75|53.35|0
1642517400000|2022-01-18 14:50:00|56.61|54.21|56.51|54.11|57.01|54.61|56.44|54.04|0
1642517700000|2022-01-18 14:55:00|56.6|54.2|56.35|53.95|57.2|54.8|56.29|53.89|0
1642518000000|2022-01-18 15:00:00|56.67|54.27|56.73|54.33|56.95|54.55|56.33|53.93|0
1642518300000|2022-01-18 15:05:00|56.71|54.31|55.55|53.15|56.71|54.31|55.53|53.13|0
1642518600000|2022-01-18 15:10:00|55.57|53.17|56.07|53.67|56.07|53.67|55.2|52.8|0
1642518900000|2022-01-18 15:15:00|56.12|53.72|56.3|53.9|56.3|53.9|55.51|53.11|0
1642519200000|2022-01-18 15:20:00|56.24|53.84|55.82|53.42|56.47|54.07|55.82|53.42|0
1642519500000|2022-01-18 15:25:00|55.9|53.5|55.61|53.21|56.18|53.78|55.59|53.19|0
1642519800000|2022-01-18 15:30:00|55.59|53.19|56.22|53.82|56.32|53.92|55.57|53.17|0
1642520100000|2022-01-18 15:35:00|56.26|53.86|56.64|54.24|56.66|54.26|56.12|53.72|0
1642520400000|2022-01-18 15:40:00|56.6|54.2|56.02|53.62|56.7|54.3|55.98|53.58|0
1642520700000|2022-01-18 15:45:00|56.04|53.64|56.44|54.04|56.57|54.17|55.83|53.43|0
1642521000000|2022-01-18 15:50:00|56.42|54.02|56.87|54.47|56.87|54.47|56.4|54|0
1642521300000|2022-01-18 15:55:00|56.89|54.49|56.85|54.45|57.1|54.7|56.68|54.28|0
1642521600000|2022-01-18 16:00:00|56.88|54.48|56.78|54.38|57.1|54.7|56.63|54.23|0
1642521900000|2022-01-18 16:05:00|56.76|54.36|57.16|54.76|57.46|55.06|56.61|54.21|0
1642522200000|2022-01-18 16:10:00|57.1|54.7|56.84|54.44|57.27|54.87|56.84|54.44|0
1642522500000|2022-01-18 16:15:00|56.86|54.46|56.56|54.16|56.88|54.48|56.48|54.08|0
1642522800000|2022-01-18 16:20:00|56.58|54.18|56|53.6|56.8|54.4|55.77|53.37|0
1642523100000|2022-01-18 16:25:00|56.02|53.62|56.12|53.72|56.25|53.85|55.93|53.53|0
1642523400000|2022-01-18 16:30:00|56.17|53.77|56.79|54.39|56.91|54.51|56.17|53.77|0
1642523700000|2022-01-18 16:35:00|56.74|54.34|55.85|53.45|56.83|54.43|55.83|53.43|0
1642524000000|2022-01-18 16:40:00|55.87|53.47|55.85|53.45|56.01|53.61|55.57|53.17|0
1642524300000|2022-01-18 16:45:00|55.78|53.38|55.53|53.13|55.82|53.42|55.42|53.02|0
1642524600000|2022-01-18 16:50:00|55.51|53.11|55.55|53.15|55.57|53.17|55.11|52.71|0
1642524900000|2022-01-18 16:55:00|55.57|53.17|55.61|53.21|55.78|53.38|55.51|53.11|0
1642525200000|2022-01-18 17:00:00|55.63|53.23|56.48|54.08|56.5|54.1|55.48|53.08|0
1642525500000|2022-01-18 17:05:00|56.52|54.12|56.47|54.07|56.75|54.35|56.45|54.05|0
1642525800000|2022-01-18 17:10:00|56.48|54.08|56.26|53.86|56.6|54.2|56.22|53.82|0
1642526100000|2022-01-18 17:15:00|56.24|53.84|56.17|53.77|56.56|54.16|55.98|53.58|0
1642526400000|2022-01-18 17:20:00|56.19|53.79|56.7|54.3|56.79|54.39|56.09|53.69|0
1642526700000|2022-01-18 17:25:00|56.68|54.28|56.68|54.28|56.9|54.5|56.62|54.22|0
1642527000000|2022-01-18 17:30:00|56.7|54.3|56.59|54.19|57.13|54.73|56.51|54.11|0
1642527300000|2022-01-18 17:35:00|56.57|54.17|56.85|54.45|57|54.6|56.53|54.13|0
1642527600000|2022-01-18 17:40:00|56.87|54.47|56.91|54.51|56.96|54.56|56.59|54.19|0
1642527900000|2022-01-18 17:45:00|56.93|54.53|57.36|54.96|57.39|54.99|56.76|54.36|0
1642528200000|2022-01-18 17:50:00|57.3|54.9|57.45|55.05|57.49|55.09|57.06|54.66|0
1642528500000|2022-01-18 17:55:00|57.43|55.03|57.58|55.18|57.64|55.24|57.23|54.83|0
1642528800000|2022-01-18 18:00:00|57.6|55.2|57.6|55.2|57.84|55.44|57.4|55|0
1642529100000|2022-01-18 18:05:00|57.62|55.22|57.29|54.89|57.79|55.39|57.29|54.89|0
1642529400000|2022-01-18 18:10:00|57.34|54.94|57.03|54.63|57.45|55.05|56.97|54.57|0
1642529700000|2022-01-18 18:15:00|57.05|54.65|56.95|54.55|57.21|54.81|56.73|54.33|0
1642530000000|2022-01-18 18:20:00|56.99|54.59|57.48|55.08|57.62|55.22|56.95|54.55|0
1642530300000|2022-01-18 18:25:00|57.44|55.04|57.33|54.93|57.68|55.28|57.29|54.89|0
1642530600000|2022-01-18 18:30:00|57.35|54.95|57.2|54.8|57.57|55.17|57.18|54.78|0
1642530900000|2022-01-18 18:35:00|57.22|54.82|56.83|54.43|57.26|54.86|56.77|54.37|0
1642531200000|2022-01-18 18:40:00|56.85|54.45|56.5|54.1|56.94|54.54|56.47|54.07|0
1642531500000|2022-01-18 18:45:00|56.53|54.13|56.78|54.38|56.85|54.45|56.34|53.94|0
1642531800000|2022-01-18 18:50:00|56.77|54.37|56.85|54.45|56.94|54.54|56.45|54.05|0
1642532100000|2022-01-18 18:55:00|56.81|54.41|56.4|54|56.87|54.47|56.25|53.85|0
1642532400000|2022-01-18 19:00:00|56.43|54.03|56.27|53.87|56.44|54.04|56.04|53.64|0
1642532700000|2022-01-18 19:05:00|56.25|53.85|56.27|53.87|56.36|53.96|56.02|53.62|0
1642533000000|2022-01-18 19:10:00|56.25|53.85|56.42|54.02|56.42|54.02|56.06|53.66|0
1642533300000|2022-01-18 19:15:00|56.43|54.03|56.03|53.63|56.43|54.03|55.99|53.59|0
1642533600000|2022-01-18 19:20:00|56.01|53.61|56.48|54.08|56.52|54.12|56.01|53.61|0
1642533900000|2022-01-18 19:25:00|56.5|54.1|56.33|53.93|56.71|54.31|56.24|53.84|0
1642534200000|2022-01-18 19:30:00|56.35|53.95|55.73|53.33|56.37|53.97|55.52|53.12|0
1642534500000|2022-01-18 19:35:00|55.8|53.4|55.65|53.25|55.8|53.4|55.49|53.09|0
1642534800000|2022-01-18 19:40:00|55.63|53.23|55.82|53.42|55.84|53.44|55.5|53.1|0
1642535100000|2022-01-18 19:45:00|55.84|53.44|55.37|52.97|55.86|53.46|55.29|52.89|0
1642535400000|2022-01-18 19:50:00|55.35|52.95|55.04|52.64|55.37|52.97|54.89|52.49|0
1642535700000|2022-01-18 19:55:00|55|52.6|55.25|52.85|55.29|52.89|54.93|52.53|0
1642536000000|2022-01-18 20:00:00|55.29|52.89|55.75|53.35|55.83|53.43|55.1|52.7|0
1642536300000|2022-01-18 20:05:00|55.73|53.33|55.79|53.39|55.94|53.54|55.54|53.14|0
1642536600000|2022-01-18 20:10:00|55.83|53.43|55.85|53.45|55.94|53.54|55.58|53.18|0
1642536900000|2022-01-18 20:15:00|55.93|53.53|56.78|54.38|57|54.6|55.93|53.53|0
1642537200000|2022-01-18 20:20:00|56.74|54.34|56.4|54|56.87|54.47|56.33|53.93|0
1642537500000|2022-01-18 20:25:00|56.38|53.98|56.48|54.08|56.7|54.3|56.33|53.93|0
1642537800000|2022-01-18 20:30:00|56.44|54.04|56.71|54.31|56.74|54.34|56.29|53.89|0
1642538100000|2022-01-18 20:35:00|56.67|54.27|56.82|54.42|57.01|54.61|56.63|54.23|0
1642538400000|2022-01-18 20:40:00|56.81|54.41|57.68|55.28|57.7|55.3|56.28|53.88|0
1642538700000|2022-01-18 20:45:00|57.72|55.32|57.06|54.66|57.72|55.32|57.06|54.66|0
1642539000000|2022-01-18 20:50:00|57.18|54.78|57.98|55.58|57.98|55.58|56.58|54.18|0
1642539300000|2022-01-18 20:55:00|57.94|55.54|56.96|54.56|57.98|55.58|56.96|54.56|0
1642539600000|2022-01-18 21:00:00|56.92|54.52|57.11|54.71|57.33|54.93|56.92|54.52|0
1642539900000|2022-01-18 21:05:00|57.17|54.77|57.17|54.77|57.28|54.88|57.09|54.69|0
1642540200000|2022-01-18 21:10:00|57.15|54.75|56.96|54.56|57.19|54.79|56.91|54.51|0
1642540500000|2022-01-18 21:15:00|57.13|54.33|57.1|54.3|57.19|54.39|57|54.2|0
1642540800000|2022-01-18 21:20:00|57.09|54.29|56.87|54.07|57.09|54.29|56.85|54.05|0
1642541100000|2022-01-18 21:25:00|56.9|54.1|57.04|54.24|57.05|54.25|56.83|54.03|0
1642541400000|2022-01-18 21:30:00|57.02|54.22|57.04|54.24|57.09|54.29|57|54.2|0
1642541700000|2022-01-18 21:35:00|57.03|54.23|57.02|54.22|57.09|54.29|57|54.2|0
1642542000000|2022-01-18 21:40:00|57.03|54.23|56.83|54.03|57.04|54.24|56.82|54.02|0
1642542300000|2022-01-18 21:45:00|56.78|53.98|56.72|53.92|56.78|53.98|56.68|53.88|0
1642542600000|2022-01-18 21:50:00|56.76|53.96|56.76|53.96|56.84|54.04|56.71|53.91|0
1642542900000|2022-01-18 21:55:00|56.74|53.94|56.74|53.94|56.79|53.99|56.69|53.89|0
1642543200000|2022-01-18 22:00:00|56.75|53.95|56.73|53.93|56.77|53.97|56.73|53.93|0
1642543500000|2022-01-18 22:05:00|56.74|53.94|56.75|53.95|56.75|53.95|56.73|53.93|0
1642543800000|2022-01-18 22:10:00|56.74|53.94|56.75|53.95|56.75|53.95|56.73|53.93|0
1642544100000|2022-01-18 22:15:00|56.74|53.94|56.75|53.95|56.75|53.95|56.73|53.93|0
1642544400000|2022-01-18 22:20:00|56.76|53.96|56.72|53.92|56.76|53.96|56.72|53.92|0
1642544700000|2022-01-18 22:25:00|56.73|53.93|56.72|53.92|56.73|53.93|56.72|53.92|0
1642545600000|2022-01-18 22:40:00|56.73|53.93|56.73|53.93|56.73|53.93|56.73|53.93|0
1642545900000|2022-01-18 22:45:00|56.72|53.92|56.73|53.93|56.73|53.93|56.72|53.92|0
1642546200000|2022-01-18 22:50:00|56.74|53.94|56.73|53.93|56.74|53.94|56.73|53.93|0
1642546500000|2022-01-18 22:55:00|56.72|53.92|56.73|53.93|56.73|53.93|56.72|53.92|0
1642546800000|2022-01-18 23:00:00|56.52|53.72|56.59|53.79|56.75|53.95|56.47|53.67|0
1642547100000|2022-01-18 23:05:00|56.56|53.76|56.63|53.83|56.7|53.9|56.56|53.76|0
1642547400000|2022-01-18 23:10:00|56.61|53.81|56.48|53.68|56.65|53.85|56.42|53.62|0
1642547700000|2022-01-18 23:15:00|56.5|53.7|56.86|54.06|56.86|54.06|56.5|53.7|0
1642548000000|2022-01-18 23:20:00|56.82|54.02|56.78|53.98|56.93|54.13|56.65|53.85|0
1642548300000|2022-01-18 23:25:00|56.75|53.95|56.84|54.04|56.84|54.04|56.67|53.87|0
1642548600000|2022-01-18 23:30:00|56.82|54.02|57.04|54.24|57.16|54.36|56.77|53.97|0
1642548900000|2022-01-18 23:35:00|57.03|54.23|57.14|54.34|57.2|54.4|57.03|54.23|0
1642549200000|2022-01-18 23:40:00|57.16|54.36|57.2|54.4|57.2|54.4|57.03|54.23|0
1642549500000|2022-01-18 23:45:00|57.19|54.39|57.18|54.38|57.19|54.39|57.07|54.27|0
1642549800000|2022-01-18 23:50:00|57.15|54.35|57.26|54.46|57.41|54.61|57.15|54.35|0
1642550100000|2022-01-18 23:55:00|57.28|54.48|57.45|54.65|57.47|54.67|57.26|54.46|0
1642550400000|2022-01-19 00:00:00|57.43|54.63|57.16|54.36|57.45|54.65|57.11|54.31|0
1642550700000|2022-01-19 00:05:00|57.13|54.33|57.23|54.43|57.34|54.54|57.06|54.26|0
1642551000000|2022-01-19 00:10:00|57.28|54.48|57.54|54.74|57.6|54.8|57.26|54.46|0
1642551300000|2022-01-19 00:15:00|57.57|54.77|57.43|54.63|57.58|54.78|57.34|54.54|0
1642551600000|2022-01-19 00:20:00|57.39|54.59|57.38|54.58|57.44|54.64|57.27|54.47|0
1642551900000|2022-01-19 00:25:00|57.4|54.6|57.48|54.68|57.49|54.69|57.32|54.52|0
1642552200000|2022-01-19 00:30:00|57.49|54.69|57.42|54.62|57.49|54.69|57.23|54.43|0
1642552500000|2022-01-19 00:35:00|57.4|54.6|57.54|54.74|57.64|54.84|57.4|54.6|0
1642552800000|2022-01-19 00:40:00|57.48|54.68|57.63|54.83|57.66|54.86|57.48|54.68|0
1642553100000|2022-01-19 00:45:00|57.62|54.82|57.87|55.07|57.87|55.07|57.57|54.77|0
1642553400000|2022-01-19 00:50:00|57.85|55.05|57.83|55.03|57.98|55.18|57.74|54.94|0
1642553700000|2022-01-19 00:55:00|57.85|55.05|57.67|54.87|57.85|55.05|57.63|54.83|0
1642554000000|2022-01-19 01:00:00|57.59|54.79|57.5|54.7|57.69|54.89|57.46|54.66|0
1642554300000|2022-01-19 01:05:00|57.49|54.69|57.22|54.42|57.61|54.81|57.13|54.33|0
1642554600000|2022-01-19 01:10:00|57.17|54.37|57.01|54.21|57.22|54.42|56.92|54.12|0
1642554900000|2022-01-19 01:15:00|57.02|54.22|57.06|54.26|57.06|54.26|56.82|54.02|0
1642555200000|2022-01-19 01:20:00|57.08|54.28|57.02|54.22|57.17|54.37|56.99|54.19|0
1642555500000|2022-01-19 01:25:00|57|54.2|56.89|54.09|57|54.2|56.68|53.88|0
1642555800000|2022-01-19 01:30:00|56.86|54.06|56.9|54.1|56.9|54.1|56.61|53.81|0
1642556100000|2022-01-19 01:35:00|56.87|54.07|56.93|54.13|56.97|54.17|56.78|53.98|0
1642556400000|2022-01-19 01:40:00|56.92|54.12|57.12|54.32|57.12|54.32|56.78|53.98|0
1642556700000|2022-01-19 01:45:00|57.1|54.3|57.44|54.64|57.55|54.75|56.86|54.06|0
1642557000000|2022-01-19 01:50:00|57.46|54.66|57.59|54.79|57.59|54.79|57.31|54.51|0
1642557300000|2022-01-19 01:55:00|57.57|54.77|57.59|54.79|57.68|54.88|57.53|54.73|0
1642557600000|2022-01-19 02:00:00|57.58|54.78|57.44|54.64|57.68|54.88|57.41|54.61|0
1642557900000|2022-01-19 02:05:00|57.42|54.62|57.33|54.53|57.42|54.62|57.18|54.38|0
1642558200000|2022-01-19 02:10:00|57.35|54.55|57.05|54.25|57.35|54.55|57.05|54.25|0
1642558500000|2022-01-19 02:15:00|57.03|54.23|56.98|54.18|57.07|54.27|56.88|54.08|0
1642558800000|2022-01-19 02:20:00|56.97|54.17|57.09|54.29|57.15|54.35|56.97|54.17|0
1642559100000|2022-01-19 02:25:00|57.08|54.28|57|54.2|57.09|54.29|56.92|54.12|0
1642559400000|2022-01-19 02:30:00|57.02|54.22|57.21|54.41|57.23|54.43|56.96|54.16|0
1642559700000|2022-01-19 02:35:00|57.23|54.43|57.45|54.65|57.54|54.74|57.16|54.36|0
1642560000000|2022-01-19 02:40:00|57.43|54.63|57.77|54.97|57.84|55.04|57.36|54.56|0
1642560300000|2022-01-19 02:45:00|57.8|55|58.19|55.39|58.27|55.47|57.75|54.95|0
1642560600000|2022-01-19 02:50:00|58.21|55.41|58.36|55.56|58.62|55.82|57.99|55.19|0
1642560900000|2022-01-19 02:55:00|58.34|55.54|58.16|55.36|58.35|55.55|58.05|55.25|0
1642561200000|2022-01-19 03:00:00|58.14|55.34|58.25|55.45|58.35|55.55|58.1|55.3|0
1642561500000|2022-01-19 03:05:00|58.23|55.43|58.53|55.73|58.58|55.78|58.16|55.36|0
1642561800000|2022-01-19 03:10:00|58.52|55.72|58.51|55.71|58.58|55.78|58.31|55.51|0
1642562100000|2022-01-19 03:15:00|58.52|55.72|58.31|55.51|58.57|55.77|58.11|55.31|0
1642562400000|2022-01-19 03:20:00|58.33|55.53|58.73|55.93|58.77|55.97|58.31|55.51|0
1642562700000|2022-01-19 03:25:00|58.75|55.95|58.68|55.88|58.84|56.04|58.68|55.88|0
1642563000000|2022-01-19 03:30:00|58.7|55.9|58.93|56.13|58.94|56.14|58.48|55.68|0
1642563300000|2022-01-19 03:35:00|58.92|56.12|58.81|56.01|58.96|56.16|58.74|55.94|0
1642563600000|2022-01-19 03:40:00|58.79|55.99|58.81|56.01|59.1|56.3|58.76|55.96|0
1642563900000|2022-01-19 03:45:00|58.83|56.03|58.96|56.16|59.01|56.21|58.81|56.01|0
1642564200000|2022-01-19 03:50:00|58.97|56.17|58.83|56.03|59.03|56.23|58.83|56.03|0
1642564500000|2022-01-19 03:55:00|58.81|56.01|58.85|56.05|58.94|56.14|58.78|55.98|0
1642564800000|2022-01-19 04:00:00|58.83|56.03|58.66|55.86|58.87|56.07|58.6|55.8|0
1642565100000|2022-01-19 04:05:00|58.65|55.85|58.78|55.98|58.78|55.98|58.63|55.83|0
1642565400000|2022-01-19 04:10:00|58.73|55.93|58.88|56.08|58.93|56.13|58.71|55.91|0
1642565700000|2022-01-19 04:15:00|58.89|56.09|59.09|56.29|59.09|56.29|58.87|56.07|0
1642566000000|2022-01-19 04:20:00|59.06|56.26|59.02|56.22|59.06|56.26|58.95|56.15|0
1642566300000|2022-01-19 04:25:00|59|56.2|58.77|55.97|59|56.2|58.75|55.95|0
1642566600000|2022-01-19 04:30:00|58.8|56|58.72|55.92|58.8|56|58.62|55.82|0
1642566900000|2022-01-19 04:35:00|58.73|55.93|58.79|55.99|58.82|56.02|58.71|55.91|0
1642567200000|2022-01-19 04:40:00|58.77|55.97|58.9|56.1|58.95|56.15|58.77|55.97|0
1642567500000|2022-01-19 04:45:00|58.92|56.12|58.99|56.19|59.01|56.21|58.79|55.99|0
1642567800000|2022-01-19 04:50:00|59.01|56.21|59.22|56.42|59.28|56.48|59|56.2|0
1642568100000|2022-01-19 04:55:00|59.21|56.41|59.61|56.81|59.7|56.9|59.14|56.34|0
1642568400000|2022-01-19 05:00:00|59.65|56.85|59.63|56.83|59.74|56.94|59.56|56.76|0
1642568700000|2022-01-19 05:05:00|59.64|56.84|59.58|56.78|59.7|56.9|59.47|56.67|0
1642569000000|2022-01-19 05:10:00|59.6|56.8|59.49|56.69|59.81|57.01|59.47|56.67|0
1642569300000|2022-01-19 05:15:00|59.48|56.68|59.63|56.83|59.65|56.85|59.47|56.67|0
1642569600000|2022-01-19 05:20:00|59.65|56.85|59.8|57|59.92|57.12|59.65|56.85|0
1642569900000|2022-01-19 05:25:00|59.83|57.03|59.89|57.09|59.94|57.14|59.71|56.91|0
1642570200000|2022-01-19 05:30:00|59.87|57.07|59.88|57.08|59.89|57.09|59.67|56.87|0
1642570500000|2022-01-19 05:35:00|59.89|57.09|59.71|56.91|59.91|57.11|59.58|56.78|0
1642570800000|2022-01-19 05:40:00|59.73|56.93|59.92|57.12|59.92|57.12|59.71|56.91|0
1642571100000|2022-01-19 05:45:00|59.91|57.11|59.93|57.13|59.93|57.13|59.84|57.04|0
1642571400000|2022-01-19 05:50:00|59.91|57.11|59.71|56.91|59.93|57.13|59.59|56.79|0
1642571700000|2022-01-19 05:55:00|59.68|56.88|59.57|56.77|59.84|57.04|59.52|56.72|0
1642572000000|2022-01-19 06:00:00|59.55|56.75|59.39|56.59|59.82|57.02|59.34|56.54|0
1642572300000|2022-01-19 06:05:00|59.41|56.61|59.33|56.53|59.46|56.66|59.13|56.33|0
1642572600000|2022-01-19 06:10:00|59.34|56.54|59.29|56.49|59.34|56.54|59.12|56.32|0
1642572900000|2022-01-19 06:15:00|59.23|56.43|59.21|56.41|59.39|56.59|59.21|56.41|0
1642573200000|2022-01-19 06:20:00|59.23|56.43|59.08|56.28|59.24|56.44|59.01|56.21|0
1642573500000|2022-01-19 06:25:00|59.07|56.27|59.25|56.45|59.32|56.52|59.01|56.21|0
1642573800000|2022-01-19 06:30:00|59.27|56.47|59.63|56.83|59.65|56.85|59.26|56.46|0
1642574100000|2022-01-19 06:35:00|59.62|56.82|59.33|56.53|59.67|56.87|59.33|56.53|0
1642574400000|2022-01-19 06:40:00|59.32|56.52|59.27|56.47|59.45|56.65|59.09|56.29|0
1642574700000|2022-01-19 06:45:00|59.26|56.46|59.21|56.41|59.28|56.48|59.13|56.33|0
1642575000000|2022-01-19 06:50:00|59.22|56.42|59.33|56.53|59.33|56.53|59.2|56.4|0
1642575300000|2022-01-19 06:55:00|59.31|56.51|59.53|56.73|59.53|56.73|59.24|56.44|0
1642575600000|2022-01-19 07:00:00|59.55|56.75|59.56|56.76|59.91|57.11|59.41|56.61|0
1642575900000|2022-01-19 07:05:00|59.53|56.73|59.71|56.91|59.89|57.09|59.39|56.59|0
1642576200000|2022-01-19 07:10:00|59.7|56.9|59.82|57.02|59.9|57.1|59.7|56.9|0
1642576500000|2022-01-19 07:15:00|59.81|57.01|59.65|56.85|59.86|57.06|59.54|56.74|0
1642576800000|2022-01-19 07:20:00|59.66|56.86|59.86|57.06|59.9|57.1|59.66|56.86|0
1642577100000|2022-01-19 07:25:00|59.88|57.08|59.9|57.1|59.9|57.1|59.78|56.98|0
1642577400000|2022-01-19 07:30:00|59.89|57.09|59.68|56.88|59.9|57.1|59.59|56.79|0
1642577700000|2022-01-19 07:35:00|59.7|56.9|59.69|56.89|59.83|57.03|59.61|56.81|0
1642578000000|2022-01-19 07:40:00|59.72|56.92|59.83|57.03|59.9|57.1|59.54|56.74|0
1642578300000|2022-01-19 07:45:00|59.81|57.01|58.35|55.55|59.9|57.1|58.35|55.55|0
1642578600000|2022-01-19 07:50:00|58.34|55.54|60.11|57.31|60.26|57.46|58.31|55.51|0
1642578900000|2022-01-19 07:55:00|60.13|57.33|60.24|57.44|60.63|57.83|60.13|57.33|0
1642579200000|2022-01-19 08:00:00|60.18|57.38|60.35|57.55|60.72|57.92|59.89|57.09|0
1642579500000|2022-01-19 08:05:00|60.18|57.78|59.38|56.98|60.18|57.78|59.37|56.97|0
1642579800000|2022-01-19 08:10:00|59.39|56.99|59.19|56.79|59.4|57|58.97|56.57|0
1642580100000|2022-01-19 08:15:00|59.12|56.72|58.94|56.54|59.28|56.88|58.94|56.54|0
1642580400000|2022-01-19 08:20:00|58.9|56.5|58.99|56.59|59.38|56.98|58.85|56.45|0
1642580700000|2022-01-19 08:25:00|58.92|56.52|59.22|56.82|59.3|56.9|58.85|56.45|0
1642581000000|2022-01-19 08:30:00|59.21|56.81|58.74|56.34|59.25|56.85|58.63|56.23|0
1642581300000|2022-01-19 08:35:00|58.76|56.36|58.3|55.9|58.87|56.47|58.28|55.88|0
1642581600000|2022-01-19 08:40:00|58.32|55.92|58.34|55.94|58.47|56.07|58.19|55.79|0
1642581900000|2022-01-19 08:45:00|58.33|55.93|58.19|55.79|58.41|56.01|58.08|55.68|0
1642582200000|2022-01-19 08:50:00|58.21|55.81|57.73|55.33|58.27|55.87|57.7|55.3|0
1642582500000|2022-01-19 08:55:00|57.74|55.34|57.7|55.3|57.83|55.43|57.64|55.24|0
1642582800000|2022-01-19 09:00:00|57.75|55.35|57.68|55.28|57.98|55.58|57.59|55.19|0
1642583100000|2022-01-19 09:05:00|57.65|55.25|57.78|55.38|57.81|55.41|57.53|55.13|0
1642583400000|2022-01-19 09:10:00|57.64|55.24|57.94|55.54|57.94|55.54|57.63|55.23|0
1642583700000|2022-01-19 09:15:00|57.96|55.56|57.55|55.15|57.96|55.56|57.52|55.12|0
1642584000000|2022-01-19 09:20:00|57.57|55.17|57.96|55.56|59.13|56.73|57.57|55.17|0
1642584300000|2022-01-19 09:25:00|57.98|55.58|58.24|55.84|58.24|55.84|57.89|55.49|0
1642584600000|2022-01-19 09:30:00|58.22|55.82|57.9|55.5|58.39|55.99|57.89|55.49|0
1642584900000|2022-01-19 09:35:00|57.89|55.49|57.71|55.31|58|55.6|57.71|55.31|0
1642585200000|2022-01-19 09:40:00|57.74|55.34|57.24|54.84|57.76|55.36|57.13|54.73|0
1642585500000|2022-01-19 09:45:00|57.26|54.86|57.19|54.79|57.28|54.88|57.02|54.62|0
1642585800000|2022-01-19 09:50:00|57.18|54.78|56.84|54.44|57.19|54.79|56.8|54.4|0
1642586100000|2022-01-19 09:55:00|56.85|54.45|56.5|54.1|56.89|54.49|56.4|54|0
1642586400000|2022-01-19 10:00:00|56.53|54.13|56.78|54.38|56.8|54.4|56.5|54.1|0
1642586700000|2022-01-19 10:05:00|56.8|54.4|56.69|54.29|56.8|54.4|56.55|54.15|0
1642587000000|2022-01-19 10:10:00|56.65|54.25|56.82|54.42|56.86|54.46|56.63|54.23|0
1642587300000|2022-01-19 10:15:00|56.84|54.44|56.61|54.21|56.88|54.48|56.61|54.21|0
1642587600000|2022-01-19 10:20:00|56.63|54.23|56.62|54.22|56.71|54.31|56.5|54.1|0
1642587900000|2022-01-19 10:25:00|56.63|54.23|56.71|54.31|56.84|54.44|56.58|54.18|0
1642588200000|2022-01-19 10:30:00|56.69|54.29|56.54|54.14|56.75|54.35|56.52|54.12|0
1642588500000|2022-01-19 10:35:00|56.55|54.15|56.66|54.26|56.72|54.32|56.46|54.06|0
1642588800000|2022-01-19 10:40:00|56.63|54.23|56.77|54.37|56.78|54.38|56.53|54.13|0
1642589100000|2022-01-19 10:45:00|56.78|54.38|56.64|54.24|56.83|54.43|56.47|54.07|0
1642589400000|2022-01-19 10:50:00|56.62|54.22|56.8|54.4|56.85|54.45|56.55|54.15|0
1642589700000|2022-01-19 10:55:00|56.82|54.42|56.3|53.9|56.87|54.47|56.3|53.9|0
1642590000000|2022-01-19 11:00:00|56.34|53.94|56.13|53.73|56.38|53.98|56|53.6|0
1642590300000|2022-01-19 11:05:00|56.15|53.75|56.22|53.82|56.29|53.89|56.04|53.64|0
1642590600000|2022-01-19 11:10:00|56.21|53.81|56.34|53.94|56.38|53.98|56.15|53.75|0
1642590900000|2022-01-19 11:15:00|56.32|53.92|56.52|54.12|56.57|54.17|56.25|53.85|0
1642591200000|2022-01-19 11:20:00|56.57|54.17|56.72|54.32|56.84|54.44|56.48|54.08|0
1642591500000|2022-01-19 11:25:00|56.73|54.33|56.91|54.51|56.91|54.51|56.69|54.29|0
1642591800000|2022-01-19 11:30:00|56.97|54.57|56.87|54.47|57.06|54.66|56.82|54.42|0
1642592100000|2022-01-19 11:35:00|56.86|54.46|56.6|54.2|56.86|54.46|56.56|54.16|0
1642592400000|2022-01-19 11:40:00|56.65|54.25|56.65|54.25|56.65|54.25|56.5|54.1|0
1642592700000|2022-01-19 11:45:00|56.67|54.27|56.39|53.99|56.69|54.29|56.39|53.99|0
1642593000000|2022-01-19 11:50:00|56.37|53.97|56.2|53.8|56.39|53.99|56.15|53.75|0
1642593300000|2022-01-19 11:55:00|56.22|53.82|56.17|53.77|56.34|53.94|56.13|53.73|0
1642593600000|2022-01-19 12:00:00|56.2|53.8|56.05|53.65|56.2|53.8|56.03|53.63|0
1642593900000|2022-01-19 12:05:00|56.02|53.62|56.13|53.73|56.17|53.77|56|53.6|0
1642594200000|2022-01-19 12:10:00|56.15|53.75|56.13|53.73|56.21|53.81|56|53.6|0
1642594500000|2022-01-19 12:15:00|56.09|53.69|56.36|53.96|56.44|54.04|56.02|53.62|0
1642594800000|2022-01-19 12:20:00|56.34|53.94|56.36|53.96|56.49|54.09|56.25|53.85|0
1642595100000|2022-01-19 12:25:00|56.37|53.97|56.43|54.03|56.44|54.04|56.3|53.9|0
1642595400000|2022-01-19 12:30:00|56.44|54.04|56.1|53.7|56.44|54.04|56.08|53.68|0
1642595700000|2022-01-19 12:35:00|56.08|53.68|56.58|54.18|56.58|54.18|56.02|53.62|0
1642596000000|2022-01-19 12:40:00|56.57|54.17|56.54|54.14|56.63|54.23|56.48|54.08|0
1642596300000|2022-01-19 12:45:00|56.56|54.16|56.27|53.87|56.56|54.16|56.27|53.87|0
1642596600000|2022-01-19 12:50:00|56.29|53.89|56.12|53.72|56.29|53.89|56.05|53.65|0
1642596900000|2022-01-19 12:55:00|56.1|53.7|56.11|53.71|56.14|53.74|56.05|53.65|0
1642597200000|2022-01-19 13:00:00|56.14|53.74|55.94|53.54|56.16|53.76|55.92|53.52|0
1642597500000|2022-01-19 13:05:00|55.97|53.57|55.57|53.17|55.97|53.57|55.46|53.06|0
1642597800000|2022-01-19 13:10:00|55.54|53.14|55.56|53.16|55.69|53.29|55.46|53.06|0
1642598100000|2022-01-19 13:15:00|55.54|53.14|55.56|53.16|55.69|53.29|55.37|52.97|0
1642598400000|2022-01-19 13:20:00|55.58|53.18|55.18|52.78|56.54|54.14|55.03|52.63|0
1642598700000|2022-01-19 13:25:00|55.16|52.76|54.91|52.51|55.28|52.88|54.89|52.49|0
1642599000000|2022-01-19 13:30:00|54.89|52.49|55.37|52.97|55.41|53.01|54.89|52.49|0
1642599300000|2022-01-19 13:35:00|55.39|52.99|55.23|52.83|55.39|52.99|55.16|52.76|0
1642599600000|2022-01-19 13:40:00|55.22|52.82|55.47|53.07|55.47|53.07|55.18|52.78|0
1642599900000|2022-01-19 13:45:00|55.45|53.05|55.39|52.99|55.54|53.14|55.37|52.97|0
1642600200000|2022-01-19 13:50:00|55.41|53.01|55.39|52.99|55.41|53.01|55.14|52.74|0
1642600500000|2022-01-19 13:55:00|55.37|52.97|54.99|52.59|55.37|52.97|54.93|52.53|0
1642600800000|2022-01-19 14:00:00|54.97|52.57|55.34|52.94|55.34|52.94|54.95|52.55|0
1642601100000|2022-01-19 14:05:00|55.32|52.92|55.3|52.9|55.36|52.96|55.17|52.77|0
1642601400000|2022-01-19 14:10:00|55.32|52.92|55.42|53.02|55.42|53.02|55.24|52.84|0
1642601700000|2022-01-19 14:15:00|55.4|53|55.34|52.94|55.46|53.06|55.3|52.9|0
1642602000000|2022-01-19 14:20:00|55.36|52.96|55.48|53.08|55.55|53.15|55.19|52.79|0
1642602300000|2022-01-19 14:25:00|55.55|53.15|55.4|53|55.55|53.15|55.3|52.9|0
1642602600000|2022-01-19 14:30:00|55.37|52.97|55.93|53.53|55.98|53.58|55.04|52.64|0
1642602900000|2022-01-19 14:35:00|55.96|53.56|54.74|52.34|55.98|53.58|54.49|52.09|0
1642603200000|2022-01-19 14:40:00|54.66|52.26|55.09|52.69|55.74|53.34|54.66|52.26|0
1642603500000|2022-01-19 14:45:00|55.14|52.74|55.19|52.79|55.39|52.99|54.54|52.14|0
1642603800000|2022-01-19 14:50:00|55.16|52.76|54.84|52.44|55.55|53.15|54.49|52.09|0
1642604100000|2022-01-19 14:55:00|54.76|52.36|54.7|52.3|54.93|52.53|54.52|52.12|0
1642604400000|2022-01-19 15:00:00|54.56|52.16|55.05|52.65|55.4|53|54.51|52.11|0
1642604700000|2022-01-19 15:05:00|55.09|52.69|55.76|53.36|55.93|53.53|55.07|52.67|0
1642605000000|2022-01-19 15:10:00|55.78|53.38|55.46|53.06|55.92|53.52|55.38|52.98|0
1642605300000|2022-01-19 15:15:00|55.48|53.08|56.09|53.69|56.3|53.9|55.38|52.98|0
1642605600000|2022-01-19 15:20:00|56.05|53.65|56.62|54.22|56.62|54.22|55.92|53.52|0
1642605900000|2022-01-19 15:25:00|56.56|54.16|57.57|55.17|58.21|55.81|55.76|53.36|0
1642606200000|2022-01-19 15:30:00|57.55|55.15|57.69|55.29|57.78|55.38|57.27|54.87|0
1642606500000|2022-01-19 15:35:00|57.75|55.35|57.92|55.52|57.99|55.59|57.49|55.09|0
1642606800000|2022-01-19 15:40:00|57.95|55.55|57.9|55.5|58.1|55.7|57.82|55.42|0
1642607100000|2022-01-19 15:45:00|57.92|55.52|58.21|55.81|58.29|55.89|57.75|55.35|0
1642607400000|2022-01-19 15:50:00|58.23|55.83|57.77|55.37|58.23|55.83|57.49|55.09|0
1642607700000|2022-01-19 15:55:00|57.88|55.48|57.64|55.24|58.03|55.63|57.42|55.02|0
1642608000000|2022-01-19 16:00:00|57.62|55.22|57.79|55.39|57.87|55.47|57.38|54.98|0
1642608300000|2022-01-19 16:05:00|57.77|55.37|57.87|55.47|58.05|55.65|57.68|55.28|0
1642608600000|2022-01-19 16:10:00|57.85|55.45|58.58|56.18|58.58|56.18|57.85|55.45|0
1642608900000|2022-01-19 16:15:00|58.55|56.15|58.5|56.1|58.86|56.46|58.15|55.75|0
1642609200000|2022-01-19 16:20:00|58.52|56.12|58.88|56.48|58.94|56.54|58.35|55.95|0
1642609500000|2022-01-19 16:25:00|58.83|56.43|58.26|55.86|58.96|56.56|58.03|55.63|0
1642609800000|2022-01-19 16:30:00|58.19|55.79|58.59|56.19|58.7|56.3|57.71|55.31|0
1642610100000|2022-01-19 16:35:00|58.56|56.16|58.87|56.47|59.26|56.86|58.37|55.97|0
1642610400000|2022-01-19 16:40:00|58.93|56.53|59|56.6|59.29|56.89|58.73|56.33|0
1642610700000|2022-01-19 16:45:00|59.02|56.62|58.45|56.05|59.11|56.71|58.34|55.94|0
1642611000000|2022-01-19 16:50:00|58.49|56.09|55.57|53.17|58.6|56.2|55.5|53.1|0
1642611300000|2022-01-19 16:55:00|55.55|53.15|56.65|54.25|56.78|54.38|55.4|53|0
1642611600000|2022-01-19 17:00:00|56.63|54.23|56.44|54.04|56.67|54.27|56.29|53.89|0
1642611900000|2022-01-19 17:05:00|56.42|54.02|56.03|53.63|56.46|54.06|55.99|53.59|0
1642612200000|2022-01-19 17:10:00|56.01|53.61|55.48|53.08|56.57|54.17|53.1|50.7|0
1642612500000|2022-01-19 17:15:00|55.46|53.06|55.76|53.36|55.84|53.44|55.44|53.04|0
1642612800000|2022-01-19 17:20:00|55.71|53.31|55.4|53|55.8|53.4|55.33|52.93|0
1642613100000|2022-01-19 17:25:00|55.46|53.06|55.27|52.87|55.54|53.14|55.23|52.83|0
1642613400000|2022-01-19 17:30:00|55.29|52.89|55.52|53.12|55.56|53.16|55.15|52.75|0
1642613700000|2022-01-19 17:35:00|55.56|53.16|55.86|53.46|55.86|53.46|55.41|53.01|0
1642614000000|2022-01-19 17:40:00|55.81|53.41|55.94|53.54|56.13|53.73|55.75|53.35|0
1642614300000|2022-01-19 17:45:00|55.92|53.52|55.56|53.16|56.07|53.67|55.33|52.93|0
1642614600000|2022-01-19 17:50:00|55.58|53.18|55.96|53.56|55.96|53.56|55.41|53.01|0
1642614900000|2022-01-19 17:55:00|55.94|53.54|55.3|52.9|55.94|53.54|55.22|52.82|0
1642615200000|2022-01-19 18:00:00|55.22|52.82|55.34|52.94|55.93|53.53|55.22|52.82|0
1642615500000|2022-01-19 18:05:00|55.43|53.03|54.42|52.02|55.66|53.26|54.33|51.93|0
1642615800000|2022-01-19 18:10:00|54.41|52.01|54.23|51.83|54.45|52.05|54.19|51.79|0
1642616100000|2022-01-19 18:15:00|54.21|51.81|54.41|52.01|54.49|52.09|54.12|51.72|0
1642616400000|2022-01-19 18:20:00|54.43|52.03|54.68|52.28|54.74|52.34|54.39|51.99|0
1642616700000|2022-01-19 18:25:00|54.62|52.22|55.12|52.72|55.14|52.74|54.51|52.11|0
1642617000000|2022-01-19 18:30:00|55.06|52.66|55.03|52.63|55.29|52.89|54.82|52.42|0
1642617300000|2022-01-19 18:35:00|55.07|52.67|55.41|53.01|55.47|53.07|55.07|52.67|0
1642617600000|2022-01-19 18:40:00|55.43|53.03|55.37|52.97|55.6|53.2|55.3|52.9|0
1642617900000|2022-01-19 18:45:00|55.35|52.95|55.51|53.11|55.56|53.16|55.26|52.86|0
1642618200000|2022-01-19 18:50:00|55.53|53.13|55.43|53.03|55.79|53.39|55.36|52.96|0
1642618500000|2022-01-19 18:55:00|55.45|53.05|55.51|53.11|55.6|53.2|55.17|52.77|0
1642618800000|2022-01-19 19:00:00|55.55|53.15|55.7|53.3|55.79|53.39|55.36|52.96|0
1642619100000|2022-01-19 19:05:00|55.68|53.28|56.45|54.05|56.53|54.13|55.66|53.26|0
1642619400000|2022-01-19 19:10:00|56.42|54.02|56.68|54.28|56.77|54.37|56.27|53.87|0
1642619700000|2022-01-19 19:15:00|56.66|54.26|57.22|54.82|57.35|54.95|55.04|52.64|0
1642620000000|2022-01-19 19:20:00|57.24|54.84|57.53|55.13|57.72|55.32|57.24|54.84|0
1642620300000|2022-01-19 19:25:00|57.57|55.17|57.83|55.43|57.87|55.47|57.46|55.06|0
1642620600000|2022-01-19 19:30:00|57.87|55.47|57.65|55.25|58.01|55.61|57.61|55.21|0
1642620900000|2022-01-19 19:35:00|57.7|55.3|57.65|55.25|57.72|55.32|57.35|54.95|0
1642621200000|2022-01-19 19:40:00|57.57|55.17|56.92|54.52|57.7|55.3|56.89|54.49|0
1642621500000|2022-01-19 19:45:00|56.93|54.53|57.45|55.05|57.56|55.16|56.87|54.47|0
1642621800000|2022-01-19 19:50:00|57.43|55.03|57.08|54.68|57.48|55.08|57.06|54.66|0
1642622100000|2022-01-19 19:55:00|57.04|54.64|57.06|54.66|57.19|54.79|56.63|54.23|0
1642622400000|2022-01-19 20:00:00|57.08|54.68|57.38|54.98|57.51|55.11|56.93|54.53|0
1642622700000|2022-01-19 20:05:00|57.36|54.96|57.19|54.79|57.4|55|56.86|54.46|0
1642623000000|2022-01-19 20:10:00|57.18|54.78|56.56|54.16|57.27|54.87|56.43|54.03|0
1642623300000|2022-01-19 20:15:00|56.52|54.12|56.98|54.58|57.18|54.78|56.43|54.03|0
1642623600000|2022-01-19 20:20:00|56.97|54.57|57.16|54.76|57.23|54.83|56.79|54.39|0
1642623900000|2022-01-19 20:25:00|57.12|54.72|57.75|55.35|57.84|55.44|56.97|54.57|0
1642624200000|2022-01-19 20:30:00|57.79|55.39|58.3|55.9|58.36|55.96|57.68|55.28|0
1642624500000|2022-01-19 20:35:00|58.27|55.87|58.56|56.16|58.56|56.16|58.12|55.72|0
1642624800000|2022-01-19 20:40:00|58.58|56.18|58.29|55.89|58.65|56.25|58.05|55.65|0
1642625100000|2022-01-19 20:45:00|58.18|55.78|58.47|56.07|58.47|56.07|58.14|55.74|0
1642625400000|2022-01-19 20:50:00|58.69|56.29|59.54|57.14|60.33|57.93|57.94|55.54|0
1642625700000|2022-01-19 20:55:00|59.52|57.12|60.87|58.47|62.36|59.96|59.5|57.1|0
1642626000000|2022-01-19 21:00:00|60.89|58.49|60.87|58.47|61.19|58.79|60.41|58.01|0
1642626300000|2022-01-19 21:05:00|60.82|58.42|60.84|58.44|60.84|58.44|60.55|58.15|0
1642626600000|2022-01-19 21:10:00|60.8|58.4|60.82|58.42|60.84|58.44|60.57|58.17|0
1642626900000|2022-01-19 21:15:00|60.93|58.13|61.06|58.26|61.08|58.28|60.83|58.03|0
1642627200000|2022-01-19 21:20:00|61.04|58.24|61.31|58.51|61.31|58.51|61.02|58.22|0
1642627500000|2022-01-19 21:25:00|61.34|58.54|61.43|58.63|61.68|58.88|61.29|58.49|0
1642627800000|2022-01-19 21:30:00|61.4|58.6|61.38|58.58|61.45|58.65|61.26|58.46|0
1642628100000|2022-01-19 21:35:00|61.4|58.6|61.47|58.67|61.54|58.74|61.38|58.58|0
1642628400000|2022-01-19 21:40:00|61.45|58.65|61.44|58.64|61.55|58.75|61.37|58.57|0
1642628700000|2022-01-19 21:45:00|61.41|58.61|61.01|58.21|61.42|58.62|61.01|58.21|0
1642629000000|2022-01-19 21:50:00|61.03|58.23|60.95|58.15|61.03|58.23|60.94|58.14|0
1642629300000|2022-01-19 21:55:00|60.94|58.14|61.08|58.28|61.12|58.32|60.88|58.08|0
1642629600000|2022-01-19 22:00:00|61.03|58.23|61.09|58.29|61.11|58.31|61.03|58.23|0
1642629900000|2022-01-19 22:05:00|61.11|58.31|61.11|58.31|61.13|58.33|61.09|58.29|0
1642630200000|2022-01-19 22:10:00|61.1|58.3|61.11|58.31|61.12|58.32|61.08|58.28|0
1642630500000|2022-01-19 22:15:00|61.1|58.3|61.12|58.32|61.12|58.32|61.07|58.27|0
1642630800000|2022-01-19 22:20:00|61.14|58.34|61.09|58.29|61.14|58.34|61.09|58.29|0
1642631100000|2022-01-19 22:25:00|61.1|58.3|61.12|58.32|61.12|58.32|61.1|58.3|0
1642631400000|2022-01-19 22:30:00|61.11|58.31|61.11|58.31|61.12|58.32|61.11|58.31|0
1642631700000|2022-01-19 22:35:00|61.1|58.3|61.1|58.3|61.11|58.31|61.08|58.28|0
1642632000000|2022-01-19 22:40:00|61.11|58.31|61.1|58.3|61.11|58.31|61.07|58.27|0
1642632300000|2022-01-19 22:45:00|61.09|58.29|61.04|58.24|61.09|58.29|61.04|58.24|0
1642632600000|2022-01-19 22:50:00|61.03|58.23|61.04|58.24|61.04|58.24|61.01|58.21|0
1642632900000|2022-01-19 22:55:00|61.06|58.26|60.95|58.15|61.06|58.26|60.93|58.13|0
1642633200000|2022-01-19 23:00:00|60.91|58.11|60.77|57.97|60.95|58.15|60.68|57.88|0
1642633500000|2022-01-19 23:05:00|60.75|57.95|60.71|57.91|60.76|57.96|60.62|57.82|0
1642633800000|2022-01-19 23:10:00|60.69|57.89|60.96|58.16|61|58.2|60.69|57.89|0
1642634100000|2022-01-19 23:15:00|60.94|58.14|61.05|58.25|61.17|58.37|60.84|58.04|0
1642634400000|2022-01-19 23:20:00|61.07|58.27|61.32|58.52|61.32|58.52|61|58.2|0
1642634700000|2022-01-19 23:25:00|61.3|58.5|61.34|58.54|61.46|58.66|61.14|58.34|0
1642635000000|2022-01-19 23:30:00|61.37|58.57|61.25|58.45|61.37|58.57|61.14|58.34|0
1642635300000|2022-01-19 23:35:00|61.3|58.5|61.18|58.38|61.48|58.68|61.18|58.38|0
1642635600000|2022-01-19 23:40:00|61.16|58.36|61.09|58.29|61.27|58.47|61.04|58.24|0
1642635900000|2022-01-19 23:45:00|61.06|58.26|61.25|58.45|61.29|58.49|61.06|58.26|0
1642636200000|2022-01-19 23:50:00|61.27|58.47|61.74|58.94|61.92|59.12|61.27|58.47|0
1642636500000|2022-01-19 23:55:00|61.75|58.95|61.84|59.04|61.89|59.09|61.68|58.88|0
1642636800000|2022-01-20 00:00:00|61.82|59.02|61.22|58.42|61.82|59.02|61.15|58.35|0
1642637100000|2022-01-20 00:05:00|61.24|58.44|60.76|57.96|61.24|58.44|60.71|57.91|0
1642637400000|2022-01-20 00:10:00|60.77|57.97|60.55|57.75|60.83|58.03|60.53|57.73|0
1642637700000|2022-01-20 00:15:00|60.6|57.8|60.64|57.84|60.69|57.89|60.44|57.64|0
1642638000000|2022-01-20 00:20:00|60.62|57.82|60.48|57.68|60.67|57.87|60.45|57.65|0
1642638300000|2022-01-20 00:25:00|60.46|57.66|60.46|57.66|60.62|57.82|60.41|57.61|0
1642638600000|2022-01-20 00:30:00|60.48|57.68|60.32|57.52|60.64|57.84|60.32|57.52|0
1642638900000|2022-01-20 00:35:00|60.34|57.54|60.77|57.97|60.84|58.04|60.34|57.54|0
1642639200000|2022-01-20 00:40:00|60.74|57.94|60.82|58.02|60.93|58.13|60.66|57.86|0
1642639500000|2022-01-20 00:45:00|60.8|58|60.98|58.18|60.98|58.18|60.78|57.98|0
1642639800000|2022-01-20 00:50:00|61|58.2|60.98|58.18|61.25|58.45|60.98|58.18|0
1642640100000|2022-01-20 00:55:00|60.96|58.16|60.75|57.95|61|58.2|60.7|57.9|0
1642640400000|2022-01-20 01:00:00|60.7|57.9|60.66|57.86|60.7|57.9|60.31|57.51|0
1642640700000|2022-01-20 01:05:00|60.68|57.88|60.61|57.81|60.93|58.13|60.54|57.74|0
1642641000000|2022-01-20 01:10:00|60.58|57.78|60.84|58.04|60.84|58.04|60.57|57.77|0
1642641300000|2022-01-20 01:15:00|60.88|58.08|61.4|58.6|61.47|58.67|60.88|58.08|0
1642641600000|2022-01-20 01:20:00|61.47|58.67|61.38|58.58|61.75|58.95|61.35|58.55|0
1642641900000|2022-01-20 01:25:00|61.37|58.57|60.99|58.19|61.54|58.74|60.99|58.19|0
1642642200000|2022-01-20 01:30:00|60.98|58.18|60.84|58.04|61.06|58.26|60.8|58|0
1642642500000|2022-01-20 01:35:00|60.85|58.05|60.8|58|61|58.2|60.69|57.89|0
1642642800000|2022-01-20 01:40:00|60.82|58.02|60.89|58.09|61.17|58.37|60.8|58|0
1642643100000|2022-01-20 01:45:00|60.87|58.07|60.66|57.86|60.87|58.07|60.53|57.73|0
1642643400000|2022-01-20 01:50:00|60.68|57.88|60.68|57.88|60.79|57.99|60.59|57.79|0
1642643700000|2022-01-20 01:55:00|60.66|57.86|60.73|57.93|60.77|57.97|60.57|57.77|0
1642644000000|2022-01-20 02:00:00|60.7|57.9|60.36|57.56|60.73|57.93|60.34|57.54|0
1642644300000|2022-01-20 02:05:00|60.35|57.55|60.41|57.61|60.44|57.64|60.32|57.52|0
1642644600000|2022-01-20 02:10:00|60.38|57.58|60.45|57.65|60.45|57.65|60.25|57.45|0
1642644900000|2022-01-20 02:15:00|60.43|57.63|60.29|57.49|60.46|57.66|60.2|57.4|0
1642645200000|2022-01-20 02:20:00|60.31|57.51|60.36|57.56|60.47|57.67|60.29|57.49|0
1642645500000|2022-01-20 02:25:00|60.35|57.55|60.45|57.65|60.47|57.67|60.33|57.53|0
1642645800000|2022-01-20 02:30:00|60.43|57.63|60.22|57.42|60.49|57.69|60.19|57.39|0
1642646100000|2022-01-20 02:35:00|60.19|57.39|60.17|57.37|60.24|57.44|60.09|57.29|0
1642646400000|2022-01-20 02:40:00|60.18|57.38|60.43|57.63|60.43|57.63|60.15|57.35|0
1642646700000|2022-01-20 02:45:00|60.42|57.62|60.53|57.73|60.64|57.84|60.4|57.6|0
1642647000000|2022-01-20 02:50:00|60.52|57.72|60.44|57.64|60.53|57.73|60.39|57.59|0
1642647300000|2022-01-20 02:55:00|60.45|57.65|60.5|57.7|60.53|57.73|60.35|57.55|0
1642647600000|2022-01-20 03:00:00|60.49|57.69|60.46|57.66|60.57|57.77|60.41|57.61|0
1642647900000|2022-01-20 03:05:00|60.45|57.65|60.48|57.68|60.55|57.75|60.4|57.6|0
1642648200000|2022-01-20 03:10:00|60.49|57.69|60.52|57.72|60.6|57.8|60.46|57.66|0
1642648500000|2022-01-20 03:15:00|60.49|57.69|60.11|57.31|60.53|57.73|60.07|57.27|0
1642648800000|2022-01-20 03:20:00|60.09|57.29|60.09|57.29|60.15|57.35|60|57.2|0
1642649100000|2022-01-20 03:25:00|60.1|57.3|60.2|57.4|60.22|57.42|60|57.2|0
1642649400000|2022-01-20 03:30:00|60.22|57.42|60|57.2|60.22|57.42|59.97|57.17|0
1642649700000|2022-01-20 03:35:00|60.02|57.22|59.9|57.1|60.09|57.29|59.89|57.09|0
1642650000000|2022-01-20 03:40:00|59.92|57.12|59.77|56.97|59.99|57.19|59.77|56.97|0
1642650300000|2022-01-20 03:45:00|59.75|56.95|59.65|56.85|59.75|56.95|59.57|56.77|0
1642650600000|2022-01-20 03:50:00|59.68|56.88|59.21|56.41|59.76|56.96|59.21|56.41|0
1642650900000|2022-01-20 03:55:00|59.25|56.45|59.29|56.49|59.36|56.56|59.12|56.32|0
1642651200000|2022-01-20 04:00:00|59.28|56.48|59.05|56.25|59.28|56.48|58.96|56.16|0
1642651500000|2022-01-20 04:05:00|59.06|56.26|59.16|56.36|59.2|56.4|59.06|56.26|0
1642651800000|2022-01-20 04:10:00|59.17|56.37|59.13|56.33|59.25|56.45|59.09|56.29|0
1642652100000|2022-01-20 04:15:00|59.15|56.35|59.33|56.53|59.34|56.54|59.13|56.33|0
1642652400000|2022-01-20 04:20:00|59.32|56.52|59.25|56.45|59.35|56.55|59.2|56.4|0
1642652700000|2022-01-20 04:25:00|59.24|56.44|59.29|56.49|59.31|56.51|59.17|56.37|0
1642653000000|2022-01-20 04:30:00|59.31|56.51|59.15|56.35|59.33|56.53|59.13|56.33|0
1642653300000|2022-01-20 04:35:00|59.14|56.34|59.19|56.39|59.31|56.51|59.14|56.34|0
1642653600000|2022-01-20 04:40:00|59.18|56.38|59.28|56.48|59.3|56.5|59.13|56.33|0
1642653900000|2022-01-20 04:45:00|59.27|56.47|59.21|56.41|59.35|56.55|59.17|56.37|0
1642654200000|2022-01-20 04:50:00|59.19|56.39|59.21|56.41|59.21|56.41|59.14|56.34|0
1642654500000|2022-01-20 04:55:00|59.19|56.39|59.28|56.48|59.28|56.48|59.17|56.37|0
1642654800000|2022-01-20 05:00:00|59.25|56.45|59.03|56.23|59.28|56.48|58.96|56.16|0
1642655100000|2022-01-20 05:05:00|59.01|56.21|59.14|56.34|59.16|56.36|59|56.2|0
1642655400000|2022-01-20 05:10:00|59.13|56.33|59.07|56.27|59.16|56.36|59.03|56.23|0
1642655700000|2022-01-20 05:15:00|59.06|56.26|59.08|56.28|59.14|56.34|58.94|56.14|0
1642656000000|2022-01-20 05:20:00|59.09|56.29|59.27|56.47|59.37|56.57|59.09|56.29|0
1642656300000|2022-01-20 05:25:00|59.29|56.49|59.58|56.78|59.58|56.78|59.29|56.49|0
1642656600000|2022-01-20 05:30:00|59.56|56.76|59.44|56.64|59.67|56.87|59.41|56.61|0
1642656900000|2022-01-20 05:35:00|59.47|56.67|59.53|56.73|59.6|56.8|59.46|56.66|0
1642657200000|2022-01-20 05:40:00|59.56|56.76|59.51|56.71|59.56|56.76|59.44|56.64|0
1642657500000|2022-01-20 05:45:00|59.53|56.73|59.57|56.77|59.6|56.8|59.42|56.62|0
1642657800000|2022-01-20 05:50:00|59.6|56.8|59.53|56.73|59.6|56.8|59.51|56.71|0
1642658100000|2022-01-20 05:55:00|59.51|56.71|59.5|56.7|59.59|56.79|59.33|56.53|0
1642658400000|2022-01-20 06:00:00|59.48|56.68|59.28|56.48|59.55|56.75|59.28|56.48|0
1642658700000|2022-01-20 06:05:00|59.29|56.49|59.37|56.57|59.5|56.7|59.29|56.49|0
1642659000000|2022-01-20 06:10:00|59.39|56.59|59.32|56.52|59.52|56.72|59.28|56.48|0
1642659300000|2022-01-20 06:15:00|59.34|56.54|59.32|56.52|59.43|56.63|59.25|56.45|0
1642659600000|2022-01-20 06:20:00|59.31|56.51|59.34|56.54|59.41|56.61|59.25|56.45|0
1642659900000|2022-01-20 06:25:00|59.35|56.55|59.16|56.36|59.42|56.62|59.16|56.36|0
1642660200000|2022-01-20 06:30:00|59.14|56.34|59.09|56.29|59.23|56.43|59.09|56.29|0
1642660500000|2022-01-20 06:35:00|59.03|56.23|58.98|56.18|59.05|56.25|58.89|56.09|0
1642660800000|2022-01-20 06:40:00|59|56.2|58.96|56.16|59.02|56.22|58.9|56.1|0
1642661100000|2022-01-20 06:45:00|58.95|56.15|58.71|55.91|58.96|56.16|58.67|55.87|0
1642661400000|2022-01-20 06:50:00|58.73|55.93|58.71|55.91|58.8|56|58.67|55.87|0
1642661700000|2022-01-20 06:55:00|58.69|55.89|58.58|55.78|58.71|55.91|58.49|55.69|0
1642662000000|2022-01-20 07:00:00|58.6|55.8|58.75|55.95|58.76|55.96|58.53|55.73|0
1642662300000|2022-01-20 07:05:00|58.74|55.94|58.55|55.75|58.75|55.95|58.55|55.75|0
1642662600000|2022-01-20 07:10:00|58.53|55.73|58.42|55.62|58.55|55.75|58.35|55.55|0
1642662900000|2022-01-20 07:15:00|58.48|55.68|58.61|55.81|58.73|55.93|58.46|55.66|0
1642663200000|2022-01-20 07:20:00|58.59|55.79|58.86|56.06|58.88|56.08|58.57|55.77|0
1642663500000|2022-01-20 07:25:00|58.83|56.03|58.92|56.12|58.98|56.18|58.79|55.99|0
1642663800000|2022-01-20 07:30:00|58.94|56.14|58.88|56.08|59.11|56.31|58.88|56.08|0
1642664100000|2022-01-20 07:35:00|58.9|56.1|59.01|56.21|60.1|57.3|58.8|56|0
1642664400000|2022-01-20 07:40:00|58.98|56.18|58.61|55.81|59.01|56.21|58.54|55.74|0
1642664700000|2022-01-20 07:45:00|58.59|55.79|59.07|56.27|59.09|56.29|58.59|55.79|0
1642665000000|2022-01-20 07:50:00|59.05|56.25|59.18|56.38|59.29|56.49|59.05|56.25|0
1642665300000|2022-01-20 07:55:00|59.16|56.36|59.3|56.5|59.31|56.51|59.07|56.27|0
1642665600000|2022-01-20 08:00:00|59.27|56.47|59.29|56.49|59.29|56.49|59.05|56.25|0
1642665900000|2022-01-20 08:05:00|59.04|56.64|58.78|56.38|59.22|56.82|58.75|56.35|0
1642666200000|2022-01-20 08:10:00|58.75|56.35|59.42|57.02|59.42|57.02|58.71|56.31|0
1642666500000|2022-01-20 08:15:00|59.44|57.04|59.64|57.24|59.64|57.24|59.26|56.86|0
1642666800000|2022-01-20 08:20:00|59.69|57.29|59.87|57.47|60|57.6|59.64|57.24|0
1642667100000|2022-01-20 08:25:00|59.89|57.49|59.38|56.98|60.28|57.88|59.01|56.61|0
1642667400000|2022-01-20 08:30:00|59.4|57|59.04|56.64|59.72|57.32|59.04|56.64|0
1642667700000|2022-01-20 08:35:00|59.09|56.69|59.24|56.84|59.25|56.85|59.02|56.62|0
1642668000000|2022-01-20 08:40:00|59.26|56.86|59.35|56.95|59.42|57.02|59.06|56.66|0
1642668300000|2022-01-20 08:45:00|59.33|56.93|59.75|57.35|59.78|57.38|59.33|56.93|0
1642668600000|2022-01-20 08:50:00|59.62|57.22|59.29|56.89|59.69|57.29|59.21|56.81|0
1642668900000|2022-01-20 08:55:00|59.3|56.9|59.13|56.73|59.41|57.01|59.12|56.72|0
1642669200000|2022-01-20 09:00:00|59.15|56.75|59.31|56.91|59.31|56.91|58.9|56.5|0
1642669500000|2022-01-20 09:05:00|59.32|56.92|59.66|57.26|59.7|57.3|59.32|56.92|0
1642669800000|2022-01-20 09:10:00|59.67|57.27|59.47|57.07|59.9|57.5|59.47|57.07|0
1642670100000|2022-01-20 09:15:00|59.5|57.1|59.79|57.39|59.93|57.53|59.39|56.99|0
1642670400000|2022-01-20 09:20:00|59.8|57.4|59.69|57.29|59.86|57.46|59.54|57.14|0
1642670700000|2022-01-20 09:25:00|59.63|57.23|59.38|56.98|59.74|57.34|59.27|56.87|0
1642671000000|2022-01-20 09:30:00|59.36|56.96|58.93|56.53|59.4|57|58.87|56.47|0
1642671300000|2022-01-20 09:35:00|58.95|56.55|58.8|56.4|59.04|56.64|58.75|56.35|0
1642671600000|2022-01-20 09:40:00|58.82|56.42|58.89|56.49|58.89|56.49|58.66|56.26|0
1642671900000|2022-01-20 09:45:00|58.84|56.44|59.36|56.96|59.52|57.12|58.84|56.44|0
1642672200000|2022-01-20 09:50:00|59.38|56.98|59.2|56.8|59.45|57.05|59.1|56.7|0
1642672500000|2022-01-20 09:55:00|59.18|56.78|59.34|56.94|59.38|56.98|59.11|56.71|0
1642672800000|2022-01-20 10:00:00|59.31|56.91|59.22|56.82|59.36|56.96|59.19|56.79|0
1642673100000|2022-01-20 10:05:00|59.27|56.87|59.27|56.87|59.51|57.11|59.22|56.82|0
1642673400000|2022-01-20 10:10:00|59.24|56.84|59.35|56.95|59.35|56.95|59.18|56.78|0
1642673700000|2022-01-20 10:15:00|59.34|56.94|59.13|56.73|59.4|57|59.13|56.73|0
1642674000000|2022-01-20 10:20:00|59.15|56.75|58.93|56.53|59.24|56.84|58.91|56.51|0
1642674300000|2022-01-20 10:25:00|58.95|56.55|59.02|56.62|59.15|56.75|58.93|56.53|0
1642674600000|2022-01-20 10:30:00|59.06|56.66|59.24|56.84|59.28|56.88|59.04|56.64|0
1642674900000|2022-01-20 10:35:00|59.28|56.88|59.17|56.77|59.35|56.95|59.15|56.75|0
1642675200000|2022-01-20 10:40:00|59.15|56.75|59.08|56.68|59.2|56.8|59.03|56.63|0
1642675500000|2022-01-20 10:45:00|59.09|56.69|59.05|56.65|59.1|56.7|59.01|56.61|0
1642675800000|2022-01-20 10:50:00|59.08|56.68|58.96|56.56|59.1|56.7|58.96|56.56|0
1642676100000|2022-01-20 10:55:00|58.98|56.58|58.98|56.58|59.12|56.72|58.94|56.54|0
1642676400000|2022-01-20 11:00:00|58.96|56.56|58.74|56.34|58.98|56.58|58.67|56.27|0
1642676700000|2022-01-20 11:05:00|58.67|56.27|58.65|56.25|58.69|56.29|58.57|56.17|0
1642677000000|2022-01-20 11:10:00|58.67|56.27|58.74|56.34|58.78|56.38|58.56|56.16|0
1642677300000|2022-01-20 11:15:00|58.65|56.25|58.42|56.02|58.67|56.27|58.34|55.94|0
1642677600000|2022-01-20 11:20:00|58.4|56|58.47|56.07|58.56|56.16|58.4|56|0
1642677900000|2022-01-20 11:25:00|58.49|56.09|58.52|56.12|58.53|56.13|58.36|55.96|0
1642678200000|2022-01-20 11:30:00|58.51|56.11|58.75|56.35|58.77|56.37|58.51|56.11|0
1642678500000|2022-01-20 11:35:00|58.73|56.33|58.62|56.22|58.75|56.35|58.62|56.22|0
1642678800000|2022-01-20 11:40:00|58.63|56.23|58.82|56.42|58.82|56.42|58.61|56.21|0
1642679100000|2022-01-20 11:45:00|58.79|56.39|58.85|56.45|59.06|56.66|58.79|56.39|0
1642679400000|2022-01-20 11:50:00|58.86|56.46|58.86|56.46|58.92|56.52|58.66|56.26|0
1642679700000|2022-01-20 11:55:00|58.88|56.48|58.66|56.26|58.88|56.48|58.59|56.19|0
1642680000000|2022-01-20 12:00:00|58.68|56.28|58.59|56.19|58.92|56.52|58.54|56.14|0
1642680300000|2022-01-20 12:05:00|58.58|56.18|58.65|56.25|58.83|56.43|58.57|56.17|0
1642680600000|2022-01-20 12:10:00|58.68|56.28|58.72|56.32|58.78|56.38|58.61|56.21|0
1642680900000|2022-01-20 12:15:00|58.7|56.3|58.87|56.47|58.89|56.49|58.7|56.3|0
1642681200000|2022-01-20 12:20:00|58.89|56.49|58.94|56.54|58.98|56.58|58.72|56.32|0
1642681500000|2022-01-20 12:25:00|58.96|56.56|58.95|56.55|59.09|56.69|58.89|56.49|0
1642681800000|2022-01-20 12:30:00|58.94|56.54|59.25|56.85|59.25|56.85|58.85|56.45|0
1642682100000|2022-01-20 12:35:00|59.29|56.89|59.28|56.88|59.36|56.96|59.18|56.78|0
1642682400000|2022-01-20 12:40:00|59.29|56.89|59.51|57.11|59.65|57.25|59.29|56.89|0
1642682700000|2022-01-20 12:45:00|59.49|57.09|59.35|56.95|59.56|57.16|59.26|56.86|0
1642683000000|2022-01-20 12:50:00|59.38|56.98|59.29|56.89|59.44|57.04|59.26|56.86|0
1642683300000|2022-01-20 12:55:00|59.31|56.91|59.19|56.79|59.33|56.93|59.13|56.73|0
1642683600000|2022-01-20 13:00:00|59.24|56.84|59.24|56.84|59.53|57.13|59.24|56.84|0
1642683900000|2022-01-20 13:05:00|59.26|56.86|59.24|56.84|59.39|56.99|59.21|56.81|0
1642684200000|2022-01-20 13:10:00|59.21|56.81|59.17|56.77|59.48|57.08|59.17|56.77|0
1642684500000|2022-01-20 13:15:00|59.19|56.79|59.32|56.92|59.37|56.97|59.1|56.7|0
1642684800000|2022-01-20 13:20:00|59.35|56.95|59.32|56.92|59.41|57.01|59.26|56.86|0
1642685100000|2022-01-20 13:25:00|59.34|56.94|59.12|56.72|59.43|57.03|59.1|56.7|0
1642685400000|2022-01-20 13:30:00|59.1|56.7|58.61|56.21|59.16|56.76|58.47|56.07|0
1642685700000|2022-01-20 13:35:00|58.63|56.23|58.92|56.52|59.07|56.67|58.63|56.23|0
1642686000000|2022-01-20 13:40:00|58.94|56.54|58.78|56.38|59.05|56.65|58.76|56.36|0
1642686300000|2022-01-20 13:45:00|58.76|56.36|58.4|56|58.83|56.43|58.26|55.86|0
1642686600000|2022-01-20 13:50:00|58.37|55.97|58.13|55.73|58.37|55.97|58.09|55.69|0
1642686900000|2022-01-20 13:55:00|58.2|55.8|58.5|56.1|58.55|56.15|58.17|55.77|0
1642687200000|2022-01-20 14:00:00|58.48|56.08|58.46|56.06|58.55|56.15|58.39|55.99|0
1642687500000|2022-01-20 14:05:00|58.48|56.08|58.55|56.15|58.66|56.26|58.41|56.01|0
1642687800000|2022-01-20 14:10:00|58.57|56.17|58.54|56.14|58.68|56.28|58.39|55.99|0
1642688100000|2022-01-20 14:15:00|58.52|56.12|58.54|56.14|58.65|56.25|58.5|56.1|0
1642688400000|2022-01-20 14:20:00|58.56|56.16|58.56|56.16|58.59|56.19|58.36|55.96|0
1642688700000|2022-01-20 14:25:00|58.59|56.19|58.73|56.33|58.9|56.5|58.58|56.18|0
1642689000000|2022-01-20 14:30:00|58.72|56.32|58.12|55.72|58.83|56.43|57.62|55.22|0
1642689300000|2022-01-20 14:35:00|58.18|55.78|58.32|55.92|58.64|56.24|58.01|55.61|0
1642689600000|2022-01-20 14:40:00|58.38|55.98|57.24|54.84|58.6|56.2|57.24|54.84|0
1642689900000|2022-01-20 14:45:00|57.28|54.88|57.95|55.55|58.5|56.1|56.33|53.93|0
1642690200000|2022-01-20 14:50:00|58.06|55.66|57.53|55.13|58.21|55.81|57.32|54.92|0
1642690500000|2022-01-20 14:55:00|57.51|55.11|56.99|54.59|57.66|55.26|56.74|54.34|0
1642690800000|2022-01-20 15:00:00|56.82|54.42|57.21|54.81|57.38|54.98|56.76|54.36|0
1642691100000|2022-01-20 15:05:00|57.19|54.79|57.16|54.76|57.55|55.15|56.78|54.38|0
1642691400000|2022-01-20 15:10:00|57.12|54.72|57.33|54.93|57.62|55.22|56.91|54.51|0
1642691700000|2022-01-20 15:15:00|57.29|54.89|57.94|55.54|57.96|55.56|57.05|54.65|0
1642692000000|2022-01-20 15:20:00|57.92|55.52|57.29|54.89|57.94|55.54|57.27|54.87|0
1642692300000|2022-01-20 15:25:00|57.27|54.87|57.11|54.71|57.61|55.21|57.07|54.67|0
1642692600000|2022-01-20 15:30:00|57.14|54.74|56.51|54.11|57.14|54.74|56.15|53.75|0
1642692900000|2022-01-20 15:35:00|56.49|54.09|56.4|54|56.6|54.2|56.22|53.82|0
1642693200000|2022-01-20 15:40:00|56.39|53.99|56.43|54.03|56.43|54.03|56.11|53.71|0
1642693500000|2022-01-20 15:45:00|56.38|53.98|54.22|51.82|56.4|54|54.18|51.78|0
1642693800000|2022-01-20 15:50:00|54.18|51.78|54.03|51.63|54.28|51.88|53.97|51.57|0
1642694100000|2022-01-20 15:55:00|54.06|51.66|54.19|51.79|54.36|51.96|54.05|51.65|0
1642694400000|2022-01-20 16:00:00|54.18|51.78|53.83|51.43|54.18|51.78|53.64|51.24|0
1642694700000|2022-01-20 16:05:00|53.85|51.45|54.01|51.61|54.09|51.69|53.83|51.43|0
1642695000000|2022-01-20 16:10:00|53.99|51.59|54.44|52.04|54.59|52.19|53.99|51.59|0
1642695300000|2022-01-20 16:15:00|54.42|52.02|54.34|51.94|54.61|52.21|54.21|51.81|0
1642695600000|2022-01-20 16:20:00|54.36|51.96|54.63|52.23|54.84|52.44|54.36|51.96|0
1642695900000|2022-01-20 16:25:00|54.69|52.29|54.23|51.83|54.71|52.31|54.19|51.79|0
1642696200000|2022-01-20 16:30:00|54.19|51.79|54.16|51.76|54.25|51.85|54.07|51.67|0
1642696500000|2022-01-20 16:35:00|54.12|51.72|54.17|51.77|54.37|51.97|54.06|51.66|0
1642696800000|2022-01-20 16:40:00|54.15|51.75|55.06|52.66|55.08|52.68|54.15|51.75|0
1642697100000|2022-01-20 16:45:00|55.08|52.68|54.77|52.37|55.08|52.68|54.6|52.2|0
1642697400000|2022-01-20 16:50:00|54.7|52.3|54.7|52.3|54.7|52.3|54.37|51.97|0
1642697700000|2022-01-20 16:55:00|54.68|52.28|54.64|52.24|54.76|52.36|54.33|51.93|0
1642698000000|2022-01-20 17:00:00|54.6|52.2|54.62|52.22|54.7|52.3|54.35|51.95|0
1642698300000|2022-01-20 17:05:00|54.61|52.21|54.91|52.51|54.94|52.54|54.59|52.19|0
1642698600000|2022-01-20 17:10:00|54.93|52.53|54.76|52.36|54.99|52.59|54.72|52.32|0
1642698900000|2022-01-20 17:15:00|54.78|52.38|55.16|52.76|55.16|52.76|54.78|52.38|0
1642699200000|2022-01-20 17:20:00|55.18|52.78|54.88|52.48|55.22|52.82|54.86|52.46|0
1642699500000|2022-01-20 17:25:00|54.9|52.5|54.7|52.3|55.15|52.75|54.7|52.3|0
1642699800000|2022-01-20 17:30:00|54.65|52.25|54.44|52.04|54.67|52.27|54.42|52.02|0
1642700100000|2022-01-20 17:35:00|54.46|52.06|54.61|52.21|54.75|52.35|54.4|52|0
1642700400000|2022-01-20 17:40:00|54.63|52.23|54.5|52.1|54.67|52.27|54.4|52|0
1642700700000|2022-01-20 17:45:00|54.52|52.12|54.75|52.35|54.83|52.43|54.52|52.12|0
1642701000000|2022-01-20 17:50:00|54.73|52.33|55.23|52.83|55.24|52.84|54.73|52.33|0
1642701300000|2022-01-20 17:55:00|55.25|52.85|55.27|52.87|55.44|53.04|55.14|52.74|0
1642701600000|2022-01-20 18:00:00|55.31|52.91|55.86|53.46|55.93|53.53|55.31|52.91|0
1642701900000|2022-01-20 18:05:00|55.89|53.49|56.16|53.76|56.25|53.85|55.89|53.49|0
1642702200000|2022-01-20 18:10:00|56.21|53.81|55.84|53.44|56.24|53.84|55.75|53.35|0
1642702500000|2022-01-20 18:15:00|55.86|53.46|56.07|53.67|56.46|54.06|55.86|53.46|0
1642702800000|2022-01-20 18:20:00|56.14|53.74|56.18|53.78|56.24|53.84|55.92|53.52|0
1642703100000|2022-01-20 18:25:00|56.22|53.82|55.01|52.61|56.52|54.12|54.67|52.27|0
1642703400000|2022-01-20 18:30:00|54.99|52.59|55.21|52.81|55.3|52.9|54.91|52.51|0
1642703700000|2022-01-20 18:35:00|55.17|52.77|54.88|52.48|55.3|52.9|54.86|52.46|0
1642704000000|2022-01-20 18:40:00|54.93|52.53|54.94|52.54|54.94|52.54|54.71|52.31|0
1642704300000|2022-01-20 18:45:00|54.92|52.52|55.02|52.62|55.26|52.86|54.75|52.35|0
1642704600000|2022-01-20 18:50:00|55|52.6|54.83|52.43|55.04|52.64|54.77|52.37|0
1642704900000|2022-01-20 18:55:00|54.87|52.47|55.36|52.96|55.4|53|54.87|52.47|0
1642705200000|2022-01-20 19:00:00|55.34|52.94|54.3|51.9|55.34|52.94|54.28|51.88|0
1642705500000|2022-01-20 19:05:00|54.35|51.95|54.43|52.03|54.49|52.09|54.28|51.88|0
1642705800000|2022-01-20 19:10:00|54.41|52.01|55.67|53.27|55.72|53.32|54.28|51.88|0
1642706100000|2022-01-20 19:15:00|55.7|53.3|55.65|53.25|56.04|53.64|55.37|52.97|0
1642706400000|2022-01-20 19:20:00|55.61|53.21|55.71|53.31|55.97|53.57|55.48|53.08|0
1642706700000|2022-01-20 19:25:00|55.69|53.29|56.14|53.74|56.14|53.74|55.65|53.25|0
1642707000000|2022-01-20 19:30:00|56.12|53.72|56.49|54.09|56.6|54.2|56.12|53.72|0
1642707300000|2022-01-20 19:35:00|56.38|53.98|57.2|54.8|57.44|55.04|55.6|53.2|0
1642707600000|2022-01-20 19:40:00|57.22|54.82|57.5|55.1|57.57|55.17|57.22|54.82|0
1642707900000|2022-01-20 19:45:00|57.48|55.08|57.37|54.97|57.83|55.43|57.22|54.82|0
1642708200000|2022-01-20 19:50:00|57.35|54.95|57.37|54.97|57.57|55.17|57.09|54.69|0
1642708500000|2022-01-20 19:55:00|57.32|54.92|57.65|55.25|57.7|55.3|57.15|54.75|0
1642708800000|2022-01-20 20:00:00|57.63|55.23|58.03|55.63|58.21|55.81|57.15|54.75|0
1642709100000|2022-01-20 20:05:00|58.05|55.65|59.13|56.73|60.09|57.69|57.65|55.25|0
1642709400000|2022-01-20 20:10:00|59.1|56.7|59.44|57.04|59.49|57.09|58.72|56.32|0
1642709700000|2022-01-20 20:15:00|59.37|56.97|59.01|56.61|59.55|57.15|58.94|56.54|0
1642710000000|2022-01-20 20:20:00|59.03|56.63|59.94|57.54|60.01|57.61|59.03|56.63|0
1642710300000|2022-01-20 20:25:00|59.96|57.56|60.83|58.43|61.56|59.16|59.36|56.96|0
1642710600000|2022-01-20 20:30:00|60.93|58.53|61.23|58.83|61.44|59.04|60.76|58.36|0
1642710900000|2022-01-20 20:35:00|61.34|58.94|62|59.6|62.51|60.11|61.27|58.87|0
1642711200000|2022-01-20 20:40:00|61.97|59.57|62.37|59.97|62.44|60.04|61.64|59.24|0
1642711500000|2022-01-20 20:45:00|62.42|60.02|63.94|61.54|63.94|61.54|61.48|59.08|0
1642711800000|2022-01-20 20:50:00|63.99|61.59|65.13|62.73|65.13|62.73|63.36|60.96|0
1642712100000|2022-01-20 20:55:00|65.08|62.68|67.64|65.24|68.02|65.62|64.2|61.8|0
1642712400000|2022-01-20 21:00:00|67.69|65.29|67.66|65.26|68.22|65.82|67.34|64.94|0
1642712700000|2022-01-20 21:05:00|67.58|65.18|67.43|65.03|67.58|65.18|66.88|64.48|0
1642713000000|2022-01-20 21:10:00|67.46|65.06|67.68|65.28|67.81|65.41|67.18|64.78|0
1642713300000|2022-01-20 21:15:00|67.96|65.16|67.75|64.95|68.13|65.33|67.63|64.83|0
1642713600000|2022-01-20 21:20:00|67.8|65|68.28|65.48|68.36|65.56|67.73|64.93|0
1642713900000|2022-01-20 21:25:00|68.27|65.47|69.07|66.27|69.07|66.27|67.91|65.11|0
1642714200000|2022-01-20 21:30:00|69.32|66.52|68.84|66.04|69.45|66.65|68.84|66.04|0
1642714500000|2022-01-20 21:35:00|68.89|66.09|69.5|66.7|69.5|66.7|68.84|66.04|0
1642714800000|2022-01-20 21:40:00|69.57|66.77|70.04|67.24|70.86|68.06|69.4|66.6|0
1642715100000|2022-01-20 21:45:00|70.07|67.27|70.33|67.53|70.38|67.58|69.86|67.06|0
1642715400000|2022-01-20 21:50:00|70.47|67.67|68.96|66.16|70.53|67.73|68.93|66.13|0
1642715700000|2022-01-20 21:55:00|68.95|66.15|68.94|66.14|69.06|66.26|68.57|65.77|0
1642716000000|2022-01-20 22:00:00|68.92|66.12|69.36|66.56|69.41|66.61|68.92|66.12|0
1642716300000|2022-01-20 22:05:00|69.37|66.57|69.24|66.44|69.41|66.61|69.24|66.44|0
1642716600000|2022-01-20 22:10:00|69.22|66.42|69.18|66.38|69.23|66.43|69.18|66.38|0
1642716900000|2022-01-20 22:15:00|69.15|66.35|69.03|66.23|69.15|66.35|69.03|66.23|0
1642717200000|2022-01-20 22:20:00|69.01|66.21|71.24|68.44|71.26|68.46|68.97|66.17|0
1642717500000|2022-01-20 22:25:00|71.25|68.45|71.27|68.47|71.27|68.47|71.21|68.41|0
1642717800000|2022-01-20 22:30:00|71.25|68.45|71.21|68.41|71.25|68.45|71.21|68.41|0
1642718100000|2022-01-20 22:35:00|71.22|68.42|71.31|68.51|71.31|68.51|71.22|68.42|0
1642718400000|2022-01-20 22:40:00|71.29|68.49|71.42|68.62|71.42|68.62|71.28|68.48|0
1642718700000|2022-01-20 22:45:00|71.4|68.6|71.36|68.56|71.42|68.62|71.33|68.53|0
1642719000000|2022-01-20 22:50:00|71.35|68.55|71.38|68.58|71.43|68.63|71.35|68.55|0
1642719300000|2022-01-20 22:55:00|71.39|68.59|71.44|68.64|71.48|68.68|71.38|68.58|0
1642719600000|2022-01-20 23:00:00|71.74|68.94|70.89|68.09|71.87|69.07|70.89|68.09|0
1642719900000|2022-01-20 23:05:00|70.82|68.02|71.57|68.77|71.57|68.77|70.65|67.85|0
1642720200000|2022-01-20 23:10:00|71.56|68.76|71.7|68.9|71.85|69.05|71.19|68.39|0
1642720500000|2022-01-20 23:15:00|71.67|68.87|71.83|69.03|72.38|69.58|71.41|68.61|0
1642720800000|2022-01-20 23:20:00|71.85|69.05|71.59|68.79|72.22|69.42|71.51|68.71|0
1642721100000|2022-01-20 23:25:00|71.56|68.76|72.27|69.47|72.27|69.47|71.48|68.68|0
1642721400000|2022-01-20 23:30:00|72.2|69.4|72|69.2|72.24|69.44|71.81|69.01|0
1642721700000|2022-01-20 23:35:00|71.98|69.18|71.32|68.52|72.11|69.31|71.32|68.52|0
1642722000000|2022-01-20 23:40:00|71.27|68.47|71.21|68.41|71.37|68.57|71.11|68.31|0
1642722300000|2022-01-20 23:45:00|71.14|68.34|71.03|68.23|71.19|68.39|70.85|68.05|0
1642722600000|2022-01-20 23:50:00|71.06|68.26|71.2|68.4|71.42|68.62|70.96|68.16|0
1642722900000|2022-01-20 23:55:00|71.16|68.36|70.9|68.1|71.34|68.54|70.88|68.08|0
1642723200000|2022-01-21 00:00:00|70.88|68.08|71.42|68.62|71.6|68.8|70.59|67.79|0
1642723500000|2022-01-21 00:05:00|71.41|68.61|71.26|68.46|71.76|68.96|71.08|68.28|0
1642723800000|2022-01-21 00:10:00|71.28|68.48|71.14|68.34|71.5|68.7|70.9|68.1|0
1642724100000|2022-01-21 00:15:00|71.13|68.33|71.25|68.45|71.31|68.51|70.92|68.12|0
1642724400000|2022-01-21 00:20:00|71.3|68.5|71.43|68.63|71.79|68.99|71.23|68.43|0
1642724700000|2022-01-21 00:25:00|71.44|68.64|71.36|68.56|71.62|68.82|71.07|68.27|0
1642725000000|2022-01-21 00:30:00|71.4|68.6|71.4|68.6|71.61|68.81|71.25|68.45|0
1642725300000|2022-01-21 00:35:00|71.38|68.58|71.58|68.78|71.63|68.83|71.34|68.54|0
1642725600000|2022-01-21 00:40:00|71.55|68.75|71.42|68.62|71.88|69.08|71.41|68.61|0
1642725900000|2022-01-21 00:45:00|71.45|68.65|70.63|67.83|71.51|68.71|70.63|67.83|0
1642726200000|2022-01-21 00:50:00|70.67|67.87|70.79|67.99|70.91|68.11|70.41|67.61|0
1642726500000|2022-01-21 00:55:00|70.78|67.98|70.92|68.12|70.92|68.12|70.59|67.79|0
1642726800000|2022-01-21 01:00:00|70.97|68.17|70.73|67.93|70.97|68.17|70.53|67.73|0
1642727100000|2022-01-21 01:05:00|70.74|67.94|71.82|69.02|71.89|69.09|70.74|67.94|0
1642727400000|2022-01-21 01:10:00|71.86|69.06|71.73|68.93|72.28|69.48|71.65|68.85|0
1642727700000|2022-01-21 01:15:00|71.7|68.9|71.86|69.06|71.92|69.12|71.39|68.59|0
1642728000000|2022-01-21 01:20:00|71.88|69.08|71.06|68.26|71.88|69.08|71.03|68.23|0
1642728300000|2022-01-21 01:25:00|71.02|68.22|70.28|67.48|71.04|68.24|70.19|67.39|0
1642728600000|2022-01-21 01:30:00|70.29|67.49|70.37|67.57|70.78|67.98|70.29|67.49|0
1642728900000|2022-01-21 01:35:00|70.39|67.59|70.79|67.99|70.88|68.08|70.38|67.58|0
1642729200000|2022-01-21 01:40:00|70.87|68.07|71.14|68.34|71.33|68.53|70.56|67.76|0
1642729500000|2022-01-21 01:45:00|71.1|68.3|71.73|68.93|71.76|68.96|71.1|68.3|0
1642729800000|2022-01-21 01:50:00|71.76|68.96|70.81|68.01|71.76|68.96|70.81|68.01|0
1642730100000|2022-01-21 01:55:00|70.74|67.94|70.46|67.66|71|68.2|70.37|67.57|0
1642730400000|2022-01-21 02:00:00|70.48|67.68|70.29|67.49|70.6|67.8|70.14|67.34|0
1642730700000|2022-01-21 02:05:00|70.21|67.41|70.01|67.21|70.27|67.47|69.85|67.05|0
1642731000000|2022-01-21 02:10:00|69.99|67.19|70.1|67.3|70.24|67.44|69.99|67.19|0
1642731300000|2022-01-21 02:15:00|70.08|67.28|70.6|67.8|70.65|67.85|70.06|67.26|0
1642731600000|2022-01-21 02:20:00|70.57|67.77|70.29|67.49|70.65|67.85|70.21|67.41|0
1642731900000|2022-01-21 02:25:00|70.31|67.51|70.45|67.65|70.54|67.74|70.29|67.49|0
1642732200000|2022-01-21 02:30:00|70.44|67.64|70.65|67.85|70.65|67.85|70.39|67.59|0
1642732500000|2022-01-21 02:35:00|70.7|67.9|70.88|68.08|71.13|68.33|70.54|67.74|0
1642732800000|2022-01-21 02:40:00|70.9|68.1|71.66|68.86|71.66|68.86|70.89|68.09|0
1642733100000|2022-01-21 02:45:00|71.64|68.84|72.69|69.89|72.91|70.11|71.5|68.7|0
1642733400000|2022-01-21 02:50:00|72.71|69.91|72.55|69.75|72.93|70.13|72.39|69.59|0
1642733700000|2022-01-21 02:55:00|72.58|69.78|71.97|69.17|72.58|69.78|71.97|69.17|0
1642734000000|2022-01-21 03:00:00|71.95|69.15|72.02|69.22|72.16|69.36|71.87|69.07|0
1642734300000|2022-01-21 03:05:00|72|69.2|72.17|69.37|72.26|69.46|71.86|69.06|0
1642734600000|2022-01-21 03:10:00|72.15|69.35|72.31|69.51|72.61|69.81|72.05|69.25|0
1642734900000|2022-01-21 03:15:00|72.29|69.49|72.18|69.38|72.29|69.49|71.91|69.11|0
1642735200000|2022-01-21 03:20:00|72.2|69.4|72.74|69.94|72.74|69.94|72.04|69.24|0
1642735500000|2022-01-21 03:25:00|72.71|69.91|72.41|69.61|72.71|69.91|72.3|69.5|0
1642735800000|2022-01-21 03:30:00|72.43|69.63|72.36|69.56|72.76|69.96|72.31|69.51|0
1642736100000|2022-01-21 03:35:00|72.35|69.55|72.72|69.92|72.89|70.09|72.35|69.55|0
1642736400000|2022-01-21 03:40:00|72.7|69.9|72.41|69.61|72.74|69.94|72.3|69.5|0
1642736700000|2022-01-21 03:45:00|72.38|69.58|72.59|69.79|72.67|69.87|72.36|69.56|0
1642737000000|2022-01-21 03:50:00|72.57|69.77|72.41|69.61|72.67|69.87|72.37|69.57|0
1642737300000|2022-01-21 03:55:00|72.38|69.58|72.06|69.26|72.51|69.71|72.02|69.22|0
1642737600000|2022-01-21 04:00:00|72.07|69.27|71.49|68.69|72.07|69.27|71.4|68.6|0
1642737900000|2022-01-21 04:05:00|71.48|68.68|70.8|68|71.48|68.68|70.8|68|0
1642738200000|2022-01-21 04:10:00|70.82|68.02|71.04|68.24|71.06|68.26|70.78|67.98|0
1642738500000|2022-01-21 04:15:00|71.06|68.26|71.37|68.57|71.5|68.7|71.03|68.23|0
1642738800000|2022-01-21 04:20:00|71.38|68.58|71.44|68.64|71.55|68.75|71.18|68.38|0
1642739100000|2022-01-21 04:25:00|71.43|68.63|71.23|68.43|71.68|68.88|71.21|68.41|0
1642739400000|2022-01-21 04:30:00|71.27|68.47|71.34|68.54|71.34|68.54|70.92|68.12|0
1642739700000|2022-01-21 04:35:00|71.32|68.52|71.15|68.35|71.34|68.54|71.07|68.27|0
1642740000000|2022-01-21 04:40:00|71.17|68.37|71.14|68.34|71.19|68.39|70.52|67.72|0
1642740300000|2022-01-21 04:45:00|71.11|68.31|71.37|68.57|71.51|68.71|71.02|68.22|0
1642740600000|2022-01-21 04:50:00|71.36|68.56|71.28|68.48|71.5|68.7|71.19|68.39|0
1642740900000|2022-01-21 04:55:00|71.27|68.47|71.31|68.51|71.32|68.52|70.99|68.19|0
1642741200000|2022-01-21 05:00:00|71.27|68.47|70.98|68.18|71.37|68.57|70.9|68.1|0
1642741500000|2022-01-21 05:05:00|71|68.2|70.82|68.02|71.29|68.49|70.77|67.97|0
1642741800000|2022-01-21 05:10:00|70.79|67.99|71.08|68.28|71.13|68.33|70.69|67.89|0
1642742100000|2022-01-21 05:15:00|71.1|68.3|71.13|68.33|71.36|68.56|71.02|68.22|0
1642742400000|2022-01-21 05:20:00|71.14|68.34|70.76|67.96|71.15|68.35|70.76|67.96|0
1642742700000|2022-01-21 05:25:00|70.85|68.05|71.2|68.4|71.2|68.4|70.71|67.91|0
1642743000000|2022-01-21 05:30:00|71.15|68.35|70.65|67.85|71.15|68.35|70.55|67.75|0
1642743300000|2022-01-21 05:35:00|70.63|67.83|70.47|67.67|70.63|67.83|70.44|67.64|0
1642743600000|2022-01-21 05:40:00|70.5|67.7|70.07|67.27|70.56|67.76|70.03|67.23|0
1642743900000|2022-01-21 05:45:00|70.08|67.28|69.92|67.12|70.08|67.28|69.74|66.94|0
1642744200000|2022-01-21 05:50:00|69.9|67.1|69.97|67.17|70|67.2|69.77|66.97|0
1642744500000|2022-01-21 05:55:00|69.96|67.16|70.06|67.26|70.37|67.57|69.82|67.02|0
1642744800000|2022-01-21 06:00:00|70.09|67.29|70.85|68.05|70.94|68.14|70.07|67.27|0
1642745100000|2022-01-21 06:05:00|70.81|68.01|70.86|68.06|71.02|68.22|70.78|67.98|0
1642745400000|2022-01-21 06:10:00|70.82|68.02|73.23|70.43|73.23|70.43|69.58|66.78|0
1642745700000|2022-01-21 06:15:00|73.21|70.41|73.09|70.29|73.28|70.48|72.88|70.08|0
1642746000000|2022-01-21 06:20:00|73.13|70.33|72.64|69.84|73.14|70.34|72.55|69.75|0
1642746300000|2022-01-21 06:25:00|72.6|69.8|72.78|69.98|72.89|70.09|72.47|69.67|0
1642746600000|2022-01-21 06:30:00|72.57|69.77|72.23|69.43|72.81|70.01|72.2|69.4|0
1642746900000|2022-01-21 06:35:00|72.25|69.45|72.15|69.35|72.52|69.72|72.1|69.3|0
1642747200000|2022-01-21 06:40:00|72.17|69.37|72.19|69.39|72.2|69.4|71.86|69.06|0
1642747500000|2022-01-21 06:45:00|72.17|69.37|72.33|69.53|72.33|69.53|71.81|69.01|0
1642747800000|2022-01-21 06:50:00|72.31|69.51|71.94|69.14|72.8|70|71.94|69.14|0
1642748100000|2022-01-21 06:55:00|71.95|69.15|71.71|68.91|71.99|69.19|71.59|68.79|0
1642748400000|2022-01-21 07:00:00|71.8|69|72.31|69.51|72.33|69.53|71.78|68.98|0
1642748700000|2022-01-21 07:05:00|72.3|69.5|71.34|68.54|72.46|69.66|71.28|68.48|0
1642749000000|2022-01-21 07:10:00|71.37|68.57|71.07|68.27|71.51|68.71|70.94|68.14|0
1642749300000|2022-01-21 07:15:00|71.02|68.22|71.17|68.37|71.26|68.46|70.92|68.12|0
1642749600000|2022-01-21 07:20:00|71.16|68.36|70.76|67.96|71.22|68.42|70.66|67.86|0
1642749900000|2022-01-21 07:25:00|70.78|67.98|70.28|67.48|70.78|67.98|70.24|67.44|0
1642750200000|2022-01-21 07:30:00|70.31|67.51|70.21|67.41|70.86|68.06|70.21|67.41|0
1642750500000|2022-01-21 07:35:00|70.24|67.44|70.44|67.64|70.48|67.68|69.98|67.18|0
1642750800000|2022-01-21 07:40:00|70.42|67.62|70.29|67.49|70.47|67.67|70.08|67.28|0
1642751100000|2022-01-21 07:45:00|70.26|67.46|70.05|67.25|70.49|67.69|70|67.2|0
1642751400000|2022-01-21 07:50:00|70.03|67.23|70.03|67.23|70.05|67.25|69.81|67.01|0
1642751700000|2022-01-21 07:55:00|70|67.2|69.95|67.15|70.31|67.51|69.95|67.15|0
1642752000000|2022-01-21 08:00:00|70.03|67.23|70.05|67.25|70.46|67.66|69.87|67.07|0
1642752300000|2022-01-21 08:05:00|69.82|67.42|69.69|67.29|69.85|67.45|69.29|66.89|0
1642752600000|2022-01-21 08:10:00|69.67|67.27|70.59|68.19|70.64|68.24|69.67|67.27|0
1642752900000|2022-01-21 08:15:00|70.75|68.35|70.98|68.58|71.08|68.68|70.44|68.04|0
1642753200000|2022-01-21 08:20:00|71.01|68.61|70.72|68.32|71.08|68.68|70.59|68.19|0
1642753500000|2022-01-21 08:25:00|70.74|68.34|70.12|67.72|70.82|68.42|70.07|67.67|0
1642753800000|2022-01-21 08:30:00|70.17|67.77|69.74|67.34|70.46|68.06|69.71|67.31|0
1642754100000|2022-01-21 08:35:00|69.84|67.44|70.22|67.82|70.3|67.9|69.56|67.16|0
1642754400000|2022-01-21 08:40:00|70.17|67.77|70.35|67.95|70.43|68.03|70.02|67.62|0
1642754700000|2022-01-21 08:45:00|70.38|67.98|70.53|68.13|71.02|68.62|70.29|67.89|0
1642755000000|2022-01-21 08:50:00|70.5|68.1|69.87|67.47|70.66|68.26|69.83|67.43|0
1642755300000|2022-01-21 08:55:00|69.83|67.43|69.73|67.33|70.01|67.61|69.65|67.25|0
1642755600000|2022-01-21 09:00:00|69.75|67.35|69.98|67.58|70.22|67.82|69.65|67.25|0
1642755900000|2022-01-21 09:05:00|69.93|67.53|70.34|67.94|70.45|68.05|69.65|67.25|0
1642756200000|2022-01-21 09:10:00|70.37|67.97|69.85|67.45|70.44|68.04|69.63|67.23|0
1642756500000|2022-01-21 09:15:00|69.88|67.48|69.78|67.38|69.98|67.58|69.71|67.31|0
1642756800000|2022-01-21 09:20:00|69.69|67.29|69.32|66.92|69.77|67.37|69.21|66.81|0
1642757100000|2022-01-21 09:25:00|69.33|66.93|68.93|66.53|69.33|66.93|68.93|66.53|0
1642757400000|2022-01-21 09:30:00|68.91|66.51|69.42|67.02|69.45|67.05|68.71|66.31|0
1642757700000|2022-01-21 09:35:00|69.44|67.04|69.62|67.22|69.78|67.38|69.29|66.89|0
1642758000000|2022-01-21 09:40:00|69.64|67.24|69.42|67.02|69.75|67.35|69.23|66.83|0
1642758300000|2022-01-21 09:45:00|69.41|67.01|69.21|66.81|69.42|67.02|69.21|66.81|0
1642758600000|2022-01-21 09:50:00|69.23|66.83|68.88|66.48|69.28|66.88|68.76|66.36|0
1642758900000|2022-01-21 09:55:00|68.87|66.47|68.91|66.51|68.93|66.53|68.75|66.35|0
1642759200000|2022-01-21 10:00:00|68.92|66.52|69.2|66.8|69.29|66.89|68.85|66.45|0
1642759500000|2022-01-21 10:05:00|69.22|66.82|69.25|66.85|69.25|66.85|68.88|66.48|0
1642759800000|2022-01-21 10:10:00|69.26|66.86|69.36|66.96|69.41|67.01|69.1|66.7|0
1642760100000|2022-01-21 10:15:00|69.31|66.91|68.6|66.2|69.33|66.93|68.5|66.1|0
1642760400000|2022-01-21 10:20:00|68.62|66.22|68.38|65.98|68.72|66.32|67.57|65.17|0
1642760700000|2022-01-21 10:25:00|68.35|65.95|68.35|65.95|68.48|66.08|68.25|65.85|0
1642761000000|2022-01-21 10:30:00|68.36|65.96|67.93|65.53|69.21|66.81|67.93|65.53|0
1642761300000|2022-01-21 10:35:00|67.89|65.49|68.45|66.05|68.55|66.15|67.89|65.49|0
1642761600000|2022-01-21 10:40:00|68.42|66.02|68.24|65.84|68.5|66.1|68.24|65.84|0
1642761900000|2022-01-21 10:45:00|68.27|65.87|68.5|66.1|68.65|66.25|68.24|65.84|0
1642762200000|2022-01-21 10:50:00|68.44|66.04|68.67|66.27|68.67|66.27|68.34|65.94|0
1642762500000|2022-01-21 10:55:00|68.68|66.28|68.32|65.92|68.8|66.4|68.32|65.92|0
1642762800000|2022-01-21 11:00:00|68.39|65.99|68.68|66.28|68.79|66.39|68.39|65.99|0
1642763100000|2022-01-21 11:05:00|68.69|66.29|69.61|67.21|69.76|67.36|68.64|66.24|0
1642763400000|2022-01-21 11:10:00|69.54|67.14|69.68|67.28|69.8|67.4|69.36|66.96|0
1642763700000|2022-01-21 11:15:00|69.66|67.26|70.26|67.86|70.46|68.06|69.63|67.23|0
1642764000000|2022-01-21 11:20:00|70.27|67.87|70.7|68.3|70.71|68.31|70.08|67.68|0
1642764300000|2022-01-21 11:25:00|70.69|68.29|70.56|68.16|71.13|68.73|69.16|66.76|0
1642764600000|2022-01-21 11:30:00|70.54|68.14|70.88|68.48|71.01|68.61|70.54|68.14|0
1642764900000|2022-01-21 11:35:00|70.89|68.49|70.09|67.69|70.89|68.49|69.97|67.57|0
1642765200000|2022-01-21 11:40:00|70.06|67.66|70.36|67.96|70.6|68.2|70.06|67.66|0
1642765500000|2022-01-21 11:45:00|70.4|68|70.72|68.32|70.97|68.57|70.33|67.93|0
1642765800000|2022-01-21 11:50:00|70.69|68.29|70.61|68.21|70.92|68.52|70.56|68.16|0
1642766100000|2022-01-21 11:55:00|70.66|68.26|70.04|67.64|70.66|68.26|69.91|67.51|0
1642766400000|2022-01-21 12:00:00|70.02|67.62|70.71|68.31|70.76|68.36|69.99|67.59|0
1642766700000|2022-01-21 12:05:00|70.74|68.34|71.23|68.83|71.39|68.99|70.61|68.21|0
1642767000000|2022-01-21 12:10:00|71.25|68.85|71.26|68.86|71.7|69.3|71.15|68.75|0
1642767300000|2022-01-21 12:15:00|71.2|68.8|70.71|68.31|71.23|68.83|70.53|68.13|0
1642767600000|2022-01-21 12:20:00|70.69|68.29|70.6|68.2|70.71|68.31|70.37|67.97|0
1642767900000|2022-01-21 12:25:00|70.52|68.12|70.89|68.49|70.96|68.56|70.52|68.12|0
1642768200000|2022-01-21 12:30:00|70.91|68.51|70.77|68.37|70.98|68.58|70.57|68.17|0
1642768500000|2022-01-21 12:35:00|70.79|68.39|70.87|68.47|71|68.6|70.27|67.87|0
1642768800000|2022-01-21 12:40:00|70.89|68.49|71.39|68.99|71.47|69.07|70.89|68.49|0
1642769100000|2022-01-21 12:45:00|71.4|69|71.41|69.01|71.55|69.15|71.11|68.71|0
1642769400000|2022-01-21 12:50:00|71.39|68.99|71.69|69.29|71.73|69.33|71.13|68.73|0
1642769700000|2022-01-21 12:55:00|71.7|69.3|71.38|68.98|71.96|69.56|71.36|68.96|0
1642770000000|2022-01-21 13:00:00|71.36|68.96|71.72|69.32|71.8|69.4|71.33|68.93|0
1642770300000|2022-01-21 13:05:00|71.7|69.3|71.28|68.88|71.7|69.3|71.28|68.88|0
1642770600000|2022-01-21 13:10:00|71.25|68.85|71.51|69.11|71.85|69.45|71.2|68.8|0
1642770900000|2022-01-21 13:15:00|71.54|69.14|71.19|68.79|71.93|69.53|71.19|68.79|0
1642771200000|2022-01-21 13:20:00|71.17|68.77|70.96|68.56|71.23|68.83|70.8|68.4|0
1642771500000|2022-01-21 13:25:00|70.93|68.53|71.07|68.67|71.09|68.69|70.83|68.43|0
1642771800000|2022-01-21 13:30:00|71.06|68.66|71.58|69.18|71.58|69.18|70.98|68.58|0
1642772100000|2022-01-21 13:35:00|71.62|69.22|70.72|68.32|71.62|69.22|70.72|68.32|0
1642772400000|2022-01-21 13:40:00|70.82|68.42|70.9|68.5|71.19|68.79|70.67|68.27|0
1642772700000|2022-01-21 13:45:00|70.95|68.55|71.13|68.73|71.16|68.76|70.89|68.49|0
1642773000000|2022-01-21 13:50:00|71.05|68.65|71.21|68.81|71.26|68.86|70.87|68.47|0
1642773300000|2022-01-21 13:55:00|71.2|68.8|71.16|68.76|71.36|68.96|71.08|68.68|0
1642773600000|2022-01-21 14:00:00|71.13|68.73|71.31|68.91|71.31|68.91|70.84|68.44|0
1642773900000|2022-01-21 14:05:00|71.34|68.94|72.19|69.79|72.31|69.91|71.34|68.94|0
1642774200000|2022-01-21 14:10:00|72.23|69.83|71.91|69.51|72.36|69.96|71.88|69.48|0
1642774500000|2022-01-21 14:15:00|71.88|69.48|72.07|69.67|72.23|69.83|71.73|69.33|0
1642774800000|2022-01-21 14:20:00|72.04|69.64|71.49|69.09|72.2|69.8|71.49|69.09|0
1642775100000|2022-01-21 14:25:00|71.38|68.98|70.2|67.8|71.41|69.01|70.19|67.79|0
1642775400000|2022-01-21 14:30:00|70.16|67.76|68.99|66.59|70.99|68.59|68.79|66.39|0
1642775700000|2022-01-21 14:35:00|69.12|66.72|70.21|67.81|70.43|68.03|68.92|66.52|0
1642776000000|2022-01-21 14:40:00|70.35|67.95|71.78|69.38|71.84|69.44|70.2|67.8|0
1642776300000|2022-01-21 14:45:00|71.76|69.36|70.4|68|71.96|69.56|69.76|67.36|0
1642776600000|2022-01-21 14:50:00|70.58|68.18|72.25|69.85|72.36|69.96|70.09|67.69|0
1642776900000|2022-01-21 14:55:00|72.44|70.04|72.28|69.88|72.86|70.46|71.96|69.56|0
1642777200000|2022-01-21 15:00:00|72.46|70.06|71.96|69.56|73.5|71.1|71.23|68.83|0
1642777500000|2022-01-21 15:05:00|71.94|69.54|71.5|69.1|71.99|69.59|70.78|68.38|0
1642777800000|2022-01-21 15:10:00|71.67|69.27|73.5|71.1|73.8|71.4|71.67|69.27|0
1642778100000|2022-01-21 15:15:00|73.55|71.15|73.58|71.18|73.7|71.3|72.88|70.48|0
1642778400000|2022-01-21 15:20:00|73.61|71.21|74.86|72.46|76.18|73.78|73.51|71.11|0
1642778700000|2022-01-21 15:25:00|74.94|72.54|73.57|71.17|74.94|72.54|72.96|70.56|0
1642779000000|2022-01-21 15:30:00|73.44|71.04|70.98|68.58|73.87|71.47|70.77|68.37|0
1642779300000|2022-01-21 15:35:00|71.01|68.61|70.51|68.11|72.25|69.85|69.15|66.75|0
1642779600000|2022-01-21 15:40:00|70.67|68.27|70.82|68.42|71.9|69.5|70.18|67.78|0
1642779900000|2022-01-21 15:45:00|70.85|68.45|69.94|67.54|71.61|69.21|69.89|67.49|0
1642780200000|2022-01-21 15:50:00|69.65|67.25|69.88|67.48|69.9|67.5|68.39|65.99|0
1642780500000|2022-01-21 15:55:00|70.01|67.61|69.18|66.78|70.44|68.04|68.32|65.92|0
1642780800000|2022-01-21 16:00:00|69.21|66.81|69.64|67.24|70.08|67.68|69.06|66.66|0
1642781100000|2022-01-21 16:05:00|69.56|67.16|68.27|65.87|69.67|67.27|68.02|65.62|0
1642781400000|2022-01-21 16:10:00|68.24|65.84|69.31|66.91|69.51|67.11|68.22|65.82|0
1642781700000|2022-01-21 16:15:00|69.18|66.78|68.01|65.61|69.23|66.83|67.79|65.39|0
1642782000000|2022-01-21 16:20:00|68.03|65.63|66.96|64.56|68.33|65.93|66.56|64.16|0
1642782300000|2022-01-21 16:25:00|66.98|64.58|66.43|64.03|67.43|65.03|66.43|64.03|0
1642782600000|2022-01-21 16:30:00|66.52|64.12|67.04|64.64|67.82|65.42|66.52|64.12|0
1642782900000|2022-01-21 16:35:00|66.97|64.57|68.82|66.42|68.88|66.48|66.84|64.44|0
1642783200000|2022-01-21 16:40:00|68.81|66.41|68.91|66.51|69.14|66.74|68.58|66.18|0
1642783500000|2022-01-21 16:45:00|68.78|66.38|70.04|67.64|70.3|67.9|68.37|65.97|0
1642783800000|2022-01-21 16:50:00|70.12|67.72|70.79|68.39|70.97|68.57|69.78|67.38|0
1642784100000|2022-01-21 16:55:00|70.87|68.47|70.06|67.66|70.87|68.47|69.91|67.51|0
1642784400000|2022-01-21 17:00:00|70.04|67.64|70.2|67.8|70.61|68.21|69.7|67.3|0
1642784700000|2022-01-21 17:05:00|70.29|67.89|70.32|67.92|70.45|68.05|69.54|67.14|0
1642785000000|2022-01-21 17:10:00|70.29|67.89|70.81|68.41|71.36|68.96|70.19|67.79|0
1642785300000|2022-01-21 17:15:00|70.86|68.46|71.23|68.83|71.55|69.15|70.47|68.07|0
1642785600000|2022-01-21 17:20:00|71.33|68.93|70.35|67.95|71.57|69.17|70.35|67.95|0
1642785900000|2022-01-21 17:25:00|70.38|67.98|70.53|68.13|70.67|68.27|69.81|67.41|0
1642786200000|2022-01-21 17:30:00|70.56|68.16|70.45|68.05|71.01|68.61|70.33|67.93|0
1642786500000|2022-01-21 17:35:00|70.25|67.85|70.85|68.45|71.53|69.13|69.81|67.41|0
1642786800000|2022-01-21 17:40:00|70.87|68.47|71.11|68.71|71.19|68.79|70.32|67.92|0
1642787100000|2022-01-21 17:45:00|71.19|68.79|71.82|69.42|71.87|69.47|70.45|68.05|0
1642787400000|2022-01-21 17:50:00|71.78|69.38|71.66|69.26|71.98|69.58|71.32|68.92|0
1642787700000|2022-01-21 17:55:00|71.76|69.36|71.34|68.94|72.08|69.68|71.02|68.62|0
1642788000000|2022-01-21 18:00:00|71.41|69.01|71.55|69.15|71.76|69.36|70.76|68.36|0
1642788300000|2022-01-21 18:05:00|71.5|69.1|71.47|69.07|71.68|69.28|71.07|68.67|0
1642788600000|2022-01-21 18:10:00|71.34|68.94|70.16|67.76|71.4|69|69.92|67.52|0
1642788900000|2022-01-21 18:15:00|70.26|67.86|71.36|68.96|71.6|69.2|70.18|67.78|0
1642789200000|2022-01-21 18:20:00|71.39|68.99|73.11|70.71|73.24|70.84|71.39|68.99|0
1642789500000|2022-01-21 18:25:00|73.12|70.72|72.81|70.41|73.35|70.95|72.46|70.06|0
1642789800000|2022-01-21 18:30:00|72.86|70.46|72.3|69.9|73.05|70.65|71.93|69.53|0
1642790100000|2022-01-21 18:35:00|72.33|69.93|71.82|69.42|72.68|70.28|71.23|68.83|0
1642790400000|2022-01-21 18:40:00|71.77|69.37|71.5|69.1|71.91|69.51|71.08|68.68|0
1642790700000|2022-01-21 18:45:00|71.49|69.09|72.13|69.73|72.85|70.45|71.33|68.93|0
1642791000000|2022-01-21 18:50:00|72.26|69.86|72.05|69.65|72.47|70.07|71.44|69.04|0
1642791300000|2022-01-21 18:55:00|72.07|69.67|73.11|70.71|73.52|71.12|71.97|69.57|0
1642791600000|2022-01-21 19:00:00|73.14|70.74|72.71|70.31|73.27|70.87|72.57|70.17|0
1642791900000|2022-01-21 19:05:00|72.76|70.36|72.97|70.57|72.97|70.57|71.94|69.54|0
1642792200000|2022-01-21 19:10:00|72.91|70.51|72.84|70.44|73.09|70.69|72.38|69.98|0
1642792500000|2022-01-21 19:15:00|72.88|70.48|72.94|70.54|73|70.6|72.3|69.9|0
1642792800000|2022-01-21 19:20:00|72.86|70.46|72.3|69.9|73.35|70.95|72.25|69.85|0
1642793100000|2022-01-21 19:25:00|72.35|69.95|74.07|71.67|74.18|71.78|72.35|69.95|0
1642793400000|2022-01-21 19:30:00|74.1|71.7|74.02|71.62|74.4|72|73.8|71.4|0
1642793700000|2022-01-21 19:35:00|74.03|71.63|73.45|71.05|74.48|72.08|73.31|70.91|0
1642794000000|2022-01-21 19:40:00|73.47|71.07|73.83|71.43|73.93|71.53|73.04|70.64|0
1642794300000|2022-01-21 19:45:00|73.85|71.45|73.53|71.13|73.88|71.48|73.39|70.99|0
1642794600000|2022-01-21 19:50:00|73.55|71.15|74.34|71.94|74.5|72.1|73.55|71.15|0
1642794900000|2022-01-21 19:55:00|74.37|71.97|75.63|73.23|75.63|73.23|74.2|71.8|0
1642795200000|2022-01-21 20:00:00|75.52|73.12|75.16|72.76|75.71|73.31|73.34|70.94|0
1642795500000|2022-01-21 20:05:00|75.14|72.74|76.5|74.1|76.81|74.41|75.14|72.74|0
1642795800000|2022-01-21 20:10:00|76.53|74.13|76.42|74.02|77.18|74.78|76.34|73.94|0
1642796100000|2022-01-21 20:15:00|76.5|74.1|75.75|73.35|77.05|74.65|75.08|72.68|0
1642796400000|2022-01-21 20:20:00|75.76|73.36|76.39|73.99|76.89|74.49|75.76|73.36|0
1642796700000|2022-01-21 20:25:00|76.41|74.01|77.03|74.63|77.66|75.26|76.33|73.93|0
1642797000000|2022-01-21 20:30:00|77.12|74.72|76.52|74.12|77.17|74.77|75.85|73.45|0
1642797300000|2022-01-21 20:35:00|76.55|74.15|75.63|73.23|76.55|74.15|75.6|73.2|0
1642797600000|2022-01-21 20:40:00|75.68|73.28|75.32|72.92|75.68|73.28|74.17|71.77|0
1642797900000|2022-01-21 20:45:00|75.46|73.06|75.18|72.78|76.04|73.64|74.88|72.48|0
1642798200000|2022-01-21 20:50:00|75.27|72.87|77.16|74.76|77.28|74.88|75.27|72.87|0
1642798500000|2022-01-21 20:55:00|76.94|74.54|79.66|77.26|79.66|77.26|76.68|74.28|0
1642798800000|2022-01-21 21:00:00|79.52|77.12|79.55|77.15|80.04|77.64|79.2|76.8|0
1642799100000|2022-01-21 21:05:00|79.52|77.12|80.09|77.69|80.15|77.75|79.34|76.94|0
1642799400000|2022-01-21 21:10:00|80.04|77.64|80.06|77.66|80.38|77.98|79.83|77.43|0
1643011500000|2022-01-24 08:05:00|76.66|74.26|76.51|74.11|77.05|74.65|76.49|74.09|0
1643011800000|2022-01-24 08:10:00|76.58|74.18|76.01|73.61|76.62|74.22|75.92|73.52|0
1643012100000|2022-01-24 08:15:00|76.12|73.72|75.67|73.27|76.12|73.72|75.44|73.04|0
1643012400000|2022-01-24 08:20:00|75.7|73.3|75.73|73.33|75.76|73.36|75.43|73.03|0
1643012700000|2022-01-24 08:25:00|75.76|73.36|75.7|73.3|76.09|73.69|75.59|73.19|0
1643013000000|2022-01-24 08:30:00|75.64|73.24|76.11|73.71|76.14|73.74|75.56|73.16|0
1643013300000|2022-01-24 08:35:00|76.12|73.72|76.03|73.63|76.33|73.93|75.96|73.56|0
1643013600000|2022-01-24 08:40:00|76.05|73.65|76.65|74.25|76.65|74.25|75.89|73.49|0
1643013900000|2022-01-24 08:45:00|76.61|74.21|76.35|73.95|76.72|74.32|75.97|73.57|0
1643014200000|2022-01-24 08:50:00|76.41|74.01|77.02|74.62|77.05|74.65|76.35|73.95|0
1643014500000|2022-01-24 08:55:00|77.08|74.68|77.52|75.12|77.61|75.21|76.96|74.56|0
1643014800000|2022-01-24 09:00:00|77.57|75.17|77.32|74.92|77.68|75.28|77.32|74.92|0
1643015100000|2022-01-24 09:05:00|77.38|74.98|77.29|74.89|77.69|75.29|77|74.6|0
1643015400000|2022-01-24 09:10:00|77.38|74.98|77.52|75.12|77.72|75.32|77.28|74.88|0
1643015700000|2022-01-24 09:15:00|77.49|75.09|77.99|75.59|78.05|75.65|77.49|75.09|0
1643016000000|2022-01-24 09:20:00|77.97|75.57|78.36|75.96|78.5|76.1|77.95|75.55|0
1643016300000|2022-01-24 09:25:00|78.3|75.9|78.46|76.06|80.21|77.81|77.48|75.08|0
1643016600000|2022-01-24 09:30:00|78.52|76.12|78.49|76.09|78.56|76.16|78.23|75.83|0
1643016900000|2022-01-24 09:35:00|78.46|76.06|78.57|76.17|78.6|76.2|78.15|75.75|0
1643017200000|2022-01-24 09:40:00|78.58|76.18|78.57|76.17|78.77|76.37|78.28|75.88|0
1643017500000|2022-01-24 09:45:00|78.6|76.2|78.62|76.22|79.11|76.71|78.6|76.2|0
1643017800000|2022-01-24 09:50:00|78.59|76.19|78.54|76.14|78.65|76.25|78.11|75.71|0
1643018100000|2022-01-24 09:55:00|78.48|76.08|78.56|76.16|78.75|76.35|78.31|75.91|0
1643018400000|2022-01-24 10:00:00|78.58|76.18|79.22|76.82|79.33|76.93|78.56|76.16|0
1643018700000|2022-01-24 10:05:00|79.13|76.73|79.92|77.52|79.95|77.55|78.97|76.57|0
1643019000000|2022-01-24 10:10:00|79.95|77.55|80.42|78.02|80.63|78.23|79.93|77.53|0
1643019300000|2022-01-24 10:15:00|80.45|78.05|81.25|78.85|81.96|79.56|78.95|76.55|0
1643019600000|2022-01-24 10:20:00|81.29|78.89|82.25|79.85|82.26|79.86|80.89|78.49|0
1643019900000|2022-01-24 10:25:00|82.11|79.71|82.38|79.98|82.48|80.08|81.82|79.42|0
1643020200000|2022-01-24 10:30:00|82.41|80.01|82.02|79.62|82.75|80.35|81.64|79.24|0
1643020500000|2022-01-24 10:35:00|81.99|79.59|82.2|79.8|82.32|79.92|81.84|79.44|0
1643020800000|2022-01-24 10:40:00|82.23|79.83|83.21|80.81|83.61|81.21|82.02|79.62|0
1643021100000|2022-01-24 10:45:00|83.18|80.78|83.08|80.68|83.44|81.04|82.55|80.15|0
1643021400000|2022-01-24 10:50:00|83|80.6|82.81|80.41|83.37|80.97|82.76|80.36|0
1643021700000|2022-01-24 10:55:00|82.87|80.47|82|79.6|84.24|81.84|81.46|79.06|0
1643022000000|2022-01-24 11:00:00|81.98|79.58|81.97|79.57|82.24|79.84|81.62|79.22|0
1643022300000|2022-01-24 11:05:00|81.99|79.59|81.06|78.66|82|79.6|81.06|78.66|0
1643022600000|2022-01-24 11:10:00|81.09|78.69|80.77|78.37|81.09|78.69|80.77|78.37|0
1643022900000|2022-01-24 11:15:00|80.8|78.4|81.94|79.54|81.97|79.57|80.57|78.17|0
1643023200000|2022-01-24 11:20:00|81.91|79.51|81.41|79.01|82.04|79.64|81.38|78.98|0
1643023500000|2022-01-24 11:25:00|81.38|78.98|82.05|79.65|82.2|79.8|81.14|78.74|0
1643023800000|2022-01-24 11:30:00|82.11|79.71|82.02|79.62|82.2|79.8|81.9|79.5|0
1643024100000|2022-01-24 11:35:00|82.05|79.65|81.43|79.03|82.26|79.86|81.34|78.94|0
1643024400000|2022-01-24 11:40:00|81.4|79|81.43|79.03|81.52|79.12|80.99|78.59|0
1643024700000|2022-01-24 11:45:00|81.4|79|80.79|78.39|81.43|79.03|80.63|78.23|0
1643025000000|2022-01-24 11:50:00|80.77|78.37|80.91|78.51|81.96|79.56|79.84|77.44|0
1643025300000|2022-01-24 11:55:00|80.92|78.52|80.67|78.27|81.02|78.62|80.64|78.24|0
1643025600000|2022-01-24 12:00:00|80.55|78.15|81.68|79.28|81.68|79.28|80.37|77.97|0
1643025900000|2022-01-24 12:05:00|81.63|79.23|82.46|80.06|82.55|80.15|80.75|78.35|0
1643026200000|2022-01-24 12:10:00|82.41|80.01|82.49|80.09|82.73|80.33|82.17|79.77|0
1643026500000|2022-01-24 12:15:00|82.46|80.06|82.42|80.02|82.61|80.21|81.98|79.58|0
1643026800000|2022-01-24 12:20:00|82.43|80.03|82.55|80.15|83.1|80.7|82.43|80.03|0
1643027100000|2022-01-24 12:25:00|82.52|80.12|82.47|80.07|82.59|80.19|82.1|79.7|0
1643027400000|2022-01-24 12:30:00|82.52|80.12|83.14|80.74|83.14|80.74|82.04|79.64|0
1643027700000|2022-01-24 12:35:00|83.11|80.71|83.11|80.71|83.23|80.83|82.69|80.29|0
1643028000000|2022-01-24 12:40:00|83.08|80.68|83.73|81.33|83.73|81.33|83.05|80.65|0
1643028300000|2022-01-24 12:45:00|83.7|81.3|83.46|81.06|83.7|81.3|83.04|80.64|0
1643028600000|2022-01-24 12:50:00|83.43|81.03|83.5|81.1|83.88|81.48|83.4|81|0
1643028900000|2022-01-24 12:55:00|83.4|81|83.64|81.24|83.64|81.24|83.13|80.73|0
1643029200000|2022-01-24 13:00:00|83.67|81.27|85.22|82.82|85.53|83.13|83.21|80.81|0
1643029500000|2022-01-24 13:05:00|85.16|82.76|84.53|82.13|85.25|82.85|84.53|82.13|0
1643029800000|2022-01-24 13:10:00|84.62|82.22|84.92|82.52|85.28|82.88|84.56|82.16|0
1643030100000|2022-01-24 13:15:00|84.95|82.55|85.65|83.25|85.71|83.31|84.65|82.25|0
1643030400000|2022-01-24 13:20:00|85.58|83.18|86.47|84.07|86.53|84.13|85.52|83.12|0
1643030700000|2022-01-24 13:25:00|86.53|84.13|87.37|84.97|87.53|85.13|85.56|83.16|0
1643031000000|2022-01-24 13:30:00|87.41|85.01|87.84|85.44|87.99|85.59|87.39|84.99|0
1643031300000|2022-01-24 13:35:00|87.71|85.31|88.3|85.9|88.93|86.53|87.71|85.31|0
1643031600000|2022-01-24 13:40:00|88.15|85.75|89.02|86.62|89.56|87.16|88.15|85.75|0
1643031900000|2022-01-24 13:45:00|89.05|86.65|88.8|86.4|89.21|86.81|88.42|86.02|0
1643032200000|2022-01-24 13:50:00|88.92|86.52|89.73|87.33|89.73|87.33|88.83|86.43|0
1643032500000|2022-01-24 13:55:00|89.67|87.27|91|88.6|91.07|88.67|89.54|87.14|0
1643032800000|2022-01-24 14:00:00|91.39|88.99|92.22|89.82|92.87|90.47|89.32|86.92|0
1643033100000|2022-01-24 14:05:00|92.16|89.76|93.93|91.53|94.2|91.8|92.13|89.73|0
1643033400000|2022-01-24 14:10:00|93.97|91.57|92.43|90.03|94.1|91.7|92.37|89.97|0
1643033700000|2022-01-24 14:15:00|92.42|90.02|93.42|91.02|93.49|91.09|91.66|89.26|0
1643034000000|2022-01-24 14:20:00|93.44|91.04|93.65|91.25|94.11|91.71|93.39|90.99|0
1643034300000|2022-01-24 14:25:00|93.62|91.22|93.96|91.56|94.02|91.62|92.48|90.08|0
1643034600000|2022-01-24 14:30:00|94.05|91.65|93.76|91.36|95.46|93.06|93.24|90.84|0
1643034900000|2022-01-24 14:35:00|93.86|91.46|92.09|89.69|94.35|91.95|90.71|88.31|0
1643035200000|2022-01-24 14:40:00|92|89.6|95.88|91.56|96.12|91.8|91.23|88.83|0
1643035500000|2022-01-24 14:45:00|96.05|91.73|95.39|92.99|96.78|93.39|93.97|91.57|0
1643035800000|2022-01-24 14:50:00|95.59|93.19|94.3|91.9|97.53|95.13|93.55|91.15|0
1643036100000|2022-01-24 14:55:00|94.4|92|97.33|94.93|97.43|95.03|93.93|91.53|0
1643036400000|2022-01-24 15:00:00|97.53|95.13|99.47|97.07|101.73|99.33|96.52|94.12|0
1643036700000|2022-01-24 15:05:00|99.5|97.1|102.33|98.01|102.33|98.93|98.78|96.11|0
1643037000000|2022-01-24 15:10:00|102.54|98.22|101|97.64|103.2|100.37|96.97|94.57|0
1643037300000|2022-01-24 15:15:00|100.89|97.53|103.44|100.08|103.44|100.08|100.62|97.26|0
1643037600000|2022-01-24 15:20:00|103.46|100.1|101.4|98.04|104.79|101.43|101.4|98.04|0
1643037900000|2022-01-24 15:25:00|101.44|98.08|101.4|98.04|101.64|98.28|99.85|96.49|0
1643038200000|2022-01-24 15:30:00|101.35|97.99|98.49|95.13|102.8|99.44|98.02|94.66|0
1643038500000|2022-01-24 15:35:00|98.73|95.37|97.78|94.42|99.47|96.11|96.82|93.46|0
1643038800000|2022-01-24 15:40:00|97.95|94.59|95.35|91.99|98.88|95.52|95.24|91.88|0
1643039100000|2022-01-24 15:45:00|95.47|92.11|98.61|95.25|99.33|95.97|95.34|91.98|0
1643039400000|2022-01-24 15:50:00|98.67|95.31|93.72|90.36|102.77|99.41|93.31|89.95|0
1643039700000|2022-01-24 15:55:00|93.65|90.29|95.47|92.11|95.77|92.41|93.55|90.19|0
1643040000000|2022-01-24 16:00:00|95.56|92.2|96.23|93.83|96.51|94.11|95.09|92.11|0
1643040300000|2022-01-24 16:05:00|96.29|93.89|97.18|94.78|97.49|95.09|96.29|93.89|0
1643040600000|2022-01-24 16:10:00|97.15|94.75|97.93|95.53|98.28|95.88|96.16|93.76|0
1643040900000|2022-01-24 16:15:00|98.1|95.7|98.98|96.58|99.36|96.96|97.04|94.64|0
1643041200000|2022-01-24 16:20:00|98.96|96.56|99.13|96.73|99.27|96.87|97.46|95.06|0
1643041500000|2022-01-24 16:25:00|98.82|96.42|98.14|95.74|99.6|97.2|98.14|95.74|0
1643041800000|2022-01-24 16:30:00|98.1|95.7|98.82|96.42|99.27|96.87|97.74|95.34|0
1643042100000|2022-01-24 16:35:00|98.89|96.49|101.48|99.08|101.76|99.36|98.49|96.09|0
1643042400000|2022-01-24 16:40:00|101.44|99.04|103.55|100.19|103.97|101.2|101.34|98.94|0
1643042700000|2022-01-24 16:45:00|103.44|100.08|107.18|103.82|107.2|103.84|101.68|98.32|0
1643043000000|2022-01-24 16:50:00|107.47|104.11|104.21|100.85|107.47|104.11|104.18|100.82|0
1643043300000|2022-01-24 16:55:00|103.98|100.62|102.84|100.44|104.68|101.72|102.84|100.11|0
1643043600000|2022-01-24 17:00:00|102.93|100.53|104.95|102.55|105.09|102.69|102.36|99.96|0
1643043900000|2022-01-24 17:05:00|104.79|102.39|107.17|104.77|107.43|105.03|104.21|101.81|0
1643044200000|2022-01-24 17:10:00|107.14|104.74|108.87|106.47|109.4|107|105.43|103.03|0
1643044500000|2022-01-24 17:15:00|108.91|106.51|111.67|109.27|112.23|109.83|108.91|106.51|0
1643044800000|2022-01-24 17:20:00|112.22|109.82|113.54|111.14|113.84|111.44|111.4|109|0
1643045100000|2022-01-24 17:25:00|113.39|110.99|112.33|109.93|115.03|112.63|111.5|109.1|0
1643045400000|2022-01-24 17:30:00|112.37|109.97|112.35|109.95|113.38|110.98|111.92|109.52|0
1643045700000|2022-01-24 17:35:00|112.21|109.81|112.78|110.38|114.07|111.67|112.21|109.81|0
1643046000000|2022-01-24 17:40:00|113.08|110.68|110.68|108.28|114.1|111.7|110.27|107.87|0
1643046300000|2022-01-24 17:45:00|110.49|108.09|110.01|107.61|110.88|108.48|109.57|107.17|0
1643046600000|2022-01-24 17:50:00|110.2|107.8|107.64|105.24|111.23|108.83|107.53|105.13|0
1643046900000|2022-01-24 17:55:00|107.57|105.17|106.28|103.88|111.34|108.94|105.1|102.7|0
1643047200000|2022-01-24 18:00:00|106.24|103.84|105.69|103.29|107.22|104.82|105.63|103.23|0
1643047500000|2022-01-24 18:05:00|105.56|103.16|103.91|101.51|106.35|103.95|102.84|100.44|0
1643047800000|2022-01-24 18:10:00|103.84|101.44|102.42|100.02|104.21|101.81|102.42|100.02|0
1643048100000|2022-01-24 18:15:00|102.49|100.09|97.35|94.95|102.73|100.33|97.19|94.79|0
1643048400000|2022-01-24 18:20:00|97.42|95.02|100.4|98|100.4|98|97.19|94.79|0
1643048700000|2022-01-24 18:25:00|100.26|97.86|101.45|99.05|101.45|99.05|98.59|96.19|0
1643049000000|2022-01-24 18:30:00|101.52|99.12|99.13|96.73|101.7|99.3|98.82|96.42|0
1643049300000|2022-01-24 18:35:00|99.3|96.9|99.19|96.79|101.41|99.01|99.02|96.62|0
1643049600000|2022-01-24 18:40:00|99.16|96.76|100.53|98.13|101.05|98.65|99.02|96.62|0
1643049900000|2022-01-24 18:45:00|100.45|98.05|97.29|94.89|100.45|98.05|97.29|94.89|0
1643050200000|2022-01-24 18:50:00|97.23|94.83|96.66|94.26|97.76|95.36|96.29|93.89|0
1643050500000|2022-01-24 18:55:00|96.59|94.19|91.76|89.36|96.59|94.19|91.36|88.96|0
1643050800000|2022-01-24 19:00:00|91.63|89.23|91.21|88.81|91.8|89.4|89.56|87.16|0
1643051100000|2022-01-24 19:05:00|91.28|88.88|90.76|88.36|91.39|88.99|90.19|87.79|0
1643051400000|2022-01-24 19:10:00|90.67|88.27|97.64|95.24|98.05|95.65|89.84|87.44|0
1643051700000|2022-01-24 19:15:00|97.43|95.03|98.22|95.82|98.88|96.48|96.98|94.58|0
1643052000000|2022-01-24 19:20:00|98.64|96.24|96.52|94.12|98.64|96.24|92.49|90.09|0
1643052300000|2022-01-24 19:25:00|96.72|94.32|96.1|93.7|96.76|94.36|95.34|92.94|0
1643052600000|2022-01-24 19:30:00|96.23|93.83|96.21|93.81|96.23|93.83|94.28|91.88|0
1643052900000|2022-01-24 19:35:00|95.91|93.51|97.7|95.3|98.39|95.99|95.71|93.31|0
1643053200000|2022-01-24 19:40:00|97.64|95.24|97.87|95.47|98.18|95.78|97.11|94.71|0
1643053500000|2022-01-24 19:45:00|97.81|95.41|96.93|94.53|99.34|96.94|95.22|92.82|0
1643053800000|2022-01-24 19:50:00|96.9|94.5|96.33|93.93|98.4|96|96.19|93.79|0
1643054100000|2022-01-24 19:55:00|96.3|93.9|94.45|92.05|97.15|94.75|94.27|91.87|0
1643054400000|2022-01-24 20:00:00|94.5|92.1|93.82|91.42|94.66|92.26|92.86|90.46|0
1643054700000|2022-01-24 20:05:00|93.77|91.37|92.54|90.14|96.3|93.9|92.49|90.09|0
1643055000000|2022-01-24 20:10:00|92.57|90.17|90.6|88.2|92.57|90.17|90.54|88.14|0
1643055300000|2022-01-24 20:15:00|90.62|88.22|91.85|89.45|92.14|89.74|89.11|86.71|0
1643055600000|2022-01-24 20:20:00|91.69|89.29|89.92|87.52|91.79|89.39|89.3|86.9|0
1643055900000|2022-01-24 20:25:00|89.85|87.45|89.69|87.29|90.87|88.47|88.56|86.16|0
1643056200000|2022-01-24 20:30:00|89.92|87.52|87.93|85.53|90.68|88.28|85.7|83.3|0
1643056500000|2022-01-24 20:35:00|87.87|85.47|87.15|84.75|88.98|86.58|87.07|84.67|0
1643056800000|2022-01-24 20:40:00|87.33|84.93|85.5|83.1|89.81|87.41|84.49|82.09|0
1643057100000|2022-01-24 20:45:00|85.43|83.03|82.27|79.87|85.43|83.03|82.23|79.83|0
1643057400000|2022-01-24 20:50:00|82.25|79.85|79.74|77.34|82.25|79.85|79.22|76.82|0
1643057700000|2022-01-24 20:55:00|79.97|77.57|78.85|76.45|80.89|78.49|78.29|75.89|0
1643058000000|2022-01-24 21:00:00|78.88|76.48|79.31|76.91|79.85|77.45|78.88|76.48|0
1643058300000|2022-01-24 21:05:00|79.36|76.96|80.11|77.71|80.25|77.85|79.36|76.96|0
1643058600000|2022-01-24 21:10:00|80.22|77.82|78.71|76.31|80.22|77.82|78.42|76.02|0
1643058900000|2022-01-24 21:15:00|78.69|75.89|78.73|75.93|78.75|75.95|78.34|75.54|0
1643059200000|2022-01-24 21:20:00|78.68|75.88|78.87|76.07|78.95|76.15|78.41|75.61|0
1643059500000|2022-01-24 21:25:00|78.85|76.05|79.24|76.44|79.33|76.53|78.85|76.05|0
1643059800000|2022-01-24 21:30:00|79.26|76.46|79.24|76.44|79.51|76.71|79.06|76.26|0
1643060100000|2022-01-24 21:35:00|79.3|76.5|79.38|76.58|79.5|76.7|79.27|76.47|0
1643060400000|2022-01-24 21:40:00|79.41|76.61|79.58|76.78|79.63|76.83|79.21|76.41|0
1643060700000|2022-01-24 21:45:00|79.56|76.76|78.98|76.18|79.56|76.76|78.95|76.15|0
1643061000000|2022-01-24 21:50:00|78.99|76.19|78.31|75.51|78.99|76.19|78.3|75.5|0
1643061300000|2022-01-24 21:55:00|78.27|75.47|78.65|75.85|78.66|75.86|78.27|75.47|0
1643061600000|2022-01-24 22:00:00|78.56|75.76|78.71|75.91|78.8|76|78.53|75.73|0
1643061900000|2022-01-24 22:05:00|78.72|75.92|78.8|76|78.85|76.05|78.7|75.9|0
1643062200000|2022-01-24 22:10:00|78.81|76.01|78.72|75.92|78.82|76.02|78.66|75.86|0
1643062500000|2022-01-24 22:15:00|78.7|75.9|78.8|76|78.83|76.03|78.67|75.87|0
1643062800000|2022-01-24 22:20:00|78.82|76.02|78.88|76.08|78.88|76.08|78.75|75.95|0
1643063100000|2022-01-24 22:25:00|78.89|76.09|78.9|76.1|78.9|76.1|78.8|76|0
1643063400000|2022-01-24 22:30:00|78.89|76.09|79|76.2|79|76.2|78.88|76.08|0
1643063700000|2022-01-24 22:35:00|78.99|76.19|78.99|76.19|79.01|76.21|78.98|76.18|0
1643064000000|2022-01-24 22:40:00|79.02|76.22|79.24|76.44|79.24|76.44|79.01|76.21|0
1643064300000|2022-01-24 22:45:00|79.23|76.43|79.2|76.4|79.27|76.47|79.17|76.37|0
1643064600000|2022-01-24 22:50:00|79.21|76.41|79.04|76.24|79.24|76.44|79|76.2|0
1643064900000|2022-01-24 22:55:00|79.03|76.23|79.02|76.22|79.03|76.23|78.85|76.05|0
1643065200000|2022-01-24 23:00:00|79.25|76.45|79.61|76.81|79.68|76.88|78.92|76.12|0
1643065500000|2022-01-24 23:05:00|79.66|76.86|79.46|76.66|79.66|76.86|78.95|76.15|0
1643065800000|2022-01-24 23:10:00|79.36|76.56|79.01|76.21|79.52|76.72|78.81|76.01|0
1643066100000|2022-01-24 23:15:00|78.95|76.15|79.34|76.54|79.52|76.72|78.81|76.01|0
1643066400000|2022-01-24 23:20:00|79.36|76.56|80.57|77.77|80.62|77.82|79.36|76.56|0
1643066700000|2022-01-24 23:25:00|80.54|77.74|81.29|78.49|81.29|78.49|80.45|77.65|0
1643067000000|2022-01-24 23:30:00|81.23|78.43|81.69|78.89|82.1|79.3|81.2|78.4|0
1643067300000|2022-01-24 23:35:00|81.66|78.86|81.13|78.33|81.69|78.89|81.02|78.22|0
1643067600000|2022-01-24 23:40:00|81.11|78.31|80.68|77.88|81.14|78.34|80.65|77.85|0
1643067900000|2022-01-24 23:45:00|80.66|77.86|80.59|77.79|80.76|77.96|80.42|77.62|0
1643068200000|2022-01-24 23:50:00|80.63|77.83|80.26|77.46|80.93|78.13|80.07|77.27|0
1643068500000|2022-01-24 23:55:00|80.27|77.47|80|77.2|80.53|77.73|79.92|77.12|0
1643068800000|2022-01-25 00:00:00|79.95|77.15|80.84|78.04|80.9|78.1|79.7|76.9|0
1643069100000|2022-01-25 00:05:00|80.96|78.16|81.77|78.97|81.8|79|80.96|78.16|0
1643069400000|2022-01-25 00:10:00|81.8|79|81.21|78.41|81.83|79.03|81.13|78.33|0
1643069700000|2022-01-25 00:15:00|81.2|78.4|81.01|78.21|81.3|78.5|80.69|77.89|0
1643070000000|2022-01-25 00:20:00|80.98|78.18|81.59|78.79|81.6|78.8|80.97|78.17|0
1643070300000|2022-01-25 00:25:00|81.63|78.83|81.6|78.8|81.97|79.17|81.38|78.58|0
1643070600000|2022-01-25 00:30:00|81.56|78.76|80.83|78.03|81.56|78.76|80.54|77.74|0
1643070900000|2022-01-25 00:35:00|80.89|78.09|81.58|78.78|81.7|78.9|80.86|78.06|0
1643071200000|2022-01-25 00:40:00|81.55|78.75|81.86|79.06|82.05|79.25|81.18|78.38|0
1643071500000|2022-01-25 00:45:00|81.84|79.04|82.31|79.51|82.31|79.51|81.81|79.01|0
1643071800000|2022-01-25 00:50:00|82.28|79.48|82.99|80.19|83.14|80.34|82.28|79.48|0
1643072100000|2022-01-25 00:55:00|82.94|80.14|84.06|81.26|84.19|81.39|82.94|80.14|0
1643072400000|2022-01-25 01:00:00|84.03|81.23|84.6|81.8|84.67|81.87|83.49|80.69|0
1643072700000|2022-01-25 01:05:00|84.57|81.77|84.63|81.83|84.63|81.83|83.76|80.96|0
1643073000000|2022-01-25 01:10:00|84.61|81.81|85.41|82.61|85.41|82.61|84.2|81.4|0
1643073300000|2022-01-25 01:15:00|85.35|82.55|84.47|81.67|85.38|82.58|84.05|81.25|0
1643073600000|2022-01-25 01:20:00|84.38|81.58|84.06|81.26|84.5|81.7|83.75|80.95|0
1643073900000|2022-01-25 01:25:00|84.08|81.28|83.6|80.8|84.24|81.44|83.24|80.44|0
1643074200000|2022-01-25 01:30:00|83.61|80.81|85.4|82.6|85.67|82.87|83.54|80.74|0
1643074500000|2022-01-25 01:35:00|85.52|82.72|86.03|83.23|86.1|83.3|85.52|82.72|0
1643074800000|2022-01-25 01:40:00|86.05|83.25|86.03|83.23|86.52|83.72|85.8|83|0
1643075100000|2022-01-25 01:45:00|86.02|83.22|84.88|82.08|86.28|83.48|84.84|82.04|0
1643075400000|2022-01-25 01:50:00|84.94|82.14|85.26|82.46|85.47|82.67|84.72|81.92|0
1643075700000|2022-01-25 01:55:00|85.32|82.52|85.19|82.39|85.97|83.17|85.06|82.26|0
1643076000000|2022-01-25 02:00:00|85.31|82.51|85.78|82.98|86.03|83.23|85.31|82.51|0
1643076300000|2022-01-25 02:05:00|85.74|82.94|86.16|83.36|86.19|83.39|85.64|82.84|0
1643076600000|2022-01-25 02:10:00|86.1|83.3|86.01|83.21|86.28|83.48|85.49|82.69|0
1643076900000|2022-01-25 02:15:00|85.98|83.18|86.34|83.54|86.43|83.63|85.73|82.93|0
1643077200000|2022-01-25 02:20:00|86.43|83.63|86.55|83.75|86.86|84.06|86.25|83.45|0
1643077500000|2022-01-25 02:25:00|86.57|83.77|86.3|83.5|86.57|83.77|86.06|83.26|0
1643077800000|2022-01-25 02:30:00|86.43|83.63|85.76|82.96|86.43|83.63|85.54|82.74|0
1643078100000|2022-01-25 02:35:00|85.79|82.99|86.3|83.5|86.3|83.5|85.66|82.86|0
1643078400000|2022-01-25 02:40:00|86.27|83.47|86.57|83.77|86.64|83.84|86.01|83.21|0
1643078700000|2022-01-25 02:45:00|86.6|83.8|85.99|83.19|86.64|83.84|85.99|83.19|0
1643079000000|2022-01-25 02:50:00|86.02|83.22|85.84|83.04|86.11|83.31|85.69|82.89|0
1643079300000|2022-01-25 02:55:00|85.87|83.07|85.26|82.46|86.17|83.37|85.11|82.31|0
1643079600000|2022-01-25 03:00:00|85.23|82.43|86.35|83.55|86.35|83.55|85.23|82.43|0
1643079900000|2022-01-25 03:05:00|86.25|83.45|86.55|83.75|86.55|83.75|86.19|83.39|0
1643080200000|2022-01-25 03:10:00|86.61|83.81|87.19|84.39|87.33|84.53|86.61|83.81|0
1643080500000|2022-01-25 03:15:00|87.08|84.28|86.93|84.13|87.45|84.65|86.78|83.98|0
1643080800000|2022-01-25 03:20:00|86.9|84.1|86.96|84.16|87.17|84.37|86.74|83.94|0
1643081100000|2022-01-25 03:25:00|87.02|84.22|86.94|84.14|87.2|84.4|86.91|84.11|0
1643081400000|2022-01-25 03:30:00|86.97|84.17|87.45|84.65|87.45|84.65|86.71|83.91|0
1643081700000|2022-01-25 03:35:00|87.42|84.62|87.01|84.21|87.46|84.66|87|84.2|0
1643082000000|2022-01-25 03:40:00|86.98|84.18|86.66|83.86|86.98|84.18|86.19|83.39|0
1643082300000|2022-01-25 03:45:00|86.75|83.95|87.38|84.58|87.44|84.64|86.74|83.94|0
1643082600000|2022-01-25 03:50:00|87.35|84.55|87.41|84.61|87.47|84.67|87.29|84.49|0
1643082900000|2022-01-25 03:55:00|87.38|84.58|87.35|84.55|87.52|84.72|87.31|84.51|0
1643083200000|2022-01-25 04:00:00|87.33|84.53|87.56|84.76|87.56|84.76|87.31|84.51|0
1643083500000|2022-01-25 04:05:00|87.53|84.73|86.97|84.17|87.62|84.82|86.87|84.07|0
1643083800000|2022-01-25 04:10:00|86.96|84.16|87.34|84.54|87.4|84.6|86.91|84.11|0
1643084100000|2022-01-25 04:15:00|87.37|84.57|87.14|84.34|87.4|84.6|86.82|84.02|0
1643084400000|2022-01-25 04:20:00|87.12|84.32|87.21|84.41|87.34|84.54|87.04|84.24|0
1643084700000|2022-01-25 04:25:00|87.24|84.44|87.24|84.44|87.24|84.44|87.09|84.29|0
1643085000000|2022-01-25 04:30:00|87.27|84.47|87.98|85.18|88|85.2|87.09|84.29|0
1643085300000|2022-01-25 04:35:00|88.08|85.28|88.29|85.49|88.39|85.59|87.89|85.09|0
1643085600000|2022-01-25 04:40:00|88.26|85.46|88.4|85.6|88.73|85.93|88.26|85.46|0
1643085900000|2022-01-25 04:45:00|88.41|85.61|88.32|85.52|88.57|85.77|88.16|85.36|0
1643086200000|2022-01-25 04:50:00|88.3|85.5|88.41|85.61|88.57|85.77|88.19|85.39|0
1643086500000|2022-01-25 04:55:00|88.43|85.63|88.1|85.3|88.43|85.63|88|85.2|0
1643086800000|2022-01-25 05:00:00|88.13|85.33|88.47|85.67|89|86.2|88.1|85.3|0
1643087100000|2022-01-25 05:05:00|88.52|85.72|87.85|85.05|88.56|85.76|87.61|84.81|0
1643087400000|2022-01-25 05:10:00|87.81|85.01|87.56|84.76|87.91|85.11|87.38|84.58|0
1643087700000|2022-01-25 05:15:00|87.63|84.83|87.72|84.92|88|85.2|87.56|84.76|0
1643088000000|2022-01-25 05:20:00|87.73|84.93|87.16|84.36|87.75|84.95|87.13|84.33|0
1643088300000|2022-01-25 05:25:00|87.19|84.39|87.5|84.7|87.5|84.7|86.96|84.16|0
1643088600000|2022-01-25 05:30:00|87.4|84.6|86.89|84.09|87.53|84.73|86.45|83.65|0
1643088900000|2022-01-25 05:35:00|86.94|84.14|86.85|84.05|87.03|84.23|86.69|83.89|0
1643089200000|2022-01-25 05:40:00|86.82|84.02|85.49|82.69|86.82|84.02|85.32|82.52|0
1643089500000|2022-01-25 05:45:00|85.44|82.64|85.39|82.59|85.91|83.11|85.1|82.3|0
1643089800000|2022-01-25 05:50:00|85.37|82.57|85.51|82.71|85.65|82.85|85.25|82.45|0
1643090100000|2022-01-25 05:55:00|85.52|82.72|85.6|82.8|85.68|82.88|85.25|82.45|0
1643090400000|2022-01-25 06:00:00|85.46|82.66|86.13|83.33|86.19|83.39|84.74|81.94|0
1643090700000|2022-01-25 06:05:00|86.07|83.27|85.84|83.04|86.21|83.41|85.49|82.69|0
1643091000000|2022-01-25 06:10:00|85.82|83.02|86.14|83.34|86.46|83.66|85.72|82.92|0
1643091300000|2022-01-25 06:15:00|86.23|83.43|85.39|82.59|86.37|83.57|85.29|82.49|0
1643091600000|2022-01-25 06:20:00|85.38|82.58|85.73|82.93|85.73|82.93|85.03|82.23|0
1643091900000|2022-01-25 06:25:00|85.64|82.84|85.95|83.15|86.06|83.26|85.56|82.76|0
1643092200000|2022-01-25 06:30:00|85.91|83.11|85.97|83.17|86.37|83.57|85.91|83.11|0
1643092500000|2022-01-25 06:35:00|85.94|83.14|85.68|82.88|86.04|83.24|85.45|82.65|0
1643092800000|2022-01-25 06:40:00|85.72|82.92|85.78|82.98|85.93|83.13|85.52|82.72|0
1643093100000|2022-01-25 06:45:00|85.73|82.93|85.02|82.22|85.96|83.16|84.9|82.1|0
1643093400000|2022-01-25 06:50:00|84.96|82.16|84.99|82.19|85.25|82.45|84.81|82.01|0
1643093700000|2022-01-25 06:55:00|85|82.2|85.49|82.69|85.65|82.85|84.96|82.16|0
1643094000000|2022-01-25 07:00:00|85.5|82.7|86|83.2|86.03|83.23|84.8|82|0
1643094300000|2022-01-25 07:05:00|85.92|83.12|87.11|84.31|87.28|84.48|85.92|83.12|0
1643094600000|2022-01-25 07:10:00|87.18|84.38|88.05|85.25|88.05|85.25|86.8|84|0
1643094900000|2022-01-25 07:15:00|88.07|85.27|88.11|85.31|88.74|85.94|87.54|84.74|0
1643095200000|2022-01-25 07:20:00|88.14|85.34|90.81|88.01|91.08|88.28|87.1|84.3|0
1643095500000|2022-01-25 07:25:00|90.8|88|89.97|87.17|90.8|88|89.84|87.04|0
1643095800000|2022-01-25 07:30:00|90.1|87.3|90.13|87.33|90.16|87.36|89.31|86.51|0
1643096100000|2022-01-25 07:35:00|90.09|87.29|89.24|86.44|90.09|87.29|89.02|86.22|0
1643096400000|2022-01-25 07:40:00|89.21|86.41|89.08|86.28|89.35|86.55|88.71|85.91|0
1643096700000|2022-01-25 07:45:00|89.05|86.25|88.55|85.75|89.21|86.41|88.49|85.69|0
1643097000000|2022-01-25 07:50:00|88.61|85.81|88.22|85.42|88.8|86|88.1|85.3|0
1643097300000|2022-01-25 07:55:00|88.21|85.41|87.93|85.13|88.7|85.9|87.93|85.13|0
1643097600000|2022-01-25 08:00:00|87.83|85.03|88.83|86.03|88.83|86.03|87.83|85.03|0
1643097900000|2022-01-25 08:05:00|88.77|86.37|89.19|86.79|89.79|87.39|88.36|85.96|0
1643098200000|2022-01-25 08:10:00|89.16|86.76|87.51|85.11|89.28|86.88|87.51|85.11|0
1643098500000|2022-01-25 08:15:00|87.6|85.2|88.77|86.37|89.78|87.38|87.37|84.97|0
1643098800000|2022-01-25 08:20:00|88.68|86.28|89.99|87.59|90.09|87.69|88.52|86.12|0
1643099100000|2022-01-25 08:25:00|89.87|87.47|91.01|88.61|91.2|88.8|89.74|87.34|0
1643099400000|2022-01-25 08:30:00|90.88|88.48|89.8|87.4|90.88|88.48|88.31|85.91|0
1643099700000|2022-01-25 08:35:00|89.83|87.43|89.14|86.74|90.1|87.7|88.92|86.52|0
1643100000000|2022-01-25 08:40:00|89.19|86.79|89.2|86.8|89.61|87.21|89.03|86.63|0
1643100300000|2022-01-25 08:45:00|89.23|86.83|89.1|86.7|89.76|87.36|89.01|86.61|0
1643100600000|2022-01-25 08:50:00|89.14|86.74|89.51|87.11|89.51|87.11|88.2|85.8|0
1643100900000|2022-01-25 08:55:00|89.41|87.01|90.06|87.66|90.14|87.74|89.19|86.79|0
1643101200000|2022-01-25 09:00:00|90.01|87.61|90.2|87.8|90.74|88.34|89.84|87.44|0
1643101500000|2022-01-25 09:05:00|90.23|87.83|89.47|87.07|90.45|88.05|89.47|87.07|0
1643101800000|2022-01-25 09:10:00|89.52|87.12|89.85|87.45|90.16|87.76|89.13|86.73|0
1643102100000|2022-01-25 09:15:00|89.94|87.54|89.5|87.1|90.04|87.64|88.94|86.54|0
1643102400000|2022-01-25 09:20:00|89.47|87.07|87.91|85.51|89.56|87.16|87.91|85.51|0
1643102700000|2022-01-25 09:25:00|87.97|85.57|87.11|84.71|88.13|85.73|86.99|84.59|0
1643103000000|2022-01-25 09:30:00|87.08|84.68|87.49|85.09|87.63|85.23|86.9|84.5|0
1643103300000|2022-01-25 09:35:00|87.48|85.08|87.14|84.74|87.6|85.2|87.08|84.68|0
1643103600000|2022-01-25 09:40:00|87.12|84.72|86.83|84.43|87.69|85.29|86.83|84.43|0
1643103900000|2022-01-25 09:45:00|86.62|84.22|86.27|83.87|86.68|84.28|85.98|83.58|0
1643104200000|2022-01-25 09:50:00|86.37|83.97|85.68|83.28|86.5|84.1|85.68|83.28|0
1643104500000|2022-01-25 09:55:00|85.66|83.26|84.2|81.8|85.74|83.34|83.42|81.02|0
1643104800000|2022-01-25 10:00:00|84.17|81.77|84.59|82.19|84.74|82.34|83.88|81.48|0
1643105100000|2022-01-25 10:05:00|84.54|82.14|84.04|81.64|84.89|82.49|83.57|81.17|0
1643105400000|2022-01-25 10:10:00|84.16|81.76|83.54|81.14|84.22|81.82|83.54|81.14|0
1643105700000|2022-01-25 10:15:00|83.6|81.2|83.24|80.84|83.79|81.39|83.11|80.71|0
1643106000000|2022-01-25 10:20:00|83.27|80.87|83.7|81.3|83.8|81.4|83.19|80.79|0
1643106300000|2022-01-25 10:25:00|83.76|81.36|83.8|81.4|84.01|81.61|83.53|81.13|0
1643106600000|2022-01-25 10:30:00|83.77|81.37|84.3|81.9|84.33|81.93|83.53|81.13|0
1643106900000|2022-01-25 10:35:00|84.27|81.87|85.24|82.84|85.42|83.02|84.18|81.78|0
1643107200000|2022-01-25 10:40:00|85.17|82.77|85.54|83.14|85.63|83.23|85.02|82.62|0
1643107500000|2022-01-25 10:45:00|85.57|83.17|86.54|84.14|86.54|84.14|85.46|83.06|0
1643107800000|2022-01-25 10:50:00|86.45|84.05|86.26|83.86|86.51|84.11|85.81|83.41|0
1643108100000|2022-01-25 10:55:00|86.23|83.83|86.11|83.71|86.69|84.29|85.87|83.47|0
1643108400000|2022-01-25 11:00:00|86.26|83.86|85.38|82.98|86.51|84.11|85.3|82.9|0
1643108700000|2022-01-25 11:05:00|85.42|83.02|85.22|82.82|85.83|83.43|85.16|82.76|0
1643109000000|2022-01-25 11:10:00|85.25|82.85|84.98|82.58|85.5|83.1|84.98|82.58|0
1643109300000|2022-01-25 11:15:00|85.01|82.61|85.71|83.31|85.77|83.37|84.65|82.25|0
1643109600000|2022-01-25 11:20:00|85.66|83.26|86.26|83.86|87.45|85.05|85.36|82.96|0
1643109900000|2022-01-25 11:25:00|86.27|83.87|87.53|85.13|87.6|85.2|86.1|83.7|0
1643110200000|2022-01-25 11:30:00|87.49|85.09|87.53|85.13|88.46|86.06|87.35|84.95|0
1643110500000|2022-01-25 11:35:00|87.5|85.1|87.4|85|89.89|87.49|82.64|80.24|0
1643110800000|2022-01-25 11:40:00|87.38|84.98|88.39|85.99|88.61|86.21|87.23|84.83|0
1643111100000|2022-01-25 11:45:00|88.36|85.96|88.28|85.88|88.54|86.14|88.06|85.66|0
1643111400000|2022-01-25 11:50:00|88.23|85.83|88.29|85.89|88.42|86.02|88.04|85.64|0
1643111700000|2022-01-25 11:55:00|88.32|85.92|88.13|85.73|88.6|86.2|87.5|85.1|0
1643112000000|2022-01-25 12:00:00|88.18|85.78|88.98|86.58|88.98|86.58|87.98|85.58|0
1643112300000|2022-01-25 12:05:00|88.93|86.53|88.29|85.89|89.04|86.64|88.25|85.85|0
1643112600000|2022-01-25 12:10:00|88.33|85.93|87.88|85.48|88.35|85.95|87.51|85.11|0
1643112900000|2022-01-25 12:15:00|87.94|85.54|87.69|85.29|88.16|85.76|87.69|85.29|0
1643113200000|2022-01-25 12:20:00|87.72|85.32|88.78|86.38|88.78|86.38|87.47|85.07|0
1643113500000|2022-01-25 12:25:00|88.73|86.33|88.06|85.66|88.73|86.33|88.03|85.63|0
1643113800000|2022-01-25 12:30:00|88.03|85.63|88.73|86.33|89|86.6|88.03|85.63|0
1643114100000|2022-01-25 12:35:00|88.7|86.3|88.81|86.41|88.99|86.59|88.34|85.94|0
1643114400000|2022-01-25 12:40:00|88.92|86.52|88.65|86.25|89.58|87.18|88.65|86.25|0
1643114700000|2022-01-25 12:45:00|88.6|86.2|88.52|86.12|89.12|86.72|88.43|86.03|0
1643115000000|2022-01-25 12:50:00|88.55|86.15|88.52|86.12|88.68|86.28|88.3|85.9|0
1643115300000|2022-01-25 12:55:00|88.49|86.09|88.95|86.55|89.1|86.7|88.42|86.02|0
1643115600000|2022-01-25 13:00:00|88.89|86.49|89.71|87.31|89.71|87.31|88.67|86.27|0
1643115900000|2022-01-25 13:05:00|89.55|87.15|88.49|86.09|91.08|88.68|88.17|85.77|0
1643116200000|2022-01-25 13:10:00|88.68|86.28|91.79|89.39|92.63|90.23|88.07|85.67|0
1643116500000|2022-01-25 13:15:00|91.82|89.42|90.67|88.27|91.82|89.42|90.61|88.21|0
1643116800000|2022-01-25 13:20:00|90.83|88.43|91.02|88.62|91.4|89|90.64|88.24|0
1643117100000|2022-01-25 13:25:00|91.05|88.65|91.39|88.99|92.4|90|90.17|87.77|0
1643117400000|2022-01-25 13:30:00|91.42|89.02|90.62|88.22|91.62|89.22|90.53|88.13|0
1643117700000|2022-01-25 13:35:00|90.69|88.29|90.24|87.84|90.69|88.29|89.89|87.49|0
1643118000000|2022-01-25 13:40:00|90.21|87.81|89.86|87.46|90.59|88.19|89.7|87.3|0
1643118300000|2022-01-25 13:45:00|89.89|87.49|90.14|87.74|90.3|87.9|89.7|87.3|0
1643118600000|2022-01-25 13:50:00|90.17|87.77|89.38|86.98|90.62|88.22|89.34|86.94|0
1643118900000|2022-01-25 13:55:00|89.31|86.91|89.29|86.89|90.32|87.92|89.04|86.64|0
1643119200000|2022-01-25 14:00:00|89.39|86.99|89.29|86.89|90.02|87.62|89.23|86.83|0
1643119500000|2022-01-25 14:05:00|89.26|86.86|89.29|86.89|89.75|87.35|89.04|86.64|0
1643119800000|2022-01-25 14:10:00|89.22|86.82|89.73|87.33|89.95|87.55|89.19|86.79|0
1643120100000|2022-01-25 14:15:00|89.7|87.3|89.03|86.63|89.88|87.48|88.97|86.57|0
1643120400000|2022-01-25 14:20:00|89|86.6|89.19|86.79|89.5|87.1|88.88|86.48|0
1643120700000|2022-01-25 14:25:00|89.16|86.76|89.53|87.13|89.55|87.15|88.94|86.54|0
1643121000000|2022-01-25 14:30:00|89.69|87.29|88.88|86.48|90.36|87.96|87.83|85.43|0
1643121300000|2022-01-25 14:35:00|89.32|86.92|89.86|87.46|90.3|87.9|85.3|82.9|0
1643121600000|2022-01-25 14:40:00|89.73|87.33|93.57|91.17|93.63|91.23|88.76|86.36|0
1643121900000|2022-01-25 14:45:00|93.31|90.91|96.31|93.91|97.57|95.17|93.31|90.91|0
1643122200000|2022-01-25 14:50:00|96.23|93.83|98.98|96.58|98.98|96.58|95.65|93.25|0
1643122500000|2022-01-25 14:55:00|99.19|96.79|98.45|96.05|99.19|96.79|97.71|95.31|0
1643122800000|2022-01-25 15:00:00|98.35|95.95|100.28|97.88|100.58|98.18|97.32|94.92|0
1643123100000|2022-01-25 15:05:00|100.39|97.99|99.03|96.63|101.01|98.61|98.94|96.54|0
1643123400000|2022-01-25 15:10:00|99.28|96.88|97.47|95.07|100.17|97.77|97.34|94.94|0
1643123700000|2022-01-25 15:15:00|97.14|94.74|97|94.6|97.95|95.55|96.3|93.9|0
1643124000000|2022-01-25 15:20:00|97.04|94.64|97.24|94.84|98.11|95.71|96.8|94.4|0
1643124300000|2022-01-25 15:25:00|97.44|95.04|93.17|90.77|97.77|95.37|93.07|90.67|0
1643124600000|2022-01-25 15:30:00|93.04|90.64|94|91.6|97.4|95|92.91|90.51|0
1643124900000|2022-01-25 15:35:00|93.89|91.49|93.88|91.48|96.02|93.62|92.85|90.45|0
1643125200000|2022-01-25 15:40:00|94.01|91.61|92.26|89.86|94.34|91.94|92.26|89.86|0
1643125500000|2022-01-25 15:45:00|91.81|89.41|90.76|88.36|94.15|91.75|90.57|88.17|0
1643125800000|2022-01-25 15:50:00|90.85|88.45|92.14|89.74|92.3|89.9|90.23|87.83|0
1643126100000|2022-01-25 15:55:00|92.04|89.64|93.53|91.13|93.79|91.39|91.66|89.26|0
1643126400000|2022-01-25 16:00:00|93.5|91.1|94.41|92.01|95.29|92.89|93.39|90.99|0
1643126700000|2022-01-25 16:05:00|94.28|91.88|95.52|93.12|96.29|93.89|93.62|91.22|0
1643127000000|2022-01-25 16:10:00|95.49|93.09|96.15|93.75|96.45|94.05|94.68|92.28|0
1643127300000|2022-01-25 16:15:00|96.12|93.72|93.81|91.41|96.55|94.15|93.68|91.28|0
1643127600000|2022-01-25 16:20:00|93.85|91.45|92.15|89.75|94.01|91.61|91.37|88.97|0
1643127900000|2022-01-25 16:25:00|92.1|89.7|92.08|89.68|93.05|90.65|91.28|88.88|0
1643128200000|2022-01-25 16:30:00|92.23|89.83|93.63|91.23|93.64|91.24|92.08|89.68|0
1643128500000|2022-01-25 16:35:00|93.7|91.3|95.06|92.66|95.76|93.36|93.03|90.63|0
1643128800000|2022-01-25 16:40:00|95.16|92.76|94.34|91.94|96.36|93.96|93.91|91.51|0
1643129100000|2022-01-25 16:45:00|94.57|92.17|93.42|91.02|94.57|92.17|93.32|90.92|0
1643129400000|2022-01-25 16:50:00|93.49|91.09|90.68|88.28|94.37|91.97|90.58|88.18|0
1643129700000|2022-01-25 16:55:00|90.74|88.34|93.21|90.81|93.31|90.91|90.71|88.31|0
1643130000000|2022-01-25 17:00:00|93.18|90.78|92|89.6|93.54|91.14|91.93|89.53|0
1643130300000|2022-01-25 17:05:00|91.71|89.31|90.83|88.43|91.71|89.31|90.23|87.83|0
1643130600000|2022-01-25 17:10:00|90.77|88.37|90.61|88.21|91.54|89.14|90.5|88.1|0
1643130900000|2022-01-25 17:15:00|90.64|88.24|91.1|88.7|92.45|90.05|89.81|87.41|0
1643131200000|2022-01-25 17:20:00|91.12|88.72|90.03|87.63|91.43|89.03|89.52|87.12|0
1643131500000|2022-01-25 17:25:00|90|87.6|89.85|87.45|90.25|87.85|89.27|86.87|0
1643131800000|2022-01-25 17:30:00|89.9|87.5|92.86|90.46|93.01|90.61|89.9|87.5|0
1643132100000|2022-01-25 17:35:00|92.81|90.41|92.5|90.1|92.89|90.49|92.18|89.78|0
1643132400000|2022-01-25 17:40:00|92.66|90.26|92.17|89.77|93.69|91.29|92.17|89.77|0
1643132700000|2022-01-25 17:45:00|92.4|90|93.57|91.17|93.9|91.5|91.9|89.5|0
1643133000000|2022-01-25 17:50:00|93.49|91.09|93.34|90.94|94.06|91.66|92.98|90.58|0
1643133300000|2022-01-25 17:55:00|93.39|90.99|92.3|89.9|94.29|91.89|92.3|89.9|0
1643133600000|2022-01-25 18:00:00|92.39|89.99|93.27|90.87|93.83|91.43|92.39|89.99|0
1643133900000|2022-01-25 18:05:00|93.29|90.89|93.24|90.84|94.09|91.69|92.8|90.4|0
1643134200000|2022-01-25 18:10:00|93.07|90.67|87.6|85.2|93.33|90.93|87.6|85.2|0
1643134500000|2022-01-25 18:15:00|87.64|85.24|89.81|87.41|90.9|88.5|87.18|84.78|0
1643134800000|2022-01-25 18:20:00|89.82|87.42|89.97|87.57|90.37|87.97|89.76|87.36|0
1643135100000|2022-01-25 18:25:00|90.01|87.61|87.15|84.75|90.59|88.19|87|84.6|0
1643135400000|2022-01-25 18:30:00|87.31|84.91|85|82.6|87.59|85.19|84.69|82.29|0
1643135700000|2022-01-25 18:35:00|84.84|82.44|84.87|82.47|85.73|83.33|84.57|82.17|0
1643136000000|2022-01-25 18:40:00|84.6|82.2|84.81|82.41|85.39|82.99|84.51|82.11|0
1643136300000|2022-01-25 18:45:00|84.8|82.4|83.63|81.23|85.15|82.75|83.45|81.05|0
1643136600000|2022-01-25 18:50:00|83.66|81.26|83.25|80.85|85.64|83.24|83.09|80.69|0
1643136900000|2022-01-25 18:55:00|83.28|80.88|82.86|80.46|83.91|81.51|82.83|80.43|0
1643137200000|2022-01-25 19:00:00|82.83|80.43|83.78|81.38|84.08|81.68|82.8|80.4|0
1643137500000|2022-01-25 19:05:00|83.9|81.5|84.02|81.62|84.45|82.05|83.57|81.17|0
1643137800000|2022-01-25 19:10:00|83.99|81.59|82.2|79.8|84.05|81.65|82.01|79.61|0
1643138100000|2022-01-25 19:15:00|82.14|79.74|81.68|79.28|82.32|79.92|81.64|79.24|0
1643138400000|2022-01-25 19:20:00|81.72|79.32|81.16|78.76|82.89|80.49|80.75|78.35|0
1643138700000|2022-01-25 19:25:00|81.21|78.81|81.2|78.8|81.84|79.44|80.99|78.59|0
1643139000000|2022-01-25 19:30:00|81.25|78.85|82.54|80.14|82.6|80.2|80.98|78.58|0
1643139300000|2022-01-25 19:35:00|82.34|79.94|82.29|79.89|82.64|80.24|81.69|79.29|0
1643139600000|2022-01-25 19:40:00|82.11|79.71|80.76|78.36|82.11|79.71|80.7|78.3|0
1643139900000|2022-01-25 19:45:00|80.79|78.39|80.82|78.42|80.91|78.51|80.21|77.81|0
1643140200000|2022-01-25 19:50:00|80.7|78.3|80.09|77.69|80.96|78.56|79.88|77.48|0
1643140500000|2022-01-25 19:55:00|80.01|77.61|79.38|76.98|80.24|77.84|79.15|76.75|0
1643140800000|2022-01-25 20:00:00|79.26|76.86|81.11|78.71|81.35|78.95|79.25|76.85|0
1643141100000|2022-01-25 20:05:00|81.09|78.69|82.38|79.98|82.61|80.21|81.09|78.69|0
1643141400000|2022-01-25 20:10:00|82.35|79.95|83.45|81.05|83.69|81.29|82.35|79.95|0
1643141700000|2022-01-25 20:15:00|83.39|80.99|81.98|79.58|83.39|80.99|81.86|79.46|0
1643142000000|2022-01-25 20:20:00|82.01|79.61|83.85|81.45|83.89|81.49|81.95|79.55|0
1643142300000|2022-01-25 20:25:00|83.84|81.44|85.55|83.15|85.8|83.4|83.84|81.44|0
1643142600000|2022-01-25 20:30:00|85.73|83.33|86.78|84.38|88.06|85.66|82.58|80.18|0
1643142900000|2022-01-25 20:35:00|86.8|84.4|85.65|83.25|87.71|85.31|85.44|83.04|0
1643143200000|2022-01-25 20:40:00|85.61|83.21|84.87|82.47|86.11|83.71|84.27|81.87|0
1643143500000|2022-01-25 20:45:00|84.75|82.35|84.59|82.19|84.99|82.59|83.15|80.75|0
1643143800000|2022-01-25 20:50:00|85.09|82.69|86.11|83.71|86.57|84.17|85.05|82.65|0
1643144100000|2022-01-25 20:55:00|86.2|83.8|85|82.6|86.51|84.11|83.64|81.24|0
1643144400000|2022-01-25 21:00:00|84.58|82.18|85.43|83.03|86.05|83.65|83.82|81.42|0
1643144700000|2022-01-25 21:05:00|85.37|82.97|86.87|84.47|87.06|84.66|85.37|82.97|0
1643145000000|2022-01-25 21:10:00|86.85|84.45|86.69|84.29|86.98|84.58|86.04|83.64|0
1643145300000|2022-01-25 21:15:00|86.85|84.05|87.52|84.72|87.58|84.78|86.58|83.78|0
1643145600000|2022-01-25 21:20:00|87.47|84.67|87.88|85.08|88.11|85.31|87.47|84.67|0
1643145900000|2022-01-25 21:25:00|87.86|85.06|88.06|85.26|88.41|85.61|87.81|85.01|0
1643146200000|2022-01-25 21:30:00|88.21|85.41|89.12|86.32|89.35|86.55|87.98|85.18|0
1643146500000|2022-01-25 21:35:00|89.14|86.34|88.8|86|89.19|86.39|88.66|85.86|0
1643146800000|2022-01-25 21:40:00|88.77|85.97|89.12|86.32|89.15|86.35|88.71|85.91|0
1643147100000|2022-01-25 21:45:00|89.09|86.29|90.18|87.38|90.35|87.55|88.83|86.03|0
1643147400000|2022-01-25 21:50:00|90.1|87.3|90.56|87.76|91.5|88.7|90.1|87.3|0
1643147700000|2022-01-25 21:55:00|90.53|87.73|90.41|87.61|90.98|88.18|90.01|87.21|0
1643148000000|2022-01-25 22:00:00|90.43|87.63|90.63|87.83|90.69|87.89|90.43|87.63|0
1643148300000|2022-01-25 22:05:00|90.66|87.86|90.58|87.78|90.66|87.86|90.54|87.74|0
1643148600000|2022-01-25 22:10:00|90.6|87.8|90.48|87.68|90.6|87.8|90.4|87.6|0
1643148900000|2022-01-25 22:15:00|90.47|87.67|90.63|87.83|90.63|87.83|90.43|87.63|0
1643149200000|2022-01-25 22:20:00|90.6|87.8|90.5|87.7|90.7|87.9|90.5|87.7|0
1643149500000|2022-01-25 22:25:00|90.51|87.71|90.5|87.7|90.51|87.71|90.46|87.66|0
1643149800000|2022-01-25 22:30:00|90.52|87.72|90.17|87.37|90.53|87.73|90.17|87.37|0
1643150100000|2022-01-25 22:35:00|90.15|87.35|90.05|87.25|90.15|87.35|90|87.2|0
1643150400000|2022-01-25 22:40:00|90.06|87.26|89.99|87.19|90.06|87.26|89.92|87.12|0
1643150700000|2022-01-25 22:45:00|89.98|87.18|90.02|87.22|90.09|87.29|89.94|87.14|0
1643151000000|2022-01-25 22:50:00|90|87.2|90.01|87.21|90.03|87.23|90|87.2|0
1643151300000|2022-01-25 22:55:00|90.02|87.22|89.86|87.06|90.02|87.22|89.86|87.06|0
1643151600000|2022-01-25 23:00:00|89.88|87.08|88.23|85.43|89.88|87.08|88.17|85.37|0
1643151900000|2022-01-25 23:05:00|88.2|85.4|86.79|83.99|88.49|85.69|86.67|83.87|0
1643152200000|2022-01-25 23:10:00|86.85|84.05|85.68|82.88|86.95|84.15|85.49|82.69|0
1643152500000|2022-01-25 23:15:00|85.71|82.91|85.34|82.54|86.25|83.45|85.18|82.38|0
1643152800000|2022-01-25 23:20:00|85.4|82.6|85.3|82.5|85.66|82.86|85.27|82.47|0
1643153100000|2022-01-25 23:25:00|85.29|82.49|84.75|81.95|86.01|83.21|84.69|81.89|0
1643153400000|2022-01-25 23:30:00|84.78|81.98|84.87|82.07|85.06|82.26|84.06|81.26|0
1643153700000|2022-01-25 23:35:00|84.78|81.98|84.81|82.01|85.01|82.21|84.63|81.83|0
1643154000000|2022-01-25 23:40:00|84.84|82.04|83.66|80.86|84.86|82.06|83.39|80.59|0
1643154300000|2022-01-25 23:45:00|83.69|80.89|82.94|80.14|83.69|80.89|82.47|79.67|0
1643154600000|2022-01-25 23:50:00|82.88|80.08|83.33|80.53|83.36|80.56|82.69|79.89|0
1643154900000|2022-01-25 23:55:00|83.3|80.5|83.96|81.16|84.18|81.38|83.25|80.45|0
1643155200000|2022-01-26 00:00:00|83.93|81.13|84.92|82.12|85.05|82.25|83.81|81.01|0
1643155500000|2022-01-26 00:05:00|84.94|82.14|84.69|81.89|85.09|82.29|84.53|81.73|0
1643155800000|2022-01-26 00:10:00|84.71|81.91|84.19|81.39|84.83|82.03|83.82|81.02|0
1643156100000|2022-01-26 00:15:00|84.16|81.36|85.56|82.76|85.56|82.76|83.95|81.15|0
1643156400000|2022-01-26 00:20:00|85.71|82.91|85.59|82.79|85.99|83.19|85.44|82.64|0
1643156700000|2022-01-26 00:25:00|85.5|82.7|86.02|83.22|86.02|83.22|84.89|82.09|0
1643157000000|2022-01-26 00:30:00|85.91|83.11|84.9|82.1|86.51|83.71|84.82|82.02|0
1643157300000|2022-01-26 00:35:00|84.88|82.08|84.7|81.9|85.31|82.51|84.43|81.63|0
1643157600000|2022-01-26 00:40:00|84.67|81.87|85.46|82.66|85.63|82.83|84.67|81.87|0
1643157900000|2022-01-26 00:45:00|85.47|82.67|85.17|82.37|85.55|82.75|84.94|82.14|0
1643158200000|2022-01-26 00:50:00|85.2|82.4|85.67|82.87|85.67|82.87|85.01|82.21|0
1643158500000|2022-01-26 00:55:00|85.73|82.93|85.71|82.91|85.98|83.18|85.24|82.44|0
1643158800000|2022-01-26 01:00:00|85.79|82.99|85.47|82.67|86.11|83.31|85.47|82.67|0
1643159100000|2022-01-26 01:05:00|85.45|82.65|85.1|82.3|85.45|82.65|84.81|82.01|0
1643159400000|2022-01-26 01:10:00|85.14|82.34|86.06|83.26|86.19|83.39|84.98|82.18|0
1643159700000|2022-01-26 01:15:00|86.15|83.35|85.72|82.92|86.19|83.39|85.39|82.59|0
1643160000000|2022-01-26 01:20:00|85.75|82.95|85.03|82.23|85.75|82.95|84.89|82.09|0
1643160300000|2022-01-26 01:25:00|85.12|82.32|84.88|82.08|85.18|82.38|84.83|82.03|0
1643160600000|2022-01-26 01:30:00|84.86|82.06|85.12|82.32|85.53|82.73|84.86|82.06|0
1643160900000|2022-01-26 01:35:00|85.2|82.4|84.8|82|85.64|82.84|84.65|81.85|0
1643161200000|2022-01-26 01:40:00|84.77|81.97|85.22|82.42|85.3|82.5|84.64|81.84|0
1643161500000|2022-01-26 01:45:00|85.13|82.33|84.73|81.93|85.21|82.41|84.58|81.78|0
1643161800000|2022-01-26 01:50:00|84.76|81.96|84.99|82.19|85.07|82.27|84.58|81.78|0
1643162100000|2022-01-26 01:55:00|84.91|82.11|84.21|81.41|84.93|82.13|83.94|81.14|0
1643162400000|2022-01-26 02:00:00|84.23|81.43|84.15|81.35|84.33|81.53|83.88|81.08|0
1643162700000|2022-01-26 02:05:00|84.11|81.31|83.91|81.11|84.15|81.35|83.73|80.93|0
1643163000000|2022-01-26 02:10:00|84|81.2|83.86|81.06|84.01|81.21|83.7|80.9|0
1643163300000|2022-01-26 02:15:00|83.85|81.05|83.83|81.03|84.12|81.32|83.76|80.96|0
1643163600000|2022-01-26 02:20:00|83.81|81.01|83.6|80.8|83.93|81.13|83.33|80.53|0
1643163900000|2022-01-26 02:25:00|83.62|80.82|83.72|80.92|83.89|81.09|83.62|80.82|0
1643164200000|2022-01-26 02:30:00|83.74|80.94|83.82|81.02|83.9|81.1|83.57|80.77|0
1643164500000|2022-01-26 02:35:00|83.81|81.01|84.08|81.28|84.09|81.29|83.81|81.01|0
1643164800000|2022-01-26 02:40:00|84.06|81.26|84.32|81.52|84.33|81.53|84|81.2|0
1643165100000|2022-01-26 02:45:00|84.33|81.53|84.17|81.37|84.35|81.55|84.14|81.34|0
1643165400000|2022-01-26 02:50:00|84.15|81.35|84.16|81.36|84.28|81.48|84.13|81.33|0
1643165700000|2022-01-26 02:55:00|84.18|81.38|84.59|81.79|84.71|81.91|84.13|81.33|0
1643166000000|2022-01-26 03:00:00|84.65|81.85|84.19|81.39|84.65|81.85|84.16|81.36|0
1643166300000|2022-01-26 03:05:00|84.16|81.36|83.77|80.97|84.21|81.41|83.56|80.76|0
1643166600000|2022-01-26 03:10:00|83.8|81|83.96|81.16|83.97|81.17|83.66|80.86|0
1643166900000|2022-01-26 03:15:00|83.97|81.17|83.76|80.96|84.1|81.3|83.7|80.9|0
1643167200000|2022-01-26 03:20:00|83.7|80.9|83.64|80.84|83.87|81.07|83.54|80.74|0
1643167500000|2022-01-26 03:25:00|83.66|80.86|83.92|81.12|84.03|81.23|83.6|80.8|0
1643167800000|2022-01-26 03:30:00|83.94|81.14|83.25|80.45|83.94|81.14|83.22|80.42|0
1643168100000|2022-01-26 03:35:00|83.22|80.42|83.48|80.68|83.48|80.68|83.16|80.36|0
1643168400000|2022-01-26 03:40:00|83.45|80.65|83.3|80.5|83.51|80.71|83.3|80.5|0
1643168700000|2022-01-26 03:45:00|83.27|80.47|83.12|80.32|83.42|80.62|83.03|80.23|0
1643169000000|2022-01-26 03:50:00|83.11|80.31|83.18|80.38|83.27|80.47|82.79|79.99|0
1643169300000|2022-01-26 03:55:00|83.15|80.35|83.15|80.35|83.21|80.41|83.03|80.23|0
1643169600000|2022-01-26 04:00:00|83.12|80.32|83.64|80.84|83.64|80.84|82.91|80.11|0
1643169900000|2022-01-26 04:05:00|83.6|80.8|83.5|80.7|83.78|80.98|83.44|80.64|0
1643170200000|2022-01-26 04:10:00|83.55|80.75|83.26|80.46|83.56|80.76|83.26|80.46|0
1643170500000|2022-01-26 04:15:00|83.29|80.49|83.35|80.55|83.5|80.7|83.26|80.46|0
1643170800000|2022-01-26 04:20:00|83.38|80.58|83.38|80.58|83.48|80.68|83.29|80.49|0
1643171100000|2022-01-26 04:25:00|83.41|80.61|83.3|80.5|83.65|80.85|83.26|80.46|0
1643171400000|2022-01-26 04:30:00|83.29|80.49|83.31|80.51|83.45|80.65|83.24|80.44|0
1643171700000|2022-01-26 04:35:00|83.3|80.5|83.46|80.66|83.64|80.84|83.3|80.5|0
1643172000000|2022-01-26 04:40:00|83.42|80.62|83.55|80.75|83.67|80.87|83.34|80.54|0
1643172300000|2022-01-26 04:45:00|83.61|80.81|83.44|80.64|83.67|80.87|83.37|80.57|0
1643172600000|2022-01-26 04:50:00|83.46|80.66|83.47|80.67|83.53|80.73|83.43|80.63|0
1643172900000|2022-01-26 04:55:00|83.49|80.69|83.2|80.4|83.59|80.79|83.19|80.39|0
1643173200000|2022-01-26 05:00:00|83.22|80.42|83.35|80.55|83.44|80.64|83.16|80.36|0
1643173500000|2022-01-26 05:05:00|83.36|80.56|83.59|80.79|83.78|80.98|83.27|80.47|0
1643173800000|2022-01-26 05:10:00|83.56|80.76|84.02|81.22|84.05|81.25|83.56|80.76|0
1643174100000|2022-01-26 05:15:00|84.05|81.25|84.32|81.52|84.38|81.58|83.92|81.12|0
1643174400000|2022-01-26 05:20:00|84.35|81.55|84.5|81.7|84.56|81.76|84.29|81.49|0
1643174700000|2022-01-26 05:25:00|84.47|81.67|83.88|81.08|84.47|81.67|83.87|81.07|0
1643175000000|2022-01-26 05:30:00|83.87|81.07|83.95|81.15|84.03|81.23|83.68|80.88|0
1643175300000|2022-01-26 05:35:00|83.88|81.08|83.83|81.03|83.88|81.08|83.68|80.88|0
1643175600000|2022-01-26 05:40:00|83.8|81|83.86|81.06|83.95|81.15|83.74|80.94|0
1643175900000|2022-01-26 05:45:00|83.83|81.03|83.65|80.85|84.03|81.23|83.62|80.82|0
1643176200000|2022-01-26 05:50:00|83.63|80.83|83.47|80.67|83.72|80.92|83.47|80.67|0
1643176500000|2022-01-26 05:55:00|83.45|80.65|83.57|80.77|83.61|80.81|83.32|80.52|0
1643176800000|2022-01-26 06:00:00|83.64|80.84|83.21|80.41|83.79|80.99|83.21|80.41|0
1643177100000|2022-01-26 06:05:00|83.28|80.48|83.45|80.65|83.52|80.72|83.13|80.33|0
1643177400000|2022-01-26 06:10:00|83.4|80.6|83.67|80.87|83.7|80.9|83.37|80.57|0
1643177700000|2022-01-26 06:15:00|83.64|80.84|83.46|80.66|83.71|80.91|83.41|80.61|0
1643178000000|2022-01-26 06:20:00|83.44|80.64|83.35|80.55|83.44|80.64|83.2|80.4|0
1643178300000|2022-01-26 06:25:00|83.33|80.53|83.39|80.59|83.48|80.68|83.27|80.47|0
1643178600000|2022-01-26 06:30:00|83.36|80.56|83.71|80.91|83.84|81.04|83.3|80.5|0
1643178900000|2022-01-26 06:35:00|83.68|80.88|83.33|80.53|83.72|80.92|83.33|80.53|0
1643179200000|2022-01-26 06:40:00|83.31|80.51|83.46|80.66|83.54|80.74|83.31|80.51|0
1643179500000|2022-01-26 06:45:00|83.45|80.65|83.49|80.69|83.67|80.87|83.45|80.65|0
1643179800000|2022-01-26 06:50:00|83.48|80.68|84.03|81.23|84.03|81.23|83.48|80.68|0
1643180100000|2022-01-26 06:55:00|83.92|81.12|83.98|81.18|84.23|81.43|83.86|81.06|0
1643180400000|2022-01-26 07:00:00|83.89|81.09|84.37|81.57|84.44|81.64|83.59|80.79|0
1643180700000|2022-01-26 07:05:00|84.36|81.56|84.33|81.53|84.6|81.8|84.28|81.48|0
1643181000000|2022-01-26 07:10:00|84.31|81.51|84.64|81.84|84.98|82.18|84.16|81.36|0
1643181300000|2022-01-26 07:15:00|84.8|82|85.22|82.42|85.22|82.42|84.77|81.97|0
1643181600000|2022-01-26 07:20:00|85.19|82.39|85.05|82.25|85.19|82.39|84.84|82.04|0
1643181900000|2022-01-26 07:25:00|85.01|82.21|84.73|81.93|85.16|82.36|84.73|81.93|0
1643182200000|2022-01-26 07:30:00|84.68|81.88|84.23|81.43|84.76|81.96|84.12|81.32|0
1643182500000|2022-01-26 07:35:00|84.24|81.44|83.74|80.94|84.24|81.44|83.73|80.93|0
1643182800000|2022-01-26 07:40:00|83.76|80.96|83.7|80.9|83.95|81.15|83.67|80.87|0
1643183100000|2022-01-26 07:45:00|83.71|80.91|82.85|80.05|84|81.2|82.77|79.97|0
1643183400000|2022-01-26 07:50:00|82.77|79.97|82.29|79.49|82.83|80.03|82.28|79.48|0
1643183700000|2022-01-26 07:55:00|82.26|79.46|82.71|79.91|82.83|80.03|82.26|79.46|0
1643184000000|2022-01-26 08:00:00|82.69|79.89|81.58|78.78|82.75|79.95|81.58|78.78|0
1643184300000|2022-01-26 08:05:00|81.47|79.07|80.28|77.88|81.72|79.32|79.99|77.59|0
1643184600000|2022-01-26 08:10:00|80.05|77.65|79.67|77.27|80.08|77.68|79.5|77.1|0
1643184900000|2022-01-26 08:15:00|79.76|77.36|79.64|77.24|79.79|77.39|79.48|77.08|0
1643185200000|2022-01-26 08:20:00|79.61|77.21|79.2|76.8|79.61|77.21|78.8|76.4|0
1643185500000|2022-01-26 08:25:00|79.18|76.78|78.86|76.46|79.23|76.83|78.56|76.16|0
1643185800000|2022-01-26 08:30:00|78.83|76.43|78.83|76.43|78.86|76.46|78.4|76|0
1643186100000|2022-01-26 08:35:00|78.77|76.37|78.17|75.77|78.86|76.46|77.13|74.73|0
1643186400000|2022-01-26 08:40:00|78.14|75.74|78.31|75.91|78.39|75.99|77.91|75.51|0
1643186700000|2022-01-26 08:45:00|78.22|75.82|78.39|75.99|78.89|76.49|78.19|75.79|0
1643187000000|2022-01-26 08:50:00|78.42|76.02|78.66|76.26|78.88|76.48|78.33|75.93|0
1643187300000|2022-01-26 08:55:00|78.7|76.3|77.86|75.46|78.91|76.51|77.7|75.3|0
1643187600000|2022-01-26 09:00:00|78.01|75.61|77.27|74.87|78.07|75.67|76.75|74.35|0
1643187900000|2022-01-26 09:05:00|77.32|74.92|76.61|74.21|77.43|75.03|76.61|74.21|0
1643188200000|2022-01-26 09:10:00|76.62|74.22|76.47|74.07|76.68|74.28|76.17|73.77|0
1643188500000|2022-01-26 09:15:00|76.41|74.01|75.56|73.16|76.62|74.22|75.42|73.02|0
1643188800000|2022-01-26 09:20:00|75.57|73.17|74.98|72.58|75.98|73.58|74.98|72.58|0
1643189100000|2022-01-26 09:25:00|75|72.6|75.36|72.96|75.47|73.07|74.86|72.46|0
1643189400000|2022-01-26 09:30:00|75.44|73.04|75.42|73.02|75.63|73.23|74.95|72.55|0
1643189700000|2022-01-26 09:35:00|75.4|73|74.69|72.29|75.61|73.21|74.53|72.13|0
1643190000000|2022-01-26 09:40:00|74.67|72.27|74.36|71.96|74.89|72.49|74.35|71.95|0
1643190300000|2022-01-26 09:45:00|74.32|71.92|74.73|72.33|74.77|72.37|74.22|71.82|0
1643190600000|2022-01-26 09:50:00|74.72|72.32|74.99|72.59|75.02|72.62|74.61|72.21|0
1643190900000|2022-01-26 09:55:00|75.01|72.61|75.21|72.81|75.45|73.05|74.92|72.52|0
1643191200000|2022-01-26 10:00:00|75.23|72.83|75.66|73.26|76.12|73.72|75.23|72.83|0
1643191500000|2022-01-26 10:05:00|75.68|73.28|75.93|73.53|76.02|73.62|75.57|73.17|0
1643191800000|2022-01-26 10:10:00|75.91|73.51|75.48|73.08|75.92|73.52|75.37|72.97|0
1643192100000|2022-01-26 10:15:00|75.4|73|75.65|73.25|75.65|73.25|75.23|72.83|0
1643192400000|2022-01-26 10:20:00|75.62|73.22|75.26|72.86|75.76|73.36|74.96|72.56|0
1643192700000|2022-01-26 10:25:00|75.29|72.89|75.34|72.94|75.54|73.14|75.29|72.89|0
1643193000000|2022-01-26 10:30:00|75.29|72.89|74.9|72.5|75.37|72.97|74.79|72.39|0
1643193300000|2022-01-26 10:35:00|74.88|72.48|74.76|72.36|74.91|72.51|74.54|72.14|0
1643193600000|2022-01-26 10:40:00|74.78|72.38|74.82|72.42|74.87|72.47|74.51|72.11|0
1643193900000|2022-01-26 10:45:00|74.84|72.44|74.4|72|74.86|72.46|74.35|71.95|0
1643194200000|2022-01-26 10:50:00|74.42|72.02|74.42|72.02|74.48|72.08|74.26|71.86|0
1643194500000|2022-01-26 10:55:00|74.45|72.05|74.69|72.29|74.75|72.35|74.34|71.94|0
1643194800000|2022-01-26 11:00:00|74.68|72.28|75.58|73.18|77.14|74.74|73.91|71.51|0
1643195100000|2022-01-26 11:05:00|75.59|73.19|74.75|72.35|75.75|73.35|74.29|71.89|0
1643195400000|2022-01-26 11:10:00|74.79|72.39|74.65|72.25|74.84|72.44|74.56|72.16|0
1643195700000|2022-01-26 11:15:00|74.74|72.34|74.26|71.86|74.74|72.34|74.23|71.83|0
1643196000000|2022-01-26 11:20:00|74.37|71.97|74.67|72.27|74.7|72.3|74.29|71.89|0
1643196300000|2022-01-26 11:25:00|74.64|72.24|74.97|72.57|75.08|72.68|74.6|72.2|0
1643196600000|2022-01-26 11:30:00|74.93|72.53|74.34|71.94|75.04|72.64|74.27|71.87|0
1643196900000|2022-01-26 11:35:00|74.31|71.91|74.04|71.64|74.31|71.91|74.01|71.61|0
1643197200000|2022-01-26 11:40:00|74.06|71.66|74.17|71.77|74.23|71.83|73.87|71.47|0
1643197500000|2022-01-26 11:45:00|74.13|71.73|74.06|71.66|74.33|71.93|74.01|71.61|0
1643197800000|2022-01-26 11:50:00|74.09|71.69|73.95|71.55|74.11|71.71|73.73|71.33|0
1643198100000|2022-01-26 11:55:00|73.94|71.54|73.62|71.22|74.11|71.71|73.59|71.19|0
1643198400000|2022-01-26 12:00:00|73.65|71.25|74.48|72.08|74.6|72.2|73.59|71.19|0
1643198700000|2022-01-26 12:05:00|74.49|72.09|74.46|72.06|74.62|72.22|74.22|71.82|0
1643199000000|2022-01-26 12:10:00|74.48|72.08|74.98|72.58|74.98|72.58|74.41|72.01|0
1643199300000|2022-01-26 12:15:00|74.96|72.56|75.29|72.89|75.43|73.03|74.87|72.47|0
1643199600000|2022-01-26 12:20:00|75.31|72.91|75.65|73.25|75.69|73.29|75.06|72.66|0
1643199900000|2022-01-26 12:25:00|75.53|73.13|74.92|72.52|75.56|73.16|74.92|72.52|0
1643200200000|2022-01-26 12:30:00|74.9|72.5|74.84|72.44|75.03|72.63|74.68|72.28|0
1643200500000|2022-01-26 12:35:00|74.81|72.41|74.7|72.3|74.89|72.49|74.56|72.16|0
1643200800000|2022-01-26 12:40:00|74.67|72.27|75.32|72.92|75.42|73.02|74.67|72.27|0
1643201100000|2022-01-26 12:45:00|75.31|72.91|75.46|73.06|75.53|73.13|75.11|72.71|0
1643201400000|2022-01-26 12:50:00|75.36|72.96|74.86|72.46|75.36|72.96|74.78|72.38|0
1643201700000|2022-01-26 12:55:00|74.83|72.43|75.04|72.64|75.04|72.64|74.69|72.29|0
1643202000000|2022-01-26 13:00:00|74.94|72.54|74.01|71.61|75.13|72.73|73.97|71.57|0
1643202300000|2022-01-26 13:05:00|74.03|71.63|74.14|71.74|74.33|71.93|74.01|71.61|0
1643202600000|2022-01-26 13:10:00|74.1|71.7|74.36|71.96|74.41|72.01|74.06|71.66|0
1643202900000|2022-01-26 13:15:00|74.33|71.93|74.49|72.09|74.58|72.18|73.89|71.49|0
1643203200000|2022-01-26 13:20:00|74.44|72.04|73.63|71.23|74.53|72.13|73.63|71.23|0
1643203500000|2022-01-26 13:25:00|73.62|71.22|73.82|71.42|73.82|71.42|73.46|71.06|0
1643203800000|2022-01-26 13:30:00|73.89|71.49|74.24|71.84|74.35|71.95|73.51|71.11|0
1643204100000|2022-01-26 13:35:00|74.26|71.86|74.46|72.06|74.53|72.13|74|71.6|0
1643204400000|2022-01-26 13:40:00|74.4|72|74.57|72.17|74.65|72.25|74.17|71.77|0
1643204700000|2022-01-26 13:45:00|74.55|72.15|74.32|71.92|74.68|72.28|74.16|71.76|0
1643205000000|2022-01-26 13:50:00|74.37|71.97|74.54|72.14|74.62|72.22|74.29|71.89|0
1643205300000|2022-01-26 13:55:00|74.51|72.11|74.15|71.75|74.56|72.16|74.12|71.72|0
1643205600000|2022-01-26 14:00:00|74.14|71.74|74.81|72.41|74.81|72.41|73.85|71.45|0
1643205900000|2022-01-26 14:05:00|74.83|72.43|74.92|72.52|75.18|72.78|74.66|72.26|0
1643206200000|2022-01-26 14:10:00|74.97|72.57|75.2|72.8|75.33|72.93|74.91|72.51|0
1643206500000|2022-01-26 14:15:00|75.27|72.87|75.55|73.15|75.6|73.2|75.08|72.68|0
1643206800000|2022-01-26 14:20:00|75.58|73.18|75.66|73.26|75.71|73.31|75.24|72.84|0
1643207100000|2022-01-26 14:25:00|75.64|73.24|74.54|72.14|75.64|73.24|74.52|72.12|0
1643207400000|2022-01-26 14:30:00|74.51|72.11|76.07|73.67|76.16|73.76|74.25|71.85|0
1643207700000|2022-01-26 14:35:00|76.04|73.64|76.39|73.99|77.26|74.86|74.42|72.02|0
1643208000000|2022-01-26 14:40:00|76.55|74.15|76.75|74.35|77.31|74.91|76.36|73.96|0
1643208300000|2022-01-26 14:45:00|76.81|74.41|74.83|72.43|76.81|74.41|74.59|72.19|0
1643208600000|2022-01-26 14:50:00|74.81|72.41|73.47|71.07|76.27|73.87|73.26|70.86|0
1643208900000|2022-01-26 14:55:00|73.42|71.02|73.81|71.41|74.44|72.04|73.42|71.02|0
1643209200000|2022-01-26 15:00:00|73.66|71.26|72.75|70.35|74.26|71.86|72.45|70.05|0
1643209500000|2022-01-26 15:05:00|72.64|70.24|73.17|70.77|73.52|71.12|72.56|70.16|0
1643209800000|2022-01-26 15:10:00|73.21|70.81|74.61|72.21|74.8|72.4|73.17|70.77|0
1643210100000|2022-01-26 15:15:00|74.58|72.18|74.31|71.91|75.65|73.25|74.28|71.88|0
1643210400000|2022-01-26 15:20:00|74.33|71.93|75.62|73.22|75.65|73.25|74.06|71.66|0
1643210700000|2022-01-26 15:25:00|75.68|73.28|76.72|74.32|77.19|74.79|75.3|72.9|0
1643211000000|2022-01-26 15:30:00|76.75|74.35|76.9|74.5|77.8|75.4|76.44|74.04|0
1643211300000|2022-01-26 15:35:00|76.94|74.54|77.65|75.25|77.65|75.25|76.47|74.07|0
1643211600000|2022-01-26 15:40:00|77.51|75.11|78.08|75.68|78.28|75.88|76.8|74.4|0
1643211900000|2022-01-26 15:45:00|78.16|75.76|78.61|76.21|79.27|76.87|77.96|75.56|0
1643212200000|2022-01-26 15:50:00|78.66|76.26|78.43|76.03|78.69|76.29|78.04|75.64|0
1643212500000|2022-01-26 15:55:00|78.28|75.88|77.55|75.15|78.85|76.45|77.21|74.81|0
1643212800000|2022-01-26 16:00:00|77.49|75.09|77.89|75.49|78.46|76.06|77.49|75.09|0
1643213100000|2022-01-26 16:05:00|77.92|75.52|76.49|74.09|77.97|75.57|76.37|73.97|0
1643213400000|2022-01-26 16:10:00|76.62|74.22|76.01|73.61|76.7|74.3|75.81|73.41|0
1643213700000|2022-01-26 16:15:00|75.92|73.52|76.2|73.8|76.53|74.13|75.45|73.05|0
1643214000000|2022-01-26 16:20:00|76.11|73.71|75.73|73.33|76.39|73.99|75.34|72.94|0
1643214300000|2022-01-26 16:25:00|75.7|73.3|74.54|72.14|77.15|74.75|74.39|71.99|0
1643214600000|2022-01-26 16:30:00|74.43|72.03|74.4|72|74.89|72.49|73.88|71.48|0
1643214900000|2022-01-26 16:35:00|74.43|72.03|74.49|72.09|75.06|72.66|74.23|71.83|0
1643215200000|2022-01-26 16:40:00|74.44|72.04|74.04|71.64|74.49|72.09|73.74|71.34|0
1643215500000|2022-01-26 16:45:00|74.01|71.61|74.61|72.21|74.78|72.38|73.74|71.34|0
1643215800000|2022-01-26 16:50:00|74.6|72.2|74.56|72.16|75.5|73.1|74.39|71.99|0
1643216100000|2022-01-26 16:55:00|74.58|72.18|74.5|72.1|74.83|72.43|74.09|71.69|0
1643216400000|2022-01-26 17:00:00|74.34|71.94|74.33|71.93|74.61|72.21|73.79|71.39|0
1643216700000|2022-01-26 17:05:00|74.36|71.96|74.05|71.65|74.53|72.13|74.05|71.65|0
1643217000000|2022-01-26 17:10:00|74.06|71.66|73.73|71.33|74.47|72.07|73.49|71.09|0
1643217300000|2022-01-26 17:15:00|73.79|71.39|73.76|71.36|73.95|71.55|73.46|71.06|0
1643217600000|2022-01-26 17:20:00|73.97|71.57|74.11|71.71|74.27|71.87|73.68|71.28|0
1643217900000|2022-01-26 17:25:00|74.05|71.65|73.69|71.29|74.14|71.74|73.65|71.25|0
1643218200000|2022-01-26 17:30:00|73.67|71.27|73.78|71.38|74.13|71.73|73.59|71.19|0
1643218500000|2022-01-26 17:35:00|73.79|71.39|72.06|69.66|73.81|71.41|71.71|69.31|0
1643218800000|2022-01-26 17:40:00|72.04|69.64|71.34|68.94|72.04|69.64|71.29|68.89|0
1643219100000|2022-01-26 17:45:00|71.31|68.91|71.46|69.06|71.81|69.41|71.31|68.91|0
1643219400000|2022-01-26 17:50:00|71.47|69.07|71.55|69.15|71.87|69.47|71.42|69.02|0
1643219700000|2022-01-26 17:55:00|71.47|69.07|71.47|69.07|71.58|69.18|71.34|68.94|0
1643220000000|2022-01-26 18:00:00|71.46|69.06|72.94|70.54|73.19|70.79|71.46|69.06|0
1643220300000|2022-01-26 18:05:00|72.97|70.57|72.42|70.02|73.22|70.82|72.4|70|0
1643220600000|2022-01-26 18:10:00|72.48|70.08|72.1|69.7|72.62|70.22|72.1|69.7|0
1643220900000|2022-01-26 18:15:00|72.16|69.76|72.61|70.21|72.75|70.35|72.05|69.65|0
1643221200000|2022-01-26 18:20:00|72.59|70.19|73.72|71.32|73.72|71.32|72.59|70.19|0
1643221500000|2022-01-26 18:25:00|73.62|71.22|73.32|70.92|73.7|71.3|73.13|70.73|0
1643221800000|2022-01-26 18:30:00|73.37|70.97|73.47|71.07|73.62|71.22|72.99|70.59|0
1643222100000|2022-01-26 18:35:00|73.45|71.05|73.56|71.16|73.75|71.35|73.29|70.89|0
1643222400000|2022-01-26 18:40:00|73.53|71.13|73.31|70.91|73.75|71.35|73.18|70.78|0
1643222700000|2022-01-26 18:45:00|73.34|70.94|73.47|71.07|73.75|71.35|73.31|70.91|0
1643223000000|2022-01-26 18:50:00|73.5|71.1|72.98|70.58|73.72|71.32|72.93|70.53|0
1643223300000|2022-01-26 18:55:00|73.04|70.64|72.39|69.99|73.25|70.85|72.31|69.91|0
1643223600000|2022-01-26 19:00:00|72.31|69.91|70.27|67.87|72.31|69.91|68.92|66.52|0
1643223900000|2022-01-26 19:05:00|70.5|68.1|71.79|69.39|71.79|69.39|68.96|66.56|0
1643224200000|2022-01-26 19:10:00|71.69|69.29|74.86|72.46|75.44|73.04|71.05|68.65|0
1643224500000|2022-01-26 19:15:00|74.89|72.49|73.86|71.46|75.04|72.64|71.63|69.23|0
1643224800000|2022-01-26 19:20:00|73.8|71.4|73.47|71.07|74.52|72.12|73.28|70.88|0
1643225100000|2022-01-26 19:25:00|73.43|71.03|71.39|68.99|73.7|71.3|71.28|68.88|0
1643225400000|2022-01-26 19:30:00|71.38|68.98|74.13|71.73|74.68|72.28|71.27|68.87|0
1643225700000|2022-01-26 19:35:00|73.99|71.59|71.67|69.27|75.06|72.66|70.84|68.44|0
1643226000000|2022-01-26 19:40:00|71.57|69.17|75.46|73.06|75.46|73.06|71.47|69.07|0
1643226300000|2022-01-26 19:45:00|75.56|73.16|80.79|78.39|81.13|78.73|73.56|71.16|0
1643226600000|2022-01-26 19:50:00|80.59|78.19|79.04|76.64|80.76|78.36|78.3|75.9|0
1643226900000|2022-01-26 19:55:00|79.23|76.83|78.79|76.39|80.18|77.78|78.79|76.39|0
1643227200000|2022-01-26 20:00:00|79.33|76.93|84.2|81.8|85.3|82.9|79.33|76.93|0
1643227500000|2022-01-26 20:05:00|84.33|81.93|87.4|85|87.4|85|84.33|81.93|0
1643227800000|2022-01-26 20:10:00|87.57|85.17|86.12|83.72|87.57|85.17|84.49|82.09|0
1643228100000|2022-01-26 20:15:00|86.1|83.7|87.57|85.17|87.81|85.41|84.82|82.42|0
1643228400000|2022-01-26 20:20:00|87.44|85.04|90.14|87.74|91.52|89.12|86.95|84.55|0
1643228700000|2022-01-26 20:25:00|90.09|87.69|87.6|85.2|90.84|88.44|86.47|84.07|0
1643229000000|2022-01-26 20:30:00|87.66|85.26|88.52|86.12|88.57|86.17|86.27|83.87|0
1643229300000|2022-01-26 20:35:00|88.44|86.04|88.12|85.72|89.86|87.46|87.15|84.75|0
1643229600000|2022-01-26 20:40:00|88.11|85.71|87.21|84.81|88.99|86.59|85.94|83.54|0
1643229900000|2022-01-26 20:45:00|87.18|84.78|86.15|83.75|88.67|86.27|85.68|83.28|0
1643230200000|2022-01-26 20:50:00|85.94|83.54|83.86|81.46|87.12|84.72|83.86|81.46|0
1643230500000|2022-01-26 20:55:00|83.87|81.47|84.71|82.31|86.14|83.74|83.6|81.2|0
1643230800000|2022-01-26 21:00:00|85.01|82.61|84.87|82.47|85.57|83.17|84.6|82.2|0
1643231100000|2022-01-26 21:05:00|84.89|82.49|85.18|82.78|86.6|84.2|84.23|81.83|0
1643231400000|2022-01-26 21:10:00|85.38|82.98|85.75|83.35|86.07|83.67|85.29|82.89|0
1643231700000|2022-01-26 21:15:00|85.92|83.12|85.41|82.61|86.09|83.29|85.26|82.46|0
1643232000000|2022-01-26 21:20:00|85.44|82.64|85.53|82.73|85.81|83.01|85.26|82.46|0
1643232300000|2022-01-26 21:25:00|85.47|82.67|85.24|82.44|85.66|82.86|85.12|82.32|0
1643232600000|2022-01-26 21:30:00|85.21|82.41|85.61|82.81|85.67|82.87|85.21|82.41|0
1643232900000|2022-01-26 21:35:00|85.62|82.82|85.93|83.13|86.27|83.47|85.61|82.81|0
1643233200000|2022-01-26 21:40:00|85.91|83.11|85.13|82.33|86.07|83.27|85.13|82.33|0
1643233500000|2022-01-26 21:45:00|85.11|82.31|84.83|82.03|85.34|82.54|84.49|81.69|0
1643233800000|2022-01-26 21:50:00|84.86|82.06|84.69|81.89|85.32|82.52|84.66|81.86|0
1643234100000|2022-01-26 21:55:00|84.68|81.88|84.78|81.98|84.87|82.07|84.49|81.69|0
1643234400000|2022-01-26 22:00:00|84.8|82|84.82|82.02|84.83|82.03|84.68|81.88|0
1643234700000|2022-01-26 22:05:00|84.83|82.03|84.71|81.91|84.84|82.04|84.71|81.91|0
1643235000000|2022-01-26 22:10:00|84.68|81.88|84.63|81.83|84.72|81.92|84.62|81.82|0
1643235300000|2022-01-26 22:15:00|84.62|81.82|84.45|81.65|84.63|81.83|84.42|81.62|0
1643235600000|2022-01-26 22:20:00|84.47|81.67|84.2|81.4|84.47|81.67|84.14|81.34|0
1643235900000|2022-01-26 22:25:00|84.17|81.37|84.28|81.48|84.3|81.5|84.09|81.29|0
1643236200000|2022-01-26 22:30:00|84.29|81.49|84.21|81.41|84.29|81.49|84.2|81.4|0
1643236500000|2022-01-26 22:35:00|84.25|81.45|83.9|81.1|84.25|81.45|83.88|81.08|0
1643236800000|2022-01-26 22:40:00|83.87|81.07|83.65|80.85|83.87|81.07|83.42|80.62|0
1643237100000|2022-01-26 22:45:00|83.67|80.87|83.94|81.14|83.95|81.15|83.62|80.82|0
1643237400000|2022-01-26 22:50:00|83.93|81.13|84.16|81.36|84.17|81.37|83.89|81.09|0
1643237700000|2022-01-26 22:55:00|84.12|81.32|84.02|81.22|84.33|81.53|84.02|81.22|0
1643238000000|2022-01-26 23:00:00|83.54|80.74|82.98|80.18|83.94|81.14|82.28|79.48|0
1643238300000|2022-01-26 23:05:00|83|80.2|81.82|79.02|83.19|80.39|81.79|78.99|0
1643238600000|2022-01-26 23:10:00|81.73|78.93|81.91|79.11|82.26|79.46|81.67|78.87|0
1643238900000|2022-01-26 23:15:00|81.88|79.08|82.38|79.58|82.65|79.85|81.71|78.91|0
1643239200000|2022-01-26 23:20:00|82.32|79.52|82.15|79.35|82.32|79.52|81.86|79.06|0
1643239500000|2022-01-26 23:25:00|82.14|79.34|81.93|79.13|82.41|79.61|81.75|78.95|0
1643239800000|2022-01-26 23:30:00|81.9|79.1|81.42|78.62|81.9|79.1|81.25|78.45|0
1643240100000|2022-01-26 23:35:00|81.45|78.65|81.72|78.92|81.75|78.95|81.32|78.52|0
1643240400000|2022-01-26 23:40:00|81.7|78.9|81.73|78.93|81.93|79.13|81.56|78.76|0
1643240700000|2022-01-26 23:45:00|81.63|78.83|81.57|78.77|81.72|78.92|81.39|78.59|0
1643241000000|2022-01-26 23:50:00|81.61|78.81|81.83|79.03|81.89|79.09|81.58|78.78|0
1643241300000|2022-01-26 23:55:00|81.86|79.06|81.46|78.66|81.86|79.06|81.42|78.62|0
1643241600000|2022-01-27 00:00:00|81.5|78.7|81.72|78.92|82.04|79.24|81.36|78.56|0
1643241900000|2022-01-27 00:05:00|81.8|79|82.42|79.62|82.54|79.74|81.71|78.91|0
1643242200000|2022-01-27 00:10:00|82.44|79.64|82.9|80.1|82.99|80.19|82.38|79.58|0
1643242500000|2022-01-27 00:15:00|82.93|80.13|83.38|80.58|83.44|80.64|82.93|80.13|0
1643242800000|2022-01-27 00:20:00|83.32|80.52|82.74|79.94|83.74|80.94|82.73|79.93|0
1643243100000|2022-01-27 00:25:00|82.77|79.97|83.36|80.56|83.49|80.69|82.61|79.81|0
1643243400000|2022-01-27 00:30:00|83.34|80.54|83.4|80.6|83.89|81.09|83.28|80.48|0
1643243700000|2022-01-27 00:35:00|83.33|80.53|83.63|80.83|83.76|80.96|83.28|80.48|0
1643244000000|2022-01-27 00:40:00|83.58|80.78|83.81|81.01|84.1|81.3|83.43|80.63|0
1643244300000|2022-01-27 00:45:00|83.82|81.02|83.96|81.16|84.06|81.26|83.58|80.78|0
1643244600000|2022-01-27 00:50:00|83.91|81.11|84.43|81.63|84.43|81.63|83.41|80.61|0
1643244900000|2022-01-27 00:55:00|84.49|81.69|85.24|82.44|85.35|82.55|84.34|81.54|0
1643245200000|2022-01-27 01:00:00|85.47|82.67|86.18|83.38|86.52|83.72|84.96|82.16|0
1643245500000|2022-01-27 01:05:00|86.21|83.41|87.4|84.6|87.72|84.92|86.02|83.22|0
1643245800000|2022-01-27 01:10:00|87.39|84.59|87.15|84.35|87.42|84.62|86.47|83.67|0
1643246100000|2022-01-27 01:15:00|87.12|84.32|89.85|87.05|89.85|87.05|86.86|84.06|0
1643246400000|2022-01-27 01:20:00|89.96|87.16|89.67|86.87|90.57|87.77|89.59|86.79|0
1643246700000|2022-01-27 01:25:00|89.62|86.82|89.72|86.92|89.85|87.05|89.12|86.32|0
1643247000000|2022-01-27 01:30:00|89.75|86.95|89.2|86.4|90.23|87.43|89.17|86.37|0
1643247300000|2022-01-27 01:35:00|89.23|86.43|89.79|86.99|89.79|86.99|88.88|86.08|0
1643247600000|2022-01-27 01:40:00|89.86|87.06|89.93|87.13|90.21|87.41|89.36|86.56|0
1643247900000|2022-01-27 01:45:00|89.89|87.09|90.38|87.58|90.55|87.75|89.84|87.04|0
1643248200000|2022-01-27 01:50:00|90.35|87.55|90.69|87.89|90.87|88.07|90|87.2|0
1643248500000|2022-01-27 01:55:00|90.64|87.84|92.81|90.01|92.98|90.18|90.64|87.84|0
1643248800000|2022-01-27 02:00:00|92.89|90.09|93.82|91.02|94.27|91.47|92.89|90.09|0
1643249100000|2022-01-27 02:05:00|93.9|91.1|94.97|92.17|94.97|92.17|93.6|90.8|0
1643249400000|2022-01-27 02:10:00|94.67|91.87|94.77|91.97|94.93|92.13|94.33|91.53|0
1643249700000|2022-01-27 02:15:00|94.73|91.93|94.92|92.12|94.97|92.17|94.53|91.73|0
1643250000000|2022-01-27 02:20:00|94.9|92.1|94.53|91.73|94.96|92.16|94.46|91.66|0
1643250300000|2022-01-27 02:25:00|94.51|91.71|95.2|92.4|95.54|92.74|94.46|91.66|0
1643250600000|2022-01-27 02:30:00|95.23|92.43|95.31|92.51|95.47|92.67|94.88|92.08|0
1643250900000|2022-01-27 02:35:00|95.33|92.53|93.57|90.77|95.4|92.6|93.57|90.77|0
1643251200000|2022-01-27 02:40:00|93.72|90.92|93.82|91.02|93.89|91.09|93.32|90.52|0
1643251500000|2022-01-27 02:45:00|93.65|90.85|93.25|90.45|93.67|90.87|92.86|90.06|0
1643251800000|2022-01-27 02:50:00|93.22|90.42|93.45|90.65|93.65|90.85|93.11|90.31|0
1643252100000|2022-01-27 02:55:00|93.52|90.72|94.08|91.28|94.25|91.45|93.47|90.67|0
1643252400000|2022-01-27 03:00:00|94.06|91.26|94.83|92.03|94.91|92.11|93.8|91|0
1643252700000|2022-01-27 03:05:00|94.85|92.05|94.18|91.38|95.05|92.25|94.14|91.34|0
1643253000000|2022-01-27 03:10:00|94.09|91.29|94.58|91.78|94.61|91.81|94.09|91.29|0
1643253300000|2022-01-27 03:15:00|94.47|91.67|93.64|90.84|94.71|91.91|93.61|90.81|0
1643253600000|2022-01-27 03:20:00|93.67|90.87|93.79|90.99|93.82|91.02|93.19|90.39|0
1643253900000|2022-01-27 03:25:00|93.75|90.95|93.92|91.12|94.14|91.34|93.75|90.95|0
1643254200000|2022-01-27 03:30:00|93.9|91.1|93.68|90.88|94.07|91.27|93.27|90.47|0
1643254500000|2022-01-27 03:35:00|93.67|90.87|94.8|92|94.99|92.19|93.67|90.87|0
1643254800000|2022-01-27 03:40:00|94.83|92.03|96.56|93.76|96.87|94.07|94.8|92|0
1643255100000|2022-01-27 03:45:00|96.42|93.62|96.63|93.83|97.31|94.51|96.32|93.52|0
1643255400000|2022-01-27 03:50:00|96.66|93.86|96.42|93.62|96.78|93.98|96.11|93.31|0
1643255700000|2022-01-27 03:55:00|96.47|93.67|96.23|93.43|97.03|94.23|96.08|93.28|0
1643256000000|2022-01-27 04:00:00|96.21|93.41|96.45|93.65|96.55|93.75|95.94|93.14|0
1643256300000|2022-01-27 04:05:00|96.4|93.6|96.33|93.53|96.62|93.82|96.14|93.34|0
1643256600000|2022-01-27 04:10:00|96.34|93.54|96.14|93.34|96.65|93.85|96.04|93.24|0
1643256900000|2022-01-27 04:15:00|96.12|93.32|95.46|92.66|96.48|93.68|95.42|92.62|0
1643257200000|2022-01-27 04:20:00|95.54|92.74|95.42|92.62|95.8|93|95.34|92.54|0
1643257500000|2022-01-27 04:25:00|95.51|92.71|95.75|92.95|95.84|93.04|94.97|92.17|0
1643257800000|2022-01-27 04:30:00|95.74|92.94|95.28|92.48|95.87|93.07|95.16|92.36|0
1643258100000|2022-01-27 04:35:00|95.35|92.55|95.35|92.55|95.55|92.75|95.18|92.38|0
1643258400000|2022-01-27 04:40:00|95.38|92.58|95.9|93.1|96.05|93.25|95.31|92.51|0
1643258700000|2022-01-27 04:45:00|95.88|93.08|95.97|93.17|96.04|93.24|95.68|92.88|0
1643259000000|2022-01-27 04:50:00|95.93|93.13|95.76|92.96|95.97|93.17|95.51|92.71|0
1643259300000|2022-01-27 04:55:00|95.74|92.94|95.63|92.83|95.78|92.98|95.42|92.62|0
1643259600000|2022-01-27 05:00:00|95.56|92.76|94.37|91.57|95.61|92.81|94.35|91.55|0
1643259900000|2022-01-27 05:05:00|94.35|91.55|94.98|92.18|95.02|92.22|94.23|91.43|0
1643260200000|2022-01-27 05:10:00|94.93|92.13|95.64|92.84|95.69|92.89|94.9|92.1|0
1643260500000|2022-01-27 05:15:00|95.67|92.87|96.75|93.95|96.86|94.06|95.62|92.82|0
1643260800000|2022-01-27 05:20:00|96.82|94.02|96.61|93.81|96.89|94.09|96.34|93.54|0
1643261100000|2022-01-27 05:25:00|96.55|93.75|96.15|93.35|96.68|93.88|95.99|93.19|0
1643261400000|2022-01-27 05:30:00|96.17|93.37|95.01|92.21|96.22|93.42|94.84|92.04|0
1643261700000|2022-01-27 05:35:00|94.97|92.17|94.9|92.1|95.16|92.36|94.64|91.84|0
1643262000000|2022-01-27 05:40:00|94.85|92.05|94.72|91.92|95.32|92.52|94.6|91.8|0
1643262300000|2022-01-27 05:45:00|94.7|91.9|94.87|92.07|95.24|92.44|94.7|91.9|0
1643262600000|2022-01-27 05:50:00|94.83|92.03|95.18|92.38|95.49|92.69|94.72|91.92|0
1643262900000|2022-01-27 05:55:00|95.13|92.33|95.06|92.26|95.47|92.67|94.83|92.03|0
1643263200000|2022-01-27 06:00:00|95.25|92.45|95.3|92.5|95.4|92.6|94.61|91.81|0
1643263500000|2022-01-27 06:05:00|95.18|92.38|94.36|91.56|95.55|92.75|94.29|91.49|0
1643263800000|2022-01-27 06:10:00|94.34|91.54|93.96|91.16|94.34|91.54|93.58|90.78|0
1643264100000|2022-01-27 06:15:00|93.89|91.09|94.55|91.75|94.7|91.9|93.89|91.09|0
1643264400000|2022-01-27 06:20:00|94.57|91.77|95.2|92.4|95.22|92.42|94.37|91.57|0
1643264700000|2022-01-27 06:25:00|95.15|92.35|95.61|92.81|95.78|92.98|94.9|92.1|0
1643265000000|2022-01-27 06:30:00|95.59|92.79|96.1|93.3|96.27|93.47|95.54|92.74|0
1643265300000|2022-01-27 06:35:00|96.04|93.24|95.94|93.14|96.38|93.58|95.47|92.67|0
1643265600000|2022-01-27 06:40:00|96.06|93.26|95.96|93.16|96.3|93.5|95.6|92.8|0
1643265900000|2022-01-27 06:45:00|96.02|93.22|97.25|94.45|97.26|94.46|96.01|93.21|0
1643266200000|2022-01-27 06:50:00|97.3|94.5|95.93|93.13|97.3|94.5|95.93|93.13|0
1643266500000|2022-01-27 06:55:00|95.92|93.12|95.63|92.83|96.03|93.23|95.36|92.56|0
1643266800000|2022-01-27 07:00:00|95.34|92.54|94.52|91.72|95.48|92.68|94.52|91.72|0
1643267100000|2022-01-27 07:05:00|94.42|91.62|95.09|92.29|95.09|92.29|94.07|91.27|0
1643267400000|2022-01-27 07:10:00|95|92.2|93.95|91.15|95.2|92.4|93.29|90.49|0
1643267700000|2022-01-27 07:15:00|93.87|91.07|93.37|90.57|93.87|91.07|93.12|90.32|0
1643268000000|2022-01-27 07:20:00|93.35|90.55|93.65|90.85|93.68|90.88|93.02|90.22|0
1643268300000|2022-01-27 07:25:00|93.66|90.86|93.35|90.55|93.88|91.08|92.89|90.09|0
1643268600000|2022-01-27 07:30:00|93.38|90.58|93.21|90.41|93.61|90.81|92.56|89.76|0
1643268900000|2022-01-27 07:35:00|93.25|90.45|92.97|90.17|93.28|90.48|92.69|89.89|0
1643269200000|2022-01-27 07:40:00|92.87|90.07|92.29|89.49|92.95|90.15|92.23|89.43|0
1643269500000|2022-01-27 07:45:00|92.23|89.43|92.14|89.34|93.19|90.39|90|87.2|0
1643269800000|2022-01-27 07:50:00|92.01|89.21|91.55|88.75|92.24|89.44|91.49|88.69|0
1643270100000|2022-01-27 07:55:00|91.51|88.71|92.7|89.9|92.83|90.03|91.46|88.66|0
1643270400000|2022-01-27 08:00:00|92.6|89.8|91.78|88.98|92.68|89.88|91.7|88.9|0
1643270700000|2022-01-27 08:05:00|91.55|89.15|91.71|89.31|92.18|89.78|91.07|88.67|0
1643271000000|2022-01-27 08:10:00|91.85|89.45|90.59|88.19|92.29|89.89|90.47|88.07|0
1643271300000|2022-01-27 08:15:00|90.51|88.11|89.75|87.35|90.89|88.49|89.54|87.14|0
1643271600000|2022-01-27 08:20:00|89.64|87.24|90.34|87.94|90.44|88.04|89.29|86.89|0
1643271900000|2022-01-27 08:25:00|90.31|87.91|90.73|88.33|90.87|88.47|90.18|87.78|0
1643272200000|2022-01-27 08:30:00|90.61|88.21|90.59|88.19|91.28|88.88|90.44|88.04|0
1643272500000|2022-01-27 08:35:00|90.63|88.23|90.56|88.16|90.72|88.32|89.92|87.52|0
1643272800000|2022-01-27 08:40:00|90.63|88.23|89.93|87.53|90.63|88.23|89.82|87.42|0
1643273100000|2022-01-27 08:45:00|89.95|87.55|89.59|87.19|90.17|87.77|88.9|86.5|0
1643273400000|2022-01-27 08:50:00|89.63|87.23|87.71|85.31|90.5|88.1|87.7|85.3|0
1643273700000|2022-01-27 08:55:00|87.74|85.34|87.14|84.74|87.74|85.34|87.05|84.65|0
1643274000000|2022-01-27 09:00:00|87.16|84.76|86.83|84.43|87.71|85.31|85.87|83.47|0
1643274300000|2022-01-27 09:05:00|86.8|84.4|85.94|83.54|87.91|85.51|85.17|82.77|0
1643274600000|2022-01-27 09:10:00|85.99|83.59|85.12|82.72|86.27|83.87|84.89|82.49|0
1643274900000|2022-01-27 09:15:00|85.06|82.66|84.87|82.47|85.55|83.15|84.73|82.33|0
1643275200000|2022-01-27 09:20:00|84.96|82.56|84.06|81.66|85.45|83.05|84.06|81.66|0
1643275500000|2022-01-27 09:25:00|84.1|81.7|83.96|81.56|84.34|81.94|83.52|81.12|0
1643275800000|2022-01-27 09:30:00|83.95|81.55|84.74|82.34|84.74|82.34|83.92|81.52|0
1643276100000|2022-01-27 09:35:00|84.71|82.31|84.57|82.17|84.88|82.48|84.36|81.96|0
1643276400000|2022-01-27 09:40:00|84.52|82.12|83.67|81.27|84.74|82.34|83.55|81.15|0
1643276700000|2022-01-27 09:45:00|83.65|81.25|83.42|81.02|83.91|81.51|83.15|80.75|0
1643277000000|2022-01-27 09:50:00|83.48|81.08|83.12|80.72|83.57|81.17|82.76|80.36|0
1643277300000|2022-01-27 09:55:00|83.16|80.76|83.33|80.93|83.37|80.97|82.82|80.42|0
1643277600000|2022-01-27 10:00:00|83.36|80.96|82.59|80.19|83.51|81.11|82.53|80.13|0
1643277900000|2022-01-27 10:05:00|82.66|80.26|82.96|80.56|82.96|80.56|82.36|79.96|0
1643278200000|2022-01-27 10:10:00|82.93|80.53|83.89|81.49|84.01|81.61|82.75|80.35|0
1643278500000|2022-01-27 10:15:00|83.81|81.41|84.33|81.93|84.34|81.94|83.5|81.1|0
1643278800000|2022-01-27 10:20:00|84.29|81.89|83.56|81.16|84.39|81.99|83.56|81.16|0
1643279100000|2022-01-27 10:25:00|83.59|81.19|83.58|81.18|83.76|81.36|83.14|80.74|0
1643279400000|2022-01-27 10:30:00|83.56|81.16|82.88|80.48|84.63|82.23|82.76|80.36|0
1643279700000|2022-01-27 10:35:00|82.9|80.5|82.73|80.33|83.13|80.73|82.64|80.24|0
1643280000000|2022-01-27 10:40:00|82.75|80.35|83.4|81|83.59|81.19|82.69|80.29|0
1643280300000|2022-01-27 10:45:00|83.37|80.97|84.05|81.65|84.05|81.65|82.96|80.56|0
1643280600000|2022-01-27 10:50:00|84.02|81.62|85.06|82.66|85.16|82.76|83.96|81.56|0
1643280900000|2022-01-27 10:55:00|85.05|82.65|85.4|83|85.87|83.47|85.03|82.63|0
1643281200000|2022-01-27 11:00:00|85.37|82.97|84.32|81.92|85.4|83|84.17|81.77|0
1643281500000|2022-01-27 11:05:00|84.26|81.86|84.41|82.01|84.43|82.03|83.86|81.46|0
1643281800000|2022-01-27 11:10:00|84.35|81.95|83.58|81.18|84.36|81.96|83.55|81.15|0
1643282100000|2022-01-27 11:15:00|83.57|81.17|83.76|81.36|83.79|81.39|83.19|80.79|0
1643282400000|2022-01-27 11:20:00|83.79|81.39|83.79|81.39|84.27|81.87|83.75|81.35|0
1643282700000|2022-01-27 11:25:00|83.72|81.32|82.7|80.3|83.75|81.35|82.53|80.13|0
1643283000000|2022-01-27 11:30:00|82.71|80.31|82.94|80.54|83.15|80.75|82.55|80.15|0
1643283300000|2022-01-27 11:35:00|82.95|80.55|83.82|81.42|83.92|81.52|82.61|80.21|0
1643283600000|2022-01-27 11:40:00|83.79|81.39|83.5|81.1|83.85|81.45|83.19|80.79|0
1643283900000|2022-01-27 11:45:00|83.54|81.14|83.37|80.97|84.2|81.8|83.21|80.81|0
1643284200000|2022-01-27 11:50:00|83.39|80.99|82.87|80.47|83.42|81.02|82.54|80.14|0
1643284500000|2022-01-27 11:55:00|82.84|80.44|82.25|79.85|83.28|80.88|82.13|79.73|0
1643284800000|2022-01-27 12:00:00|82.13|79.73|82.49|80.09|82.78|80.38|82.06|79.66|0
1643285100000|2022-01-27 12:05:00|82.44|80.04|82.56|80.16|83.08|80.68|82.44|80.04|0
1643285400000|2022-01-27 12:10:00|82.58|80.18|81.6|79.2|82.62|80.22|81.4|79|0
1643285700000|2022-01-27 12:15:00|81.62|79.22|83.04|80.64|83.04|80.64|81.34|78.94|0
1643286000000|2022-01-27 12:20:00|83.07|80.67|84.03|81.63|84.03|81.63|82.77|80.37|0
1643286300000|2022-01-27 12:25:00|84.01|81.61|83.43|81.03|84.01|81.61|83.1|80.7|0
1643286600000|2022-01-27 12:30:00|83.52|81.12|84.5|82.1|84.55|82.15|83.04|80.64|0
1643286900000|2022-01-27 12:35:00|84.46|82.06|83.72|81.32|84.56|82.16|83.22|80.82|0
1643287200000|2022-01-27 12:40:00|83.7|81.3|83.79|81.39|83.9|81.5|83.31|80.91|0
1643287500000|2022-01-27 12:45:00|83.84|81.44|82.76|80.36|83.84|81.44|82.63|80.23|0
1643287800000|2022-01-27 12:50:00|82.88|80.48|81.62|79.22|83.02|80.62|81.35|78.95|0
1643288100000|2022-01-27 12:55:00|81.69|79.29|82.05|79.65|82.11|79.71|81.38|78.98|0
1643288400000|2022-01-27 13:00:00|81.93|79.53|81.96|79.56|82.24|79.84|81.17|78.77|0
1643288700000|2022-01-27 13:05:00|81.85|79.45|80.64|78.24|81.85|79.45|80.64|78.24|0
1643289000000|2022-01-27 13:10:00|80.61|78.21|80.75|78.35|82.37|79.97|80.37|77.97|0
1643289300000|2022-01-27 13:15:00|80.84|78.44|80.28|77.88|81.11|78.71|80.25|77.85|0
1643289600000|2022-01-27 13:20:00|80.25|77.85|80.1|77.7|81.01|78.61|80.1|77.7|0
1643289900000|2022-01-27 13:25:00|80.07|77.67|80.32|77.92|80.73|78.33|79.63|77.23|0
1643290200000|2022-01-27 13:30:00|80.2|77.8|80.77|78.37|81.07|78.67|79.88|77.48|0
1643290500000|2022-01-27 13:35:00|80.8|78.4|80.77|78.37|81.34|78.94|80.56|78.16|0
1643290800000|2022-01-27 13:40:00|80.79|78.39|80.37|77.97|80.95|78.55|80.14|77.74|0
1643291100000|2022-01-27 13:45:00|80.42|78.02|79.56|77.16|80.42|78.02|79.54|77.14|0
1643291400000|2022-01-27 13:50:00|79.68|77.28|78.95|76.55|79.77|77.37|78.95|76.55|0
1643291700000|2022-01-27 13:55:00|78.98|76.58|78.79|76.39|79.1|76.7|78.74|76.34|0
1643292000000|2022-01-27 14:00:00|78.84|76.44|78.46|76.06|79.01|76.61|78.35|75.95|0
1643292300000|2022-01-27 14:05:00|78.49|76.09|77.23|74.83|79.8|77.4|76.92|74.52|0
1643292600000|2022-01-27 14:10:00|77.25|74.85|76.55|74.15|77.32|74.92|76.55|74.15|0
1643292900000|2022-01-27 14:15:00|76.49|74.09|76.8|74.4|76.87|74.47|76.41|74.01|0
1643293200000|2022-01-27 14:20:00|76.77|74.37|77.23|74.83|77.46|75.06|76.69|74.29|0
1643293500000|2022-01-27 14:25:00|77.13|74.73|76.2|73.8|77.13|74.73|76.12|73.72|0
1643293800000|2022-01-27 14:30:00|76.06|73.66|76.65|74.25|76.8|74.4|75.2|72.8|0
1643294100000|2022-01-27 14:35:00|76.6|74.2|76.68|74.28|77.34|74.94|76.26|73.86|0
1643294400000|2022-01-27 14:40:00|76.82|74.42|74.31|71.91|76.82|74.42|74.22|71.82|0
1643294700000|2022-01-27 14:45:00|74.25|71.85|72.64|70.24|75.02|72.62|72.15|69.75|0
1643295000000|2022-01-27 14:50:00|72.61|70.21|72.23|69.83|72.91|70.51|72.11|69.71|0
1643295300000|2022-01-27 14:55:00|72.49|70.09|73.19|70.79|74.3|71.9|72.42|70.02|0
1643295600000|2022-01-27 15:00:00|73.15|70.75|72.85|70.45|75.04|72.64|72.8|70.4|0
1643295900000|2022-01-27 15:05:00|72.74|70.34|72.39|69.99|73.31|70.91|71.91|69.51|0
1643296200000|2022-01-27 15:10:00|72.4|70|72.07|69.67|73.01|70.61|71.77|69.37|0
1643296500000|2022-01-27 15:15:00|72.21|69.81|73.05|70.65|73.27|70.87|71.9|69.5|0
1643296800000|2022-01-27 15:20:00|73.06|70.66|73.94|71.54|73.94|71.54|72.68|70.28|0
1643297100000|2022-01-27 15:25:00|74.05|71.65|76.89|74.49|76.89|74.49|73.66|71.26|0
1643297400000|2022-01-27 15:30:00|77.06|74.66|77.25|74.85|77.89|75.49|76.46|74.06|0
1643297700000|2022-01-27 15:35:00|77.31|74.91|78.78|76.38|79.58|77.18|76.43|74.03|0
1643298000000|2022-01-27 15:40:00|78.76|76.36|76.67|74.27|78.79|76.39|76.61|74.21|0
1643298300000|2022-01-27 15:45:00|76.61|74.21|77.18|74.78|77.72|75.32|76.4|74|0
1643298600000|2022-01-27 15:50:00|77.19|74.79|76.92|74.52|77.49|75.09|76.53|74.13|0
1643298900000|2022-01-27 15:55:00|76.86|74.46|75.23|72.83|76.96|74.56|75.1|72.7|0
1643299200000|2022-01-27 16:00:00|75.25|72.85|74.04|71.64|76.68|74.28|73.85|71.45|0
1643299500000|2022-01-27 16:05:00|74.09|71.69|75.94|73.54|76|73.6|73.93|71.53|0
1643299800000|2022-01-27 16:10:00|75.79|73.39|74.72|72.32|75.79|73.39|74.36|71.96|0
1643300100000|2022-01-27 16:15:00|74.64|72.24|76.67|74.27|77.37|74.97|74.64|72.24|0
1643300400000|2022-01-27 16:20:00|76.76|74.36|77.04|74.64|77.27|74.87|76.08|73.68|0
1643300700000|2022-01-27 16:25:00|77.03|74.63|77.33|74.93|78.24|75.84|76.93|74.53|0
1643301000000|2022-01-27 16:30:00|77.27|74.87|75.64|73.24|77.44|75.04|75.64|73.24|0
1643301300000|2022-01-27 16:35:00|75.69|73.29|76|73.6|76.17|73.77|75.11|72.71|0
1643301600000|2022-01-27 16:40:00|75.94|73.54|75.74|73.34|76.05|73.65|74.94|72.54|0
1643301900000|2022-01-27 16:45:00|75.72|73.32|75.98|73.58|76.16|73.76|75.22|72.82|0
1643302200000|2022-01-27 16:50:00|75.97|73.57|75.6|73.2|76.5|74.1|75.57|73.17|0
1643302500000|2022-01-27 16:55:00|75.63|73.23|75.8|73.4|76.19|73.79|75.6|73.2|0
1643302800000|2022-01-27 17:00:00|76.09|73.69|76|73.6|76.89|74.49|75.88|73.48|0
1643303100000|2022-01-27 17:05:00|76.03|73.63|77.72|75.32|77.97|75.57|76.03|73.63|0
1643303400000|2022-01-27 17:10:00|77.57|75.17|78.2|75.8|78.72|76.32|77.57|75.17|0
1643303700000|2022-01-27 17:15:00|78.23|75.83|80.84|78.44|81.38|78.98|78.23|75.83|0
1643304000000|2022-01-27 17:20:00|80.87|78.47|81.79|79.39|82.29|79.89|79.59|77.19|0
1643304300000|2022-01-27 17:25:00|81.82|79.42|81.91|79.51|82.36|79.96|81.14|78.74|0
1643304600000|2022-01-27 17:30:00|82.01|79.61|82.96|80.56|83.06|80.66|81.49|79.09|0
1643304900000|2022-01-27 17:35:00|82.99|80.59|83.53|81.13|84.06|81.66|82.78|80.38|0
1643305200000|2022-01-27 17:40:00|83.59|81.19|83.54|81.14|83.92|81.52|83.03|80.63|0
1643305500000|2022-01-27 17:45:00|83.59|81.19|85.29|82.89|85.53|83.13|82.3|79.9|0
1643305800000|2022-01-27 17:50:00|85.23|82.83|83.5|81.1|85.23|82.83|83.44|81.04|0
1643306100000|2022-01-27 17:55:00|83.67|81.27|83.05|80.65|83.67|81.27|82.15|79.75|0
1643306400000|2022-01-27 18:00:00|83.17|80.77|84.45|82.05|84.59|82.19|82.5|80.1|0
1643306700000|2022-01-27 18:05:00|84.6|82.2|85.33|82.93|85.81|83.41|84.37|81.97|0
1643307000000|2022-01-27 18:10:00|85.3|82.9|85.7|83.3|86.24|83.84|85.3|82.9|0
1643307300000|2022-01-27 18:15:00|85.74|83.34|86.45|84.05|86.55|84.15|84.65|82.25|0
1643307600000|2022-01-27 18:20:00|86.48|84.08|87.81|85.41|88.06|85.66|86.26|83.86|0
1643307900000|2022-01-27 18:25:00|87.97|85.57|88.09|85.69|88.22|85.82|87.08|84.68|0
1643308200000|2022-01-27 18:30:00|88.03|85.63|87.09|84.69|88.09|85.69|86.79|84.39|0
1643308500000|2022-01-27 18:35:00|86.89|84.49|87.9|85.5|87.9|85.5|85.91|83.51|0
1643308800000|2022-01-27 18:40:00|87.77|85.37|87.44|85.04|88.25|85.85|86.52|84.12|0
1643309100000|2022-01-27 18:45:00|87.34|84.94|86.39|83.99|87.67|85.27|86.28|83.88|0
1643309400000|2022-01-27 18:50:00|86.57|84.17|87.35|84.95|87.67|85.27|86.21|83.81|0
1643309700000|2022-01-27 18:55:00|87.31|84.91|85.87|83.47|87.54|85.14|85.25|82.85|0
1643310000000|2022-01-27 19:00:00|86.05|83.65|82.72|80.32|86.05|83.65|82.24|79.84|0
1643310300000|2022-01-27 19:05:00|82.69|80.29|82.73|80.33|83.54|81.14|81.7|79.3|0
1643310600000|2022-01-27 19:10:00|82.9|80.5|83.26|80.86|83.36|80.96|82.28|79.88|0
1643310900000|2022-01-27 19:15:00|83.22|80.82|84.27|81.87|84.71|82.31|83.13|80.73|0
1643311200000|2022-01-27 19:20:00|84.21|81.81|85.92|83.52|85.92|83.52|84.21|81.81|0
1643311500000|2022-01-27 19:25:00|85.8|83.4|86.6|84.2|86.91|84.51|85.56|83.16|0
1643311800000|2022-01-27 19:30:00|86.63|84.23|87.32|84.92|87.77|85.37|85.77|83.37|0
1643312100000|2022-01-27 19:35:00|87.29|84.89|86.03|83.63|87.29|84.89|85.9|83.5|0
1643312400000|2022-01-27 19:40:00|86.2|83.8|84.9|82.5|86.2|83.8|84.49|82.09|0
1643312700000|2022-01-27 19:45:00|84.94|82.54|84.87|82.47|85.28|82.88|83.95|81.55|0
1643313000000|2022-01-27 19:50:00|85.12|82.72|86.62|84.22|86.84|84.44|85.03|82.63|0
1643313300000|2022-01-27 19:55:00|86.68|84.28|86.27|83.87|87.41|85.01|85.74|83.34|0
1643313600000|2022-01-27 20:00:00|86.15|83.75|85.24|82.84|86.15|83.75|84.39|81.99|0
1643313900000|2022-01-27 20:05:00|85.27|82.87|85.91|83.51|85.99|83.59|84.25|81.85|0
1643314200000|2022-01-27 20:10:00|85.86|83.46|87.17|84.77|87.5|85.1|85.56|83.16|0
1643314500000|2022-01-27 20:15:00|87.28|84.88|86.91|84.51|88.87|86.47|86.06|83.66|0
1643314800000|2022-01-27 20:20:00|86.72|84.32|85.66|83.26|88.02|85.62|85.66|83.26|0
1643315100000|2022-01-27 20:25:00|85.88|83.48|84.84|82.44|85.94|83.54|84.32|81.92|0
1643315400000|2022-01-27 20:30:00|84.78|82.38|84.93|82.53|85.09|82.69|83.7|81.3|0
1643315700000|2022-01-27 20:35:00|84.86|82.46|84.22|81.82|84.87|82.47|83.71|81.31|0
1643316000000|2022-01-27 20:40:00|84.25|81.85|81.56|79.16|84.5|82.1|81.08|78.68|0
1643316300000|2022-01-27 20:45:00|81.28|78.88|81.51|79.11|83.39|80.99|80.12|77.72|0
1643316600000|2022-01-27 20:50:00|81.4|79|82.28|79.88|82.46|80.06|81.4|79|0
1643316900000|2022-01-27 20:55:00|82.19|79.79|83.07|80.67|83.07|80.67|81.79|79.39|0
1643317200000|2022-01-27 21:00:00|82.89|80.49|83.2|80.8|83.54|81.14|82.71|80.31|0
1643317500000|2022-01-27 21:05:00|82.92|80.52|82.43|80.03|83.07|80.67|81.17|78.77|0
1643317800000|2022-01-27 21:10:00|82.52|80.12|82.51|80.11|83.26|80.86|81.91|79.51|0
1643318100000|2022-01-27 21:15:00|82.62|79.82|82.14|79.34|82.74|79.94|82.14|79.34|0
1643318400000|2022-01-27 21:20:00|82.04|79.24|83.02|80.22|83.02|80.22|82.04|79.24|0
1643318700000|2022-01-27 21:25:00|82.95|80.15|82.78|79.98|82.98|80.18|82.5|79.7|0
1643319000000|2022-01-27 21:30:00|82.75|79.95|81.64|78.84|83.27|80.47|80.69|77.89|0
1643319300000|2022-01-27 21:35:00|81.5|78.7|81.27|78.47|81.95|79.15|81.27|78.47|0
1643319600000|2022-01-27 21:40:00|81.17|78.37|80.78|77.98|81.54|78.74|80.54|77.74|0
1643319900000|2022-01-27 21:45:00|80.84|78.04|80.69|77.89|80.88|78.08|80.27|77.47|0
1643320200000|2022-01-27 21:50:00|80.73|77.93|80.76|77.96|81.06|78.26|80.43|77.63|0
1643320500000|2022-01-27 21:55:00|80.7|77.9|80.19|77.39|80.73|77.93|80.19|77.39|0
1643320800000|2022-01-27 22:00:00|80.27|77.47|79.25|76.45|80.29|77.49|79.17|76.37|0
1643321100000|2022-01-27 22:05:00|79.27|76.47|79.17|76.37|79.43|76.63|78.84|76.04|0
1643321400000|2022-01-27 22:10:00|79.18|76.38|79.66|76.86|79.7|76.9|79.18|76.38|0
1643321700000|2022-01-27 22:15:00|79.72|76.92|79.53|76.73|79.95|77.15|79.44|76.64|0
1643322000000|2022-01-27 22:20:00|79.46|76.66|79.9|77.1|80|77.2|79.39|76.59|0
1643322300000|2022-01-27 22:25:00|79.91|77.11|80.33|77.53|80.33|77.53|79.91|77.11|0
1643322600000|2022-01-27 22:30:00|80.49|77.69|80.52|77.72|80.66|77.86|80.31|77.51|0
1643322900000|2022-01-27 22:35:00|80.58|77.78|80.53|77.73|80.67|77.87|80.28|77.48|0
1643323200000|2022-01-27 22:40:00|80.51|77.71|80.37|77.57|80.61|77.81|80.28|77.48|0
1643323500000|2022-01-27 22:45:00|80.25|77.45|79.92|77.12|80.25|77.45|79.91|77.11|0
1643323800000|2022-01-27 22:50:00|79.91|77.11|79.73|76.93|80.05|77.25|79.65|76.85|0
1643324100000|2022-01-27 22:55:00|79.75|76.95|79.58|76.78|79.77|76.97|79.54|76.74|0
1643324400000|2022-01-27 23:00:00|79.49|76.69|79.8|77|80.01|77.21|79.21|76.41|0
1643324700000|2022-01-27 23:05:00|79.78|76.98|79.41|76.61|79.8|77|79.12|76.32|0
1643325000000|2022-01-27 23:10:00|79.32|76.52|79.2|76.4|79.41|76.61|79.03|76.23|0
1643325300000|2022-01-27 23:15:00|79.22|76.42|80.39|77.59|80.39|77.59|79.22|76.42|0
1643325600000|2022-01-27 23:20:00|80.31|77.51|79.58|76.78|80.36|77.56|79.5|76.7|0
1643325900000|2022-01-27 23:25:00|79.51|76.71|79.6|76.8|79.64|76.84|79.14|76.34|0
1643326200000|2022-01-27 23:30:00|79.58|76.78|80.02|77.22|80.02|77.22|79.43|76.63|0
1643326500000|2022-01-27 23:35:00|80.07|77.27|79.71|76.91|80.1|77.3|79.61|76.81|0
1643326800000|2022-01-27 23:40:00|79.73|76.93|80.2|77.4|80.32|77.52|79.67|76.87|0
1643327100000|2022-01-27 23:45:00|80.14|77.34|80.21|77.41|80.29|77.49|79.78|76.98|0
1643327400000|2022-01-27 23:50:00|80.26|77.46|80.22|77.42|80.61|77.81|80.16|77.36|0
1643327700000|2022-01-27 23:55:00|80.21|77.41|81.15|78.35|81.18|78.38|80.18|77.38|0
1643328000000|2022-01-28 00:00:00|81.27|78.47|81.04|78.24|81.78|78.98|80.91|78.11|0
1643328300000|2022-01-28 00:05:00|81.03|78.23|81.7|78.9|81.7|78.9|80.89|78.09|0
1643328600000|2022-01-28 00:10:00|81.69|78.89|80.51|77.71|81.69|78.89|80.51|77.71|0
1643328900000|2022-01-28 00:15:00|80.57|77.77|81.22|78.42|81.35|78.55|80.4|77.6|0
1643329200000|2022-01-28 00:20:00|81.19|78.39|81.17|78.37|81.55|78.75|81.07|78.27|0
1643329500000|2022-01-28 00:25:00|81.24|78.44|81.54|78.74|81.54|78.74|80.88|78.08|0
1643329800000|2022-01-28 00:30:00|81.39|78.59|82.33|79.53|82.68|79.88|81.38|78.58|0
1643330100000|2022-01-28 00:35:00|82.36|79.56|82.12|79.32|82.36|79.56|81.92|79.12|0
1643330400000|2022-01-28 00:40:00|82.19|79.39|82.45|79.65|82.74|79.94|82.19|79.39|0
1643330700000|2022-01-28 00:45:00|82.48|79.68|81.85|79.05|82.8|80|81.69|78.89|0
1643331000000|2022-01-28 00:50:00|81.82|79.02|81.19|78.39|81.97|79.17|81.08|78.28|0
1643331300000|2022-01-28 00:55:00|81.22|78.42|80.71|77.91|81.22|78.42|80.26|77.46|0
1643331600000|2022-01-28 01:00:00|80.69|77.89|80.01|77.21|80.8|78|79.8|77|0
1643331900000|2022-01-28 01:05:00|80.05|77.25|80.63|77.83|80.63|77.83|79.69|76.89|0
1643332200000|2022-01-28 01:10:00|80.61|77.81|80.79|77.99|80.79|77.99|80.17|77.37|0
1643332500000|2022-01-28 01:15:00|80.76|77.96|80.34|77.54|80.91|78.11|80.3|77.5|0
1643332800000|2022-01-28 01:20:00|80.31|77.51|80.43|77.63|80.45|77.65|79.87|77.07|0
1643333100000|2022-01-28 01:25:00|80.42|77.62|79.95|77.15|80.43|77.63|79.81|77.01|0
1643333400000|2022-01-28 01:30:00|79.88|77.08|81.01|78.21|81.05|78.25|79.86|77.06|0
1643333700000|2022-01-28 01:35:00|80.98|78.18|81.01|78.21|81.17|78.37|80.69|77.89|0
1643334000000|2022-01-28 01:40:00|81.14|78.34|80.6|77.8|81.35|78.55|80.44|77.64|0
1643334300000|2022-01-28 01:45:00|80.59|77.79|81.43|78.63|81.53|78.73|80.29|77.49|0
1643334600000|2022-01-28 01:50:00|81.35|78.55|81.56|78.76|81.65|78.85|81.08|78.28|0
1643334900000|2022-01-28 01:55:00|81.47|78.67|80.76|77.96|81.47|78.67|80.6|77.8|0
1643335200000|2022-01-28 02:00:00|80.73|77.93|80.65|77.85|81.07|78.27|80.37|77.57|0
1643335500000|2022-01-28 02:05:00|80.61|77.81|80.67|77.87|80.82|78.02|80.53|77.73|0
1643335800000|2022-01-28 02:10:00|80.64|77.84|80.94|78.14|81.01|78.21|80.35|77.55|0
1643336100000|2022-01-28 02:15:00|80.88|78.08|81.22|78.42|81.22|78.42|80.76|77.96|0
1643336400000|2022-01-28 02:20:00|81.2|78.4|80.47|77.67|81.2|78.4|80.32|77.52|0
1643336700000|2022-01-28 02:25:00|80.5|77.7|79.93|77.13|80.56|77.76|79.73|76.93|0
1643337000000|2022-01-28 02:30:00|79.95|77.15|79.9|77.1|79.99|77.19|79.63|76.83|0
1643337300000|2022-01-28 02:35:00|79.95|77.15|79.6|76.8|80.11|77.31|79.47|76.67|0
1643337600000|2022-01-28 02:40:00|79.63|76.83|79.57|76.77|79.84|77.04|79.57|76.77|0
1643337900000|2022-01-28 02:45:00|79.56|76.76|79.03|76.23|79.63|76.83|79.03|76.23|0
1643338200000|2022-01-28 02:50:00|79.04|76.24|78.91|76.11|79.22|76.42|78.86|76.06|0
1643338500000|2022-01-28 02:55:00|78.89|76.09|77.87|75.07|78.94|76.14|77.7|74.9|0
1643338800000|2022-01-28 03:00:00|77.85|75.05|77.96|75.16|78.02|75.22|77.77|74.97|0
1643339100000|2022-01-28 03:05:00|77.93|75.13|77.97|75.17|78.25|75.45|77.93|75.13|0
1643339400000|2022-01-28 03:10:00|77.93|75.13|77.96|75.16|78.1|75.3|77.64|74.84|0
1643339700000|2022-01-28 03:15:00|77.97|75.17|78.66|75.86|78.79|75.99|77.96|75.16|0
1643340000000|2022-01-28 03:20:00|78.63|75.83|78.77|75.97|78.93|76.13|78.42|75.62|0
1643340300000|2022-01-28 03:25:00|78.79|75.99|79|76.2|79.06|76.26|78.71|75.91|0
1643340600000|2022-01-28 03:30:00|79.03|76.23|78.78|75.98|79.08|76.28|78.71|75.91|0
1643340900000|2022-01-28 03:35:00|78.8|76|78.8|76|79.12|76.32|78.65|75.85|0
1643341200000|2022-01-28 03:40:00|78.77|75.97|79.24|76.44|79.32|76.52|78.77|75.97|0
1643341500000|2022-01-28 03:45:00|79.26|76.46|79.09|76.29|79.41|76.61|78.85|76.05|0
1643341800000|2022-01-28 03:50:00|79.12|76.32|79.34|76.54|79.53|76.73|78.91|76.11|0
1643342100000|2022-01-28 03:55:00|79.38|76.58|79.47|76.67|79.59|76.79|79.23|76.43|0
1643342400000|2022-01-28 04:00:00|79.41|76.61|79.39|76.59|79.52|76.72|79.04|76.24|0
1643342700000|2022-01-28 04:05:00|79.42|76.62|79.46|76.66|79.57|76.77|79.26|76.46|0
1643343000000|2022-01-28 04:10:00|79.54|76.74|79.42|76.62|79.58|76.78|79.37|76.57|0
1643343300000|2022-01-28 04:15:00|79.4|76.6|79.85|77.05|79.96|77.16|79.4|76.6|0
1643343600000|2022-01-28 04:20:00|79.82|77.02|79.89|77.09|80.05|77.25|79.7|76.9|0
1643343900000|2022-01-28 04:25:00|79.86|77.06|79.69|76.89|79.96|77.16|79.55|76.75|0
1643344200000|2022-01-28 04:30:00|79.68|76.88|79.44|76.64|79.8|77|79.37|76.57|0
1643344500000|2022-01-28 04:35:00|79.41|76.61|79.57|76.77|79.63|76.83|79.39|76.59|0
1643344800000|2022-01-28 04:40:00|79.56|76.76|79.63|76.83|79.63|76.83|79.39|76.59|0
1643345100000|2022-01-28 04:45:00|79.66|76.86|80|77.2|80|77.2|79.42|76.62|0
1643345400000|2022-01-28 04:50:00|79.98|77.18|80.28|77.48|80.31|77.51|79.97|77.17|0
1643345700000|2022-01-28 04:55:00|80.31|77.51|80.32|77.52|80.48|77.68|80.25|77.45|0
1643346000000|2022-01-28 05:00:00|80.31|77.51|80.25|77.45|80.53|77.73|80.22|77.42|0
1643346300000|2022-01-28 05:05:00|80.28|77.48|80.39|77.59|80.4|77.6|80.07|77.27|0
1643346600000|2022-01-28 05:10:00|80.47|77.67|79.41|76.61|80.63|77.83|79.26|76.46|0
1643346900000|2022-01-28 05:15:00|79.44|76.64|78.75|75.95|79.44|76.64|78.67|75.87|0
1643347200000|2022-01-28 05:20:00|78.82|76.02|78.67|75.87|78.86|76.06|78.49|75.69|0
1643347500000|2022-01-28 05:25:00|78.63|75.83|78.46|75.66|78.73|75.93|78.32|75.52|0
1643347800000|2022-01-28 05:30:00|78.48|75.68|78.93|76.13|78.93|76.13|78.37|75.57|0
1643348100000|2022-01-28 05:35:00|78.98|76.18|79.02|76.22|79.4|76.6|78.87|76.07|0
1643348400000|2022-01-28 05:40:00|78.99|76.19|78.83|76.03|79|76.2|78.78|75.98|0
1643348700000|2022-01-28 05:45:00|78.81|76.01|79.01|76.21|79.18|76.38|78.81|76.01|0
1643349000000|2022-01-28 05:50:00|79|76.2|78.72|75.92|79.09|76.29|78.7|75.9|0
1643349300000|2022-01-28 05:55:00|78.7|75.9|78.7|75.9|78.92|76.12|78.45|75.65|0
1643349600000|2022-01-28 06:00:00|78.69|75.89|78.74|75.94|79.13|76.33|78.22|75.42|0
1643349900000|2022-01-28 06:05:00|78.73|75.93|79.01|76.21|79.04|76.24|78.71|75.91|0
1643350200000|2022-01-28 06:10:00|79.1|76.3|79.06|76.26|79.48|76.68|79.06|76.26|0
1643350500000|2022-01-28 06:15:00|79.08|76.28|79.31|76.51|79.4|76.6|78.74|75.94|0
1643350800000|2022-01-28 06:20:00|79.3|76.5|79.05|76.25|79.3|76.5|79.05|76.25|0
1643351100000|2022-01-28 06:25:00|79.02|76.22|78.99|76.19|79.17|76.37|78.99|76.19|0
1643351400000|2022-01-28 06:30:00|79.02|76.22|79.22|76.42|79.43|76.63|79.02|76.22|0
1643351700000|2022-01-28 06:35:00|79.25|76.45|78.91|76.11|79.25|76.45|78.85|76.05|0
1643352000000|2022-01-28 06:40:00|78.92|76.12|79.07|76.27|79.09|76.29|78.85|76.05|0
1643352300000|2022-01-28 06:45:00|79.1|76.3|79.01|76.21|79.29|76.49|79|76.2|0
1643352600000|2022-01-28 06:50:00|79|76.2|78.71|75.91|79.02|76.22|78.69|75.89|0
1643352900000|2022-01-28 06:55:00|78.7|75.9|79.36|76.56|79.45|76.65|78.6|75.8|0
1643353200000|2022-01-28 07:00:00|79.39|76.59|80.16|77.36|80.22|77.42|79.39|76.59|0
1643353500000|2022-01-28 07:05:00|80.23|77.43|79.37|76.57|80.28|77.48|79.3|76.5|0
1643353800000|2022-01-28 07:10:00|79.33|76.53|80.06|77.26|80.24|77.44|78.97|76.17|0
1643354100000|2022-01-28 07:15:00|80.13|77.33|79.75|76.95|80.36|77.56|79.54|76.74|0
1643354400000|2022-01-28 07:20:00|79.72|76.92|80.59|77.79|80.68|77.88|79.72|76.92|0
1643354700000|2022-01-28 07:25:00|80.55|77.75|80.11|77.31|80.71|77.91|79.85|77.05|0
1643355000000|2022-01-28 07:30:00|80.08|77.28|80.56|77.76|80.57|77.77|80.08|77.28|0
1643355300000|2022-01-28 07:35:00|80.54|77.74|80.2|77.4|80.62|77.82|80.18|77.38|0
1643355600000|2022-01-28 07:40:00|80.17|77.37|80.26|77.46|80.42|77.62|80.02|77.22|0
1643355900000|2022-01-28 07:45:00|80.23|77.43|79.84|77.04|80.61|77.81|79.81|77.01|0
1643356200000|2022-01-28 07:50:00|79.85|77.05|79.16|76.36|80.05|77.25|79.07|76.27|0
1643356500000|2022-01-28 07:55:00|79.19|76.39|79.63|76.83|79.85|77.05|79.16|76.36|0
1643356800000|2022-01-28 08:00:00|79.6|76.8|80.32|77.52|80.37|77.57|79.6|76.8|0
1643357100000|2022-01-28 08:05:00|80.18|77.78|80.61|78.21|80.74|78.34|79.96|77.56|0
1643357400000|2022-01-28 08:10:00|80.53|78.13|81.76|79.36|81.76|79.36|80.53|78.13|0
1643357700000|2022-01-28 08:15:00|81.79|79.39|82.55|80.15|82.55|80.15|81.61|79.21|0
1643358000000|2022-01-28 08:20:00|82.49|80.09|82.73|80.33|83.51|81.11|82.49|80.09|0
1643358300000|2022-01-28 08:25:00|82.83|80.43|82.76|80.36|83.1|80.7|82.26|79.86|0
1643358600000|2022-01-28 08:30:00|82.82|80.42|82.85|80.45|83.32|80.92|82.49|80.09|0
1643358900000|2022-01-28 08:35:00|82.75|80.35|82.12|79.72|82.85|80.45|82.12|79.72|0
1643359200000|2022-01-28 08:40:00|82.09|79.69|82.36|79.96|82.36|79.96|81.9|79.5|0
1643359500000|2022-01-28 08:45:00|82.33|79.93|81.93|79.53|82.6|80.2|81.28|78.88|0
1643359800000|2022-01-28 08:50:00|82.02|79.62|81.59|79.19|82.08|79.68|81.47|79.07|0
1643360100000|2022-01-28 08:55:00|81.56|79.16|81.5|79.1|82.32|79.92|81.35|78.95|0
1643360400000|2022-01-28 09:00:00|81.58|79.18|82.29|79.89|82.32|79.92|81.23|78.83|0
1643360700000|2022-01-28 09:05:00|82.17|79.77|82.53|80.13|82.87|80.47|82.11|79.71|0
1643361000000|2022-01-28 09:10:00|82.56|80.16|80.98|78.58|82.63|80.23|80.86|78.46|0
1643361300000|2022-01-28 09:15:00|81.01|78.61|81.46|79.06|81.52|79.12|80.74|78.34|0
1643361600000|2022-01-28 09:20:00|81.49|79.09|81.31|78.91|81.72|79.32|80.83|78.43|0
1643361900000|2022-01-28 09:25:00|81.3|78.9|81.89|79.49|81.89|79.49|81.1|78.7|0
1643362200000|2022-01-28 09:30:00|81.92|79.52|82.51|80.11|82.73|80.33|80.55|78.15|0
1643362500000|2022-01-28 09:35:00|82.54|80.14|82.72|80.32|82.97|80.57|82.36|79.96|0
1643362800000|2022-01-28 09:40:00|82.68|80.28|82.02|79.62|82.91|80.51|82.02|79.62|0
1643363100000|2022-01-28 09:45:00|82.04|79.64|82.81|80.41|83.01|80.61|81.85|79.45|0
1643363400000|2022-01-28 09:50:00|82.75|80.35|82.78|80.38|83.13|80.73|82.6|80.2|0
1643363700000|2022-01-28 09:55:00|82.72|80.32|82.89|80.49|83.27|80.87|82.53|80.13|0
1643364000000|2022-01-28 10:00:00|82.84|80.44|83.25|80.85|83.55|81.15|82.81|80.41|0
1643364300000|2022-01-28 10:05:00|83.27|80.87|84.13|81.73|84.13|81.73|83.24|80.84|0
1643364600000|2022-01-28 10:10:00|84.1|81.7|83.48|81.08|84.1|81.7|83.39|80.99|0
1643364900000|2022-01-28 10:15:00|83.51|81.11|84.32|81.92|84.4|82|83.51|81.11|0
1643365200000|2022-01-28 10:20:00|84.3|81.9|83.51|81.11|84.63|82.23|83.49|81.09|0
1643365500000|2022-01-28 10:25:00|83.57|81.17|83.94|81.54|83.94|81.54|83.17|80.77|0
1643365800000|2022-01-28 10:30:00|83.89|81.49|83.38|80.98|84.03|81.63|82.45|80.05|0
1643366100000|2022-01-28 10:35:00|83.32|80.92|83.94|81.54|83.99|81.59|83.32|80.92|0
1643366400000|2022-01-28 10:40:00|84|81.6|83.1|80.7|84|81.6|83.05|80.65|0
1643366700000|2022-01-28 10:45:00|83.08|80.68|83.08|80.68|83.25|80.85|82.73|80.33|0
1643367000000|2022-01-28 10:50:00|83.1|80.7|83.59|81.19|83.76|81.36|83.1|80.7|0
1643367300000|2022-01-28 10:55:00|83.65|81.25|83.19|80.79|84.03|81.63|83.12|80.72|0
1643367600000|2022-01-28 11:00:00|83.16|80.76|83.42|81.02|83.65|81.25|82.85|80.45|0
1643367900000|2022-01-28 11:05:00|83.43|81.03|83.73|81.33|83.93|81.53|83.18|80.78|0
1643368200000|2022-01-28 11:10:00|83.71|81.31|84.4|82|84.4|82|83.6|81.2|0
1643368500000|2022-01-28 11:15:00|84.36|81.96|85.26|82.86|85.4|83|84.21|81.81|0
1643368800000|2022-01-28 11:20:00|85.18|82.78|84.33|81.93|85.47|83.07|84.27|81.87|0
1643369100000|2022-01-28 11:25:00|84.35|81.95|83.91|81.51|84.64|82.24|83.89|81.49|0
1643369400000|2022-01-28 11:30:00|83.98|81.58|84.85|82.45|85.29|82.89|83.63|81.23|0
1643369700000|2022-01-28 11:35:00|84.82|82.42|85.45|83.05|85.45|83.05|84.49|82.09|0
1643370000000|2022-01-28 11:40:00|85.38|82.98|85.92|83.52|85.92|83.52|85.27|82.87|0
1643370300000|2022-01-28 11:45:00|85.95|83.55|85.32|82.92|86.27|83.87|85.16|82.76|0
1643370600000|2022-01-28 11:50:00|85.28|82.88|85.96|83.56|86.19|83.79|85.13|82.73|0
1643370900000|2022-01-28 11:55:00|85.88|83.48|85.22|82.82|86.3|83.9|85.09|82.69|0
1643371200000|2022-01-28 12:00:00|85.06|82.66|84.74|82.34|85.82|83.42|84.6|82.2|0
1643371500000|2022-01-28 12:05:00|84.81|82.41|85.56|83.16|85.56|83.16|84.71|82.31|0
1643371800000|2022-01-28 12:10:00|85.62|83.22|85.27|82.87|85.86|83.46|84.93|82.53|0
1643372100000|2022-01-28 12:15:00|85.37|82.97|85.9|83.5|86.03|83.63|85.05|82.65|0
1643372400000|2022-01-28 12:20:00|85.78|83.38|88.55|86.15|88.62|86.22|85.04|82.64|0
1643372700000|2022-01-28 12:25:00|88.52|86.12|88.23|85.83|89.17|86.77|87.92|85.52|0
1643373000000|2022-01-28 12:30:00|88.26|85.86|88.26|85.86|88.57|86.17|87.77|85.37|0
1643373300000|2022-01-28 12:35:00|88.28|85.88|90.29|87.89|90.29|87.89|88.1|85.7|0
1643373600000|2022-01-28 12:40:00|90.24|87.84|90.65|88.25|90.75|88.35|89.86|87.46|0
1643373900000|2022-01-28 12:45:00|90.68|88.28|91.09|88.69|91.44|89.04|90.48|88.08|0
1643374200000|2022-01-28 12:50:00|91.01|88.61|90.41|88.01|91.26|88.86|90.18|87.78|0
1643374500000|2022-01-28 12:55:00|90.33|87.93|90.05|87.65|90.94|88.54|89.92|87.52|0
1643374800000|2022-01-28 13:00:00|89.98|87.58|89.39|86.99|90.34|87.94|89.37|86.97|0
1643375100000|2022-01-28 13:05:00|89.32|86.92|90.01|87.61|90.47|88.07|89.29|86.89|0
1643375400000|2022-01-28 13:10:00|90.11|87.71|89.4|87|90.31|87.91|89.39|86.99|0
1643375700000|2022-01-28 13:15:00|89.39|86.99|88.93|86.53|89.39|86.99|88.6|86.2|0
1643376000000|2022-01-28 13:20:00|88.96|86.56|89.58|87.18|89.79|87.39|88.9|86.5|0
1643376300000|2022-01-28 13:25:00|89.66|87.26|89.66|87.26|90.17|87.77|89.32|86.92|0
1643376600000|2022-01-28 13:30:00|89.63|87.23|86.29|83.89|89.63|87.23|85.52|83.12|0
1643376900000|2022-01-28 13:35:00|86.2|83.8|87.51|85.11|87.61|85.21|85.12|82.72|0
1643377200000|2022-01-28 13:40:00|87.43|85.03|85.06|82.66|87.97|85.57|84.53|82.13|0
1643377500000|2022-01-28 13:45:00|85.15|82.75|86.15|83.75|86.15|83.75|84.96|82.56|0
1643377800000|2022-01-28 13:50:00|86.09|83.69|84.9|82.5|86.66|84.26|84.6|82.2|0
1643378100000|2022-01-28 13:55:00|85.13|82.73|83.97|81.57|85.26|82.86|83.9|81.5|0
1643378400000|2022-01-28 14:00:00|84.02|81.62|83.77|81.37|85.24|82.84|83.77|81.37|0
1643378700000|2022-01-28 14:05:00|83.71|81.31|83.31|80.91|84.11|81.71|83.11|80.71|0
1643379000000|2022-01-28 14:10:00|83.24|80.84|83.88|81.48|84|81.6|83.15|80.75|0
1643379300000|2022-01-28 14:15:00|83.83|81.43|83.06|80.66|83.98|81.58|83|80.6|0
1643379600000|2022-01-28 14:20:00|83.03|80.63|82.78|80.38|83.03|80.63|82.38|79.98|0
1643379900000|2022-01-28 14:25:00|82.73|80.33|81.83|79.43|82.73|80.33|81.71|79.31|0
1643380200000|2022-01-28 14:30:00|81.68|79.28|85.21|82.81|85.29|82.89|81.29|78.89|0
1643380500000|2022-01-28 14:35:00|84.99|82.59|86.24|83.84|86.97|84.57|84.99|82.59|0
1643380800000|2022-01-28 14:40:00|86.19|83.79|86.79|84.39|86.94|84.54|85.87|83.47|0
1643381100000|2022-01-28 14:45:00|86.78|84.38|88|85.6|88|85.6|84.74|82.34|0
1643381400000|2022-01-28 14:50:00|87.91|85.51|87.71|85.31|88.41|86.01|86.45|84.05|0
1643381700000|2022-01-28 14:55:00|87.68|85.28|88.21|85.81|88.65|86.25|87.21|84.81|0
1643382000000|2022-01-28 15:00:00|88.09|85.69|87.9|85.5|88.94|86.54|87.51|85.11|0
1643382300000|2022-01-28 15:05:00|87.87|85.47|86.78|84.38|88.16|85.76|86.67|84.27|0
1643382600000|2022-01-28 15:10:00|86.94|84.54|85.95|83.55|86.94|84.54|85.12|82.72|0
1643382900000|2022-01-28 15:15:00|85.83|83.43|82.71|80.31|86.68|84.28|82.71|80.31|0
1643383200000|2022-01-28 15:20:00|82.66|80.26|84|81.6|84.47|82.07|82.53|80.13|0
1643383500000|2022-01-28 15:25:00|84.14|81.74|84.87|82.47|85.37|82.97|83.72|81.32|0
1643383800000|2022-01-28 15:30:00|84.78|82.38|85.94|83.54|86.13|83.73|84.25|81.85|0
1643384100000|2022-01-28 15:35:00|85.91|83.51|84.63|82.23|85.94|83.54|83.67|81.27|0
1643384400000|2022-01-28 15:40:00|84.58|82.18|86.62|84.22|86.81|84.41|84.58|82.18|0
1643384700000|2022-01-28 15:45:00|86.6|84.2|83.37|80.97|86.78|84.38|83.23|80.83|0
1643385000000|2022-01-28 15:50:00|83.35|80.95|82.19|79.79|83.71|81.31|82.19|79.79|0
1643385300000|2022-01-28 15:55:00|82.28|79.88|81.72|79.32|83.32|80.92|81.65|79.25|0
1643385600000|2022-01-28 16:00:00|81.56|79.16|83.07|80.67|83.07|80.67|81.38|78.98|0
1643385900000|2022-01-28 16:05:00|83.16|80.76|82.04|79.64|83.16|80.76|81.88|79.48|0
1643386200000|2022-01-28 16:10:00|82.05|79.65|80.71|78.31|82.13|79.73|80.63|78.23|0
1643386500000|2022-01-28 16:15:00|80.73|78.33|79.6|77.2|84.24|81.84|79.22|76.82|0
1643386800000|2022-01-28 16:20:00|79.42|77.02|78.83|76.43|79.77|77.37|78.79|76.39|0
1643387100000|2022-01-28 16:25:00|78.88|76.48|78.79|76.39|79.08|76.68|77.97|75.57|0
1643387400000|2022-01-28 16:30:00|78.67|76.27|78.89|76.49|79.66|77.26|78.55|76.15|0
1643387700000|2022-01-28 16:35:00|78.85|76.45|78.17|75.77|79.05|76.65|77.48|75.08|0
1643388000000|2022-01-28 16:40:00|78.25|75.85|78.35|75.95|78.67|76.27|77.98|75.58|0
1643388300000|2022-01-28 16:45:00|78.56|76.16|78.53|76.13|78.74|76.34|78.26|75.86|0
1643388600000|2022-01-28 16:50:00|78.58|76.18|78.01|75.61|78.72|76.32|77.96|75.56|0
1643388900000|2022-01-28 16:55:00|78.02|75.62|78.35|75.95|78.43|76.03|76.44|74.04|0
1643389200000|2022-01-28 17:00:00|78.33|75.93|76.67|74.27|78.33|75.93|76.63|74.23|0
1643389500000|2022-01-28 17:05:00|76.69|74.29|76.51|74.11|77.03|74.63|76.34|73.94|0
1643389800000|2022-01-28 17:10:00|76.57|74.17|77.48|75.08|77.89|75.49|76.44|74.04|0
1643390100000|2022-01-28 17:15:00|77.45|75.05|76.62|74.22|77.71|75.31|76.37|73.97|0
1643390400000|2022-01-28 17:20:00|76.68|74.28|78.03|75.63|78.36|75.96|76.68|74.28|0
1643390700000|2022-01-28 17:25:00|78|75.6|78.46|76.06|78.88|76.48|78|75.6|0
1643391000000|2022-01-28 17:30:00|78.62|76.22|77.62|75.22|78.9|76.5|77.62|75.22|0
1643391300000|2022-01-28 17:35:00|77.52|75.12|77.96|75.56|78.2|75.8|77.04|74.64|0
1643391600000|2022-01-28 17:40:00|78.01|75.61|77.15|74.75|78.05|75.65|77.15|74.75|0
1643391900000|2022-01-28 17:45:00|77.17|74.77|77.83|75.43|78.21|75.81|76.95|74.55|0
1643392200000|2022-01-28 17:50:00|77.86|75.46|78.2|75.8|78.73|76.33|77.83|75.43|0
1643392500000|2022-01-28 17:55:00|78.23|75.83|80.14|77.74|80.24|77.84|77.91|75.51|0
1643392800000|2022-01-28 18:00:00|80.15|77.75|79.27|76.87|80.23|77.83|78.83|76.43|0
1643393100000|2022-01-28 18:05:00|79.5|77.1|78.13|75.73|79.5|77.1|77.96|75.56|0
1643393400000|2022-01-28 18:10:00|78.1|75.7|78.19|75.79|78.33|75.93|77.87|75.47|0
1643393700000|2022-01-28 18:15:00|78.09|75.69|78.36|75.96|78.67|76.27|77.98|75.58|0
1643394000000|2022-01-28 18:20:00|78.5|76.1|79|76.6|79.58|77.18|78.42|76.02|0
1643394300000|2022-01-28 18:25:00|79.03|76.63|79.59|77.19|80.7|78.3|78.76|76.36|0
1643394600000|2022-01-28 18:30:00|79.6|77.2|78.86|76.46|79.6|77.2|78.35|75.95|0
1643394900000|2022-01-28 18:35:00|78.73|76.33|78.87|76.47|79.22|76.82|78.15|75.75|0
1643395200000|2022-01-28 18:40:00|78.84|76.44|78.87|76.47|79.42|77.02|78.7|76.3|0
1643395500000|2022-01-28 18:45:00|79.02|76.62|79.04|76.64|79.31|76.91|78.32|75.92|0
1643395800000|2022-01-28 18:50:00|79.1|76.7|78.55|76.15|79.22|76.82|78.16|75.76|0
1643396100000|2022-01-28 18:55:00|78.69|76.29|78.86|76.46|78.86|76.46|78.13|75.73|0
1643396400000|2022-01-28 19:00:00|78.81|76.41|79.45|77.05|79.45|77.05|77.83|75.43|0
1643396700000|2022-01-28 19:05:00|79.5|77.1|80.35|77.95|80.62|78.22|79.47|77.07|0
1643397000000|2022-01-28 19:10:00|80.37|77.97|81.45|79.05|81.48|79.08|80.27|77.87|0
1643397300000|2022-01-28 19:15:00|81.44|79.04|81.72|79.32|82.08|79.68|80.2|77.8|0
1643397600000|2022-01-28 19:20:00|81.71|79.31|83.11|80.71|83.11|80.71|81.71|79.31|0
1643397900000|2022-01-28 19:25:00|82.93|80.53|83.02|80.62|83.11|80.71|82.37|79.97|0
1643398200000|2022-01-28 19:30:00|82.97|80.57|83.11|80.71|83.8|81.4|82.29|79.89|0
1643398500000|2022-01-28 19:35:00|83.02|80.62|82.51|80.11|83.06|80.66|82.29|79.89|0
1643398800000|2022-01-28 19:40:00|82.35|79.95|80.64|78.24|82.35|79.95|80.52|78.12|0
1643399100000|2022-01-28 19:45:00|80.4|78|79.92|77.52|81.13|78.73|79.78|77.38|0
1643399400000|2022-01-28 19:50:00|79.88|77.48|79.98|77.58|80.51|78.11|79.39|76.99|0
1643399700000|2022-01-28 19:55:00|79.89|77.49|78.82|76.42|80.01|77.61|78.58|76.18|0
1643400000000|2022-01-28 20:00:00|78.78|76.38|76.97|74.57|80.72|78.32|76.77|74.37|0
1643400300000|2022-01-28 20:05:00|77.04|74.64|76.72|74.32|77.18|74.78|76.52|74.12|0
1643400600000|2022-01-28 20:10:00|76.67|74.27|77.3|74.9|77.83|75.43|76.67|74.27|0
1643400900000|2022-01-28 20:15:00|77.11|74.71|76.75|74.35|77.45|75.05|76.44|74.04|0
1643401200000|2022-01-28 20:20:00|76.73|74.33|75.56|73.16|77.03|74.63|75.5|73.1|0
1643401500000|2022-01-28 20:25:00|75.5|73.1|74.4|72|76.79|74.39|74.15|71.75|0
1643401800000|2022-01-28 20:30:00|74.46|72.06|74.68|72.28|76.46|74.06|74.43|72.03|0
1643402100000|2022-01-28 20:35:00|74.76|72.36|74.54|72.14|75.07|72.67|74.43|72.03|0
1643402400000|2022-01-28 20:40:00|74.57|72.17|73.76|71.36|74.59|72.19|73.62|71.22|0
1643402700000|2022-01-28 20:45:00|73.79|71.39|72.75|70.35|74.2|71.8|72.69|70.29|0
1643403000000|2022-01-28 20:50:00|72.69|70.29|71.8|69.4|72.72|70.32|71.72|69.32|0
1643403300000|2022-01-28 20:55:00|71.85|69.45|70.78|68.38|74.92|72.52|70.75|68.35|0
1643403600000|2022-01-28 21:00:00|70.7|68.3|70.87|68.47|71.44|69.04|70.57|68.17|0
1643403900000|2022-01-28 21:05:00|70.8|68.4|71.02|68.62|71.06|68.66|70.62|68.22|0
1643404200000|2022-01-28 21:10:00|70.98|68.58|71.91|69.51|71.95|69.55|70.98|68.58|0
1643616300000|2022-01-31 08:05:00|71.45|69.05|71.16|68.76|71.56|69.16|71.13|68.73|0
1643616600000|2022-01-31 08:10:00|71.1|68.7|71.08|68.68|71.16|68.76|70.67|68.27|0
1643616900000|2022-01-31 08:15:00|71.05|68.65|71.49|69.09|71.49|69.09|70.47|68.07|0
1643617200000|2022-01-31 08:20:00|71.46|69.06|71.26|68.86|71.77|69.37|70.81|68.41|0
1643617500000|2022-01-31 08:25:00|71.3|68.9|71.07|68.67|71.37|68.97|70.81|68.41|0
1643617800000|2022-01-31 08:30:00|71.1|68.7|70.91|68.51|71.23|68.83|70.85|68.45|0
1643618100000|2022-01-31 08:35:00|70.88|68.48|70.56|68.16|70.92|68.52|70.56|68.16|0
1643618400000|2022-01-31 08:40:00|70.55|68.15|70.45|68.05|70.78|68.38|70.38|67.98|0
1643618700000|2022-01-31 08:45:00|70.38|67.98|70.25|67.85|70.51|68.11|70.25|67.85|0
1643619000000|2022-01-31 08:50:00|70.27|67.87|69.96|67.56|70.46|68.06|69.88|67.48|0
1643619300000|2022-01-31 08:55:00|69.93|67.53|69.9|67.5|70.11|67.71|69.85|67.45|0
1643619600000|2022-01-31 09:00:00|69.88|67.48|69.69|67.29|70.06|67.66|69.61|67.21|0
1643619900000|2022-01-31 09:05:00|69.77|67.37|69.85|67.45|70.11|67.71|69.69|67.29|0
1643620200000|2022-01-31 09:10:00|69.82|67.42|69.64|67.24|70|67.6|69.64|67.24|0
1643620500000|2022-01-31 09:15:00|69.66|67.26|69.84|67.44|70.13|67.73|69.64|67.24|0
1643620800000|2022-01-31 09:20:00|69.87|67.47|70|67.6|70.16|67.76|69.76|67.36|0
1643621100000|2022-01-31 09:25:00|70.04|67.64|69.97|67.57|70.15|67.75|69.88|67.48|0
1643621400000|2022-01-31 09:30:00|69.94|67.54|70.01|67.61|70.26|67.86|69.85|67.45|0
1643621700000|2022-01-31 09:35:00|69.99|67.59|69.84|67.44|70.01|67.61|69.68|67.28|0
1643622000000|2022-01-31 09:40:00|69.86|67.46|70.2|67.8|70.2|67.8|69.68|67.28|0
1643622300000|2022-01-31 09:45:00|70.17|67.77|70.11|67.71|70.2|67.8|69.86|67.46|0
1643622600000|2022-01-31 09:50:00|70.12|67.72|70.72|68.32|70.88|68.48|70.07|67.67|0
1643622900000|2022-01-31 09:55:00|70.74|68.34|70.38|67.98|70.96|68.56|70.38|67.98|0
1643623200000|2022-01-31 10:00:00|70.35|67.95|70.29|67.89|70.64|68.24|70.27|67.87|0
1643623500000|2022-01-31 10:05:00|70.25|67.85|70.64|68.24|70.8|68.4|70.25|67.85|0
1643623800000|2022-01-31 10:10:00|70.67|68.27|70.77|68.37|71.2|68.8|70.65|68.25|0
1643624100000|2022-01-31 10:15:00|70.78|68.38|70.66|68.26|70.8|68.4|70.43|68.03|0
1643624400000|2022-01-31 10:20:00|70.7|68.3|70.89|68.49|71.19|68.79|70.56|68.16|0
1643624700000|2022-01-31 10:25:00|70.94|68.54|70.95|68.55|70.98|68.58|70.61|68.21|0
1643625000000|2022-01-31 10:30:00|70.98|68.58|71|68.6|71.35|68.95|70.86|68.46|0
1643625300000|2022-01-31 10:35:00|71.03|68.63|71.53|69.13|71.56|69.16|71.03|68.63|0
1643625600000|2022-01-31 10:40:00|71.55|69.15|71.13|68.73|71.67|69.27|70.95|68.55|0
1643625900000|2022-01-31 10:45:00|71.11|68.71|71.81|69.41|71.85|69.45|70.84|68.44|0
1643626200000|2022-01-31 10:50:00|71.85|69.45|71.88|69.48|72.06|69.66|71.61|69.21|0
1643626500000|2022-01-31 10:55:00|71.9|69.5|71.79|69.39|72.1|69.7|71.74|69.34|0
1643626800000|2022-01-31 11:00:00|71.96|69.56|72.2|69.8|72.3|69.9|71.53|69.13|0
1643627100000|2022-01-31 11:05:00|72.17|69.77|71.84|69.44|72.3|69.9|71.71|69.31|0
1643627400000|2022-01-31 11:10:00|71.87|69.47|72.43|70.03|72.46|70.06|71.67|69.27|0
1643627700000|2022-01-31 11:15:00|72.41|70.01|72.08|69.68|72.43|70.03|71.98|69.58|0
1643628000000|2022-01-31 11:20:00|72.22|69.82|72.38|69.98|72.38|69.98|71.89|69.49|0
1643628300000|2022-01-31 11:25:00|72.57|70.17|72.48|70.08|72.83|70.43|72.3|69.9|0
1643628600000|2022-01-31 11:30:00|72.54|70.14|72.32|69.92|72.7|70.3|72.28|69.88|0
1643628900000|2022-01-31 11:35:00|72.36|69.96|72.56|70.16|72.59|70.19|72.24|69.84|0
1643629200000|2022-01-31 11:40:00|72.48|70.08|72.75|70.35|72.75|70.35|72.3|69.9|0
1643629500000|2022-01-31 11:45:00|72.72|70.32|72.52|70.12|72.78|70.38|72.4|70|0
1643629800000|2022-01-31 11:50:00|72.54|70.14|72.47|70.07|72.56|70.16|72.19|69.79|0
1643630100000|2022-01-31 11:55:00|72.46|70.06|72.31|69.91|72.5|70.1|72.1|69.7|0
1643630400000|2022-01-31 12:00:00|72.34|69.94|72.99|70.59|72.99|70.59|72.12|69.72|0
1643630700000|2022-01-31 12:05:00|73.07|70.67|73.42|71.02|73.67|71.27|72.9|70.5|0
1643631000000|2022-01-31 12:10:00|73.43|71.03|73.61|71.21|73.62|71.22|73.06|70.66|0
1643631300000|2022-01-31 12:15:00|73.62|71.22|73.58|71.18|73.83|71.43|73.5|71.1|0
1643631600000|2022-01-31 12:20:00|73.47|71.07|74.13|71.73|74.45|72.05|73.47|71.07|0
1643631900000|2022-01-31 12:25:00|74.16|71.76|73.82|71.42|74.16|71.76|73.6|71.2|0
1643632200000|2022-01-31 12:30:00|73.88|71.48|73.38|70.98|73.99|71.59|73.33|70.93|0
1643632500000|2022-01-31 12:35:00|73.36|70.96|73.52|71.12|73.55|71.15|73.16|70.76|0
1643632800000|2022-01-31 12:40:00|73.53|71.13|73.41|71.01|73.89|71.49|73.41|71.01|0
1643633100000|2022-01-31 12:45:00|73.42|71.02|73.08|70.68|73.52|71.12|72.92|70.52|0
1643633400000|2022-01-31 12:50:00|73.16|70.76|73.19|70.79|73.32|70.92|72.89|70.49|0
1643633700000|2022-01-31 12:55:00|73.16|70.76|72.78|70.38|73.27|70.87|72.78|70.38|0
1643634000000|2022-01-31 13:00:00|72.67|70.27|73.32|70.92|73.32|70.92|72.61|70.21|0
1643634300000|2022-01-31 13:05:00|73.35|70.95|73.54|71.14|73.81|71.41|73.35|70.95|0
1643634600000|2022-01-31 13:10:00|73.45|71.05|72.96|70.56|73.45|71.05|72.93|70.53|0
1643634900000|2022-01-31 13:15:00|72.93|70.53|73.38|70.98|73.38|70.98|72.8|70.4|0
1643635200000|2022-01-31 13:20:00|73.4|71|73.31|70.91|73.45|71.05|73.09|70.69|0
1643635500000|2022-01-31 13:25:00|73.28|70.88|73.2|70.8|73.49|71.09|73.2|70.8|0
1643635800000|2022-01-31 13:30:00|73.12|70.72|72.22|69.82|73.28|70.88|72.14|69.74|0
1643636100000|2022-01-31 13:35:00|72.28|69.88|72.36|69.96|72.45|70.05|72.04|69.64|0
1643636400000|2022-01-31 13:40:00|72.33|69.93|72.49|70.09|72.63|70.23|72.12|69.72|0
1643636700000|2022-01-31 13:45:00|72.46|70.06|72.49|70.09|72.9|70.5|72.3|69.9|0
1643637000000|2022-01-31 13:50:00|72.46|70.06|72.47|70.07|72.51|70.11|72.16|69.76|0
1643637300000|2022-01-31 13:55:00|72.43|70.03|72.43|70.03|72.57|70.17|72.11|69.71|0
1643637600000|2022-01-31 14:00:00|72.38|69.98|72.32|69.92|72.76|70.36|72.3|69.9|0
1643637900000|2022-01-31 14:05:00|72.29|69.89|72.1|69.7|72.35|69.95|71.97|69.57|0
1643638200000|2022-01-31 14:10:00|72.16|69.76|72.51|70.11|72.51|70.11|72.1|69.7|0
1643638500000|2022-01-31 14:15:00|72.53|70.13|72.64|70.24|72.64|70.24|72.32|69.92|0
1643638800000|2022-01-31 14:20:00|72.67|70.27|72.69|70.29|72.94|70.54|72.53|70.13|0
1643639100000|2022-01-31 14:25:00|72.67|70.27|72.19|69.79|72.67|70.27|72.15|69.75|0
1643639400000|2022-01-31 14:30:00|72.42|70.02|71.72|69.32|73.56|71.16|71.72|69.32|0
1643639700000|2022-01-31 14:35:00|71.69|69.29|71.32|68.92|71.88|69.48|71.19|68.79|0
1643640000000|2022-01-31 14:40:00|71.29|68.89|71.16|68.76|71.32|68.92|70.79|68.39|0
1643640300000|2022-01-31 14:45:00|71.12|68.72|71.68|69.28|71.74|69.34|70.89|68.49|0
1643640600000|2022-01-31 14:50:00|71.64|69.24|70.99|68.59|71.74|69.34|70.23|67.83|0
1643640900000|2022-01-31 14:55:00|70.94|68.54|69.7|67.3|70.97|68.57|69.7|67.3|0
1643641200000|2022-01-31 15:00:00|69.73|67.33|67.31|64.91|69.9|67.5|67.16|64.76|0
1643641500000|2022-01-31 15:05:00|67.32|64.92|66.4|64|67.64|65.24|66.4|64|0
1643641800000|2022-01-31 15:10:00|66.35|63.95|66.57|64.17|66.85|64.45|66.25|63.85|0
1643642100000|2022-01-31 15:15:00|66.55|64.15|66.56|64.16|66.72|64.32|65.99|63.59|0
1643642400000|2022-01-31 15:20:00|66.51|64.11|67.03|64.63|67.68|65.28|66.13|63.73|0
1643642700000|2022-01-31 15:25:00|67.06|64.66|68.51|66.11|68.54|66.14|66.91|64.51|0
1643643000000|2022-01-31 15:30:00|68.54|66.14|68.1|65.7|68.8|66.4|67.95|65.55|0
1643643300000|2022-01-31 15:35:00|68.13|65.73|67.99|65.59|68.52|66.12|67.77|65.37|0
1643643600000|2022-01-31 15:40:00|68.01|65.61|67.68|65.28|68.39|65.99|67.65|65.25|0
1643643900000|2022-01-31 15:45:00|67.75|65.35|68.05|65.65|68.52|66.12|67.75|65.35|0
1643644200000|2022-01-31 15:50:00|68.06|65.66|67.22|64.82|68.11|65.71|66.99|64.59|0
1643644500000|2022-01-31 15:55:00|67.17|64.77|66.74|64.34|67.69|65.29|66.74|64.34|0
1643644800000|2022-01-31 16:00:00|66.79|64.39|66.62|64.22|66.79|64.39|66.41|64.01|0
1643645100000|2022-01-31 16:05:00|66.56|64.16|67.09|64.69|67.09|64.69|66.54|64.14|0
1643645400000|2022-01-31 16:10:00|67.14|64.74|67.01|64.61|67.75|65.35|66.91|64.51|0
1643645700000|2022-01-31 16:15:00|67.06|64.66|67.54|65.14|67.62|65.22|66.94|64.54|0
1643646000000|2022-01-31 16:20:00|67.53|65.13|67.18|64.78|67.9|65.5|67.16|64.76|0
1643646300000|2022-01-31 16:25:00|67.2|64.8|67.77|65.37|67.98|65.58|67.2|64.8|0
1643646600000|2022-01-31 16:30:00|67.8|65.4|66.76|64.36|68.03|65.63|66.61|64.21|0
1643646900000|2022-01-31 16:35:00|66.78|64.38|67.03|64.63|67.16|64.76|66.61|64.21|0
1643647200000|2022-01-31 16:40:00|66.91|64.51|66.6|64.2|67.15|64.75|66.59|64.19|0
1643647500000|2022-01-31 16:45:00|66.73|64.33|66.15|63.75|66.88|64.48|66.13|63.73|0
1643647800000|2022-01-31 16:50:00|66.2|63.8|65.26|62.86|66.25|63.85|65.26|62.86|0
1643648100000|2022-01-31 16:55:00|65.28|62.88|65.23|62.83|65.33|62.93|65.16|62.76|0
1643648400000|2022-01-31 17:00:00|65.21|62.81|65.43|63.03|65.67|63.27|65.18|62.78|0
1643648700000|2022-01-31 17:05:00|65.38|62.98|65.9|63.5|65.9|63.5|65.23|62.83|0
1643649000000|2022-01-31 17:10:00|65.85|63.45|65.84|63.44|65.97|63.57|65.5|63.1|0
1643649300000|2022-01-31 17:15:00|65.82|63.42|63.96|61.56|67.07|64.67|63.96|61.56|0
1643649600000|2022-01-31 17:20:00|64.03|61.63|64.73|62.33|64.94|62.54|64.01|61.61|0
1643649900000|2022-01-31 17:25:00|64.74|62.34|64.44|62.04|65.03|62.63|64.35|61.95|0
1643650200000|2022-01-31 17:30:00|64.39|61.99|64.66|62.26|64.77|62.37|64.17|61.77|0
1643650500000|2022-01-31 17:35:00|64.64|62.24|64.22|61.82|64.76|62.36|64.2|61.8|0
1643650800000|2022-01-31 17:40:00|64.21|61.81|64.24|61.84|64.39|61.99|64|61.6|0
1643651100000|2022-01-31 17:45:00|64.19|61.79|63.51|61.11|64.19|61.79|63.51|61.11|0
1643651400000|2022-01-31 17:50:00|63.54|61.14|63.44|61.04|63.8|61.4|63.41|61.01|0
1643651700000|2022-01-31 17:55:00|63.41|61.01|63.36|60.96|63.49|61.09|63.17|60.77|0
1643652000000|2022-01-31 18:00:00|63.39|60.99|63.68|61.28|63.87|61.47|63.39|60.99|0
1643652300000|2022-01-31 18:05:00|63.7|61.3|63.58|61.18|63.82|61.42|63.46|61.06|0
1643652600000|2022-01-31 18:10:00|63.6|61.2|63.55|61.15|64.01|61.61|63.52|61.12|0
1643652900000|2022-01-31 18:15:00|63.53|61.13|63.33|60.93|63.87|61.47|63.31|60.91|0
1643653200000|2022-01-31 18:20:00|63.29|60.89|63.26|60.86|63.45|61.05|63.17|60.77|0
1643653500000|2022-01-31 18:25:00|63.24|60.84|63.81|61.41|63.81|61.41|63.09|60.69|0
1643653800000|2022-01-31 18:30:00|63.78|61.38|63.93|61.53|64.06|61.66|63.62|61.22|0
1643654100000|2022-01-31 18:35:00|63.87|61.47|63.5|61.1|64.1|61.7|63.23|60.83|0
1643654400000|2022-01-31 18:40:00|63.52|61.12|63.76|61.36|63.76|61.36|63.11|60.71|0
1643654700000|2022-01-31 18:45:00|63.79|61.39|63.45|61.05|63.79|61.39|63.4|61|0
1643655000000|2022-01-31 18:50:00|63.46|61.06|63.59|61.19|63.71|61.31|63.35|60.95|0
1643655300000|2022-01-31 18:55:00|63.56|61.16|63.37|60.97|63.64|61.24|63.35|60.95|0
1643655600000|2022-01-31 19:00:00|63.3|60.9|63.27|60.87|63.47|61.07|63.15|60.75|0
1643655900000|2022-01-31 19:05:00|63.34|60.94|62.76|60.36|63.34|60.94|62.58|60.18|0
1643656200000|2022-01-31 19:10:00|62.77|60.37|62.59|60.19|63.73|61.33|62.4|60|0
1643656500000|2022-01-31 19:15:00|62.64|60.24|62.45|60.05|62.69|60.29|62.36|59.96|0
1643656800000|2022-01-31 19:20:00|62.5|60.1|62.28|59.88|62.71|60.31|62.16|59.76|0
1643657100000|2022-01-31 19:25:00|62.31|59.91|62.11|59.71|62.45|60.05|62.09|59.69|0
1643657400000|2022-01-31 19:30:00|62.09|59.69|62.18|59.78|62.4|60|62.09|59.69|0
1643657700000|2022-01-31 19:35:00|62.16|59.76|62.28|59.88|62.35|59.95|62.09|59.69|0
1643658000000|2022-01-31 19:40:00|62.23|59.83|62.18|59.78|62.35|59.95|62.13|59.73|0
1643658300000|2022-01-31 19:45:00|62.16|59.76|62.44|60.04|62.56|60.16|62.11|59.71|0
1643658600000|2022-01-31 19:50:00|62.42|60.02|62.53|60.13|62.63|60.23|62.3|59.9|0
1643658900000|2022-01-31 19:55:00|62.51|60.11|62.37|59.97|62.51|60.11|62.18|59.78|0
1643659200000|2022-01-31 20:00:00|62.38|59.98|62.29|59.89|62.48|60.08|62.18|59.78|0
1643659500000|2022-01-31 20:05:00|62.32|59.92|63.2|60.8|63.2|60.8|62.22|59.82|0
1643659800000|2022-01-31 20:10:00|63.13|60.73|64.19|61.79|64.34|61.94|63.01|60.61|0
1643660100000|2022-01-31 20:15:00|64.27|61.87|64.39|61.99|64.63|62.23|63.8|61.4|0
1643660400000|2022-01-31 20:20:00|64.34|61.94|63.69|61.29|64.39|61.99|62.31|59.91|0
1643660700000|2022-01-31 20:25:00|63.71|61.31|63.73|61.33|63.97|61.57|63.35|60.95|0
1643661000000|2022-01-31 20:30:00|63.7|61.3|62.54|60.14|64.15|61.75|62.51|60.11|0
1643661300000|2022-01-31 20:35:00|62.58|60.18|62.98|60.58|63.92|61.52|62.47|60.07|0
1643661600000|2022-01-31 20:40:00|63|60.6|62.9|60.5|63.26|60.86|62.71|60.31|0
1643661900000|2022-01-31 20:45:00|62.83|60.43|62.09|59.69|63.02|60.62|62.09|59.69|0
1643662200000|2022-01-31 20:50:00|62.12|59.72|61.11|58.71|62.12|59.72|60.99|58.59|0
1643662500000|2022-01-31 20:55:00|61.09|58.69|60.72|58.32|62.63|60.23|60.37|57.97|0
1643662800000|2022-01-31 21:00:00|60.92|58.52|61.6|59.2|61.79|59.39|60.92|58.52|0
1643663100000|2022-01-31 21:05:00|61.62|59.22|61.24|58.84|61.64|59.24|61.2|58.8|0
1643663400000|2022-01-31 21:10:00|61.22|58.82|61.85|59.45|61.92|59.52|61.17|58.77|0
1643663700000|2022-01-31 21:15:00|62.03|59.23|61.95|59.15|62.05|59.25|61.84|59.04|0
1643664000000|2022-01-31 21:20:00|61.98|59.18|61.91|59.11|62.03|59.23|61.84|59.04|0
1643664300000|2022-01-31 21:25:00|61.88|59.08|61.86|59.06|61.95|59.15|61.81|59.01|0
1643664600000|2022-01-31 21:30:00|61.87|59.07|61.93|59.13|61.95|59.15|61.84|59.04|0
1643664900000|2022-01-31 21:35:00|61.94|59.14|62|59.2|62.02|59.22|61.72|58.92|0
1643665200000|2022-01-31 21:40:00|62.02|59.22|62|59.2|62.04|59.24|61.9|59.1|0
1643665500000|2022-01-31 21:45:00|61.97|59.17|62.04|59.24|62.09|59.29|61.93|59.13|0
1643665800000|2022-01-31 21:50:00|62.05|59.25|62.13|59.33|62.14|59.34|62.04|59.24|0
1643666100000|2022-01-31 21:55:00|62.11|59.31|61.99|59.19|62.13|59.33|61.98|59.18|0
1643666400000|2022-01-31 22:00:00|62.05|59.25|62.05|59.25|62.05|59.25|61.94|59.14|0
1643666700000|2022-01-31 22:05:00|62.06|59.26|62.07|59.27|62.09|59.29|62.05|59.25|0
1643667000000|2022-01-31 22:10:00|62.08|59.28|62.05|59.25|62.09|59.29|62.02|59.22|0
1643667300000|2022-01-31 22:15:00|62.03|59.23|62.03|59.23|62.04|59.24|62.03|59.23|0
1643667600000|2022-01-31 22:20:00|62.02|59.22|62|59.2|62.03|59.23|61.97|59.17|0
1643667900000|2022-01-31 22:25:00|62.03|59.23|61.98|59.18|62.04|59.24|61.98|59.18|0
1643668200000|2022-01-31 22:30:00|61.97|59.17|61.94|59.14|62.01|59.21|61.9|59.1|0
1643668500000|2022-01-31 22:35:00|61.9|59.1|61.77|58.97|61.92|59.12|61.77|58.97|0
1643668800000|2022-01-31 22:40:00|61.75|58.95|61.79|58.99|61.85|59.05|61.75|58.95|0
1643669100000|2022-01-31 22:45:00|61.81|59.01|61.8|59|61.81|59.01|61.75|58.95|0
1643669400000|2022-01-31 22:50:00|61.78|58.98|61.85|59.05|61.85|59.05|61.78|58.98|0
1643669700000|2022-01-31 22:55:00|61.86|59.06|61.89|59.09|61.9|59.1|61.85|59.05|0
1643670000000|2022-01-31 23:00:00|61.84|59.04|61.87|59.07|61.91|59.11|61.55|58.75|0
1643670300000|2022-01-31 23:05:00|61.88|59.08|61.57|58.77|62.01|59.21|61.52|58.72|0
1643670600000|2022-01-31 23:10:00|61.55|58.75|61.99|59.19|62.02|59.22|61.5|58.7|0
1643670900000|2022-01-31 23:15:00|61.97|59.17|61.93|59.13|61.97|59.17|61.78|58.98|0
1643671200000|2022-01-31 23:20:00|61.92|59.12|61.78|58.98|61.92|59.12|61.66|58.86|0
1643671500000|2022-01-31 23:25:00|61.75|58.95|61.94|59.14|62.01|59.21|61.61|58.81|0
1643671800000|2022-01-31 23:30:00|61.93|59.13|62.06|59.26|62.22|59.42|61.82|59.02|0
1643672100000|2022-01-31 23:35:00|62.12|59.32|61.87|59.07|62.13|59.33|61.84|59.04|0
1643672400000|2022-01-31 23:40:00|61.82|59.02|61.79|58.99|62.01|59.21|61.79|58.99|0
1643672700000|2022-01-31 23:45:00|61.82|59.02|61.82|59.02|61.86|59.06|61.79|58.99|0
1643673000000|2022-01-31 23:50:00|61.83|59.03|61.84|59.04|61.89|59.09|61.72|58.92|0
1643673300000|2022-01-31 23:55:00|61.83|59.03|61.81|59.01|61.91|59.11|61.77|58.97|0
1643673600000|2022-02-01 00:00:00|61.79|58.99|61.85|59.05|61.86|59.06|61.74|58.94|0
1643673900000|2022-02-01 00:05:00|61.82|59.02|61.93|59.13|61.95|59.15|61.74|58.94|0
1643674200000|2022-02-01 00:10:00|61.9|59.1|61.88|59.08|61.97|59.17|61.81|59.01|0
1643674500000|2022-02-01 00:15:00|61.9|59.1|61.88|59.08|61.9|59.1|61.71|58.91|0
1643674800000|2022-02-01 00:20:00|61.87|59.07|61.76|58.96|61.92|59.12|61.76|58.96|0
1643675100000|2022-02-01 00:25:00|61.78|58.98|61.78|58.98|61.83|59.03|61.73|58.93|0
1643675400000|2022-02-01 00:30:00|61.79|58.99|61.84|59.04|61.9|59.1|61.76|58.96|0
1643675700000|2022-02-01 00:35:00|61.83|59.03|61.82|59.02|61.9|59.1|61.75|58.95|0
1643676000000|2022-02-01 00:40:00|61.84|59.04|61.87|59.07|61.89|59.09|61.79|58.99|0
1643676300000|2022-02-01 00:45:00|61.85|59.05|61.64|58.84|61.85|59.05|61.59|58.79|0
1643676600000|2022-02-01 00:50:00|61.63|58.83|61.75|58.95|61.75|58.95|61.52|58.72|0
1643676900000|2022-02-01 00:55:00|61.7|58.9|61.68|58.88|61.73|58.93|61.63|58.83|0
1643677200000|2022-02-01 01:00:00|61.7|58.9|61.77|58.97|61.89|59.09|61.65|58.85|0
1643677500000|2022-02-01 01:05:00|61.76|58.96|61.93|59.13|61.93|59.13|61.74|58.94|0
1643677800000|2022-02-01 01:10:00|61.91|59.11|61.8|59|61.93|59.13|61.75|58.95|0
1643678100000|2022-02-01 01:15:00|61.81|59.01|61.76|58.96|61.84|59.04|61.72|58.92|0
1643678400000|2022-02-01 01:20:00|61.78|58.98|62.05|59.25|62.12|59.32|61.74|58.94|0
1643678700000|2022-02-01 01:25:00|62.07|59.27|62.16|59.36|62.35|59.55|62.04|59.24|0
1643679000000|2022-02-01 01:30:00|62.14|59.34|62.17|59.37|62.42|59.62|62.11|59.31|0
1643679300000|2022-02-01 01:35:00|62.14|59.34|62.16|59.36|62.28|59.48|62.11|59.31|0
1643679600000|2022-02-01 01:40:00|62.21|59.41|62.37|59.57|62.37|59.57|62.11|59.31|0
1643679900000|2022-02-01 01:45:00|62.36|59.56|62.51|59.71|62.7|59.9|62.3|59.5|0
1643680200000|2022-02-01 01:50:00|62.53|59.73|63.01|60.21|63.01|60.21|62.51|59.71|0
1643680500000|2022-02-01 01:55:00|63.03|60.23|62.87|60.07|63.03|60.23|62.84|60.04|0
1643680800000|2022-02-01 02:00:00|62.89|60.09|62.91|60.11|62.94|60.14|62.72|59.92|0
1643681100000|2022-02-01 02:05:00|62.89|60.09|62.93|60.13|63.1|60.3|62.86|60.06|0
1643681400000|2022-02-01 02:10:00|62.95|60.15|62.74|59.94|62.96|60.16|62.74|59.94|0
1643681700000|2022-02-01 02:15:00|62.76|59.96|62.64|59.84|62.76|59.96|62.55|59.75|0
1643682000000|2022-02-01 02:20:00|62.67|59.87|62.59|59.79|62.74|59.94|62.59|59.79|0
1643682300000|2022-02-01 02:25:00|62.58|59.78|62.57|59.77|62.59|59.79|62.46|59.66|0
1643682600000|2022-02-01 02:30:00|62.59|59.79|62.69|59.89|62.76|59.96|62.55|59.75|0
1643682900000|2022-02-01 02:35:00|62.71|59.91|62.48|59.68|62.93|60.13|62.46|59.66|0
1643683200000|2022-02-01 02:40:00|62.5|59.7|62.6|59.8|62.71|59.91|62.47|59.67|0
1643683500000|2022-02-01 02:45:00|62.64|59.84|62.52|59.72|62.72|59.92|62.52|59.72|0
1643683800000|2022-02-01 02:50:00|62.54|59.74|62.73|59.93|62.75|59.95|62.54|59.74|0
1643684100000|2022-02-01 02:55:00|62.75|59.95|62.63|59.83|62.78|59.98|62.63|59.83|0
1643684400000|2022-02-01 03:00:00|62.61|59.81|62.7|59.9|62.75|59.95|62.58|59.78|0
1643684700000|2022-02-01 03:05:00|62.69|59.89|62.7|59.9|62.73|59.93|62.56|59.76|0
1643685000000|2022-02-01 03:10:00|62.68|59.88|62.65|59.85|62.75|59.95|62.58|59.78|0
1643685300000|2022-02-01 03:15:00|62.63|59.83|62.53|59.73|62.67|59.87|62.53|59.73|0
1643685600000|2022-02-01 03:20:00|62.36|59.56|62.1|59.3|62.39|59.59|62.05|59.25|0
1643685900000|2022-02-01 03:25:00|62.13|59.33|62.29|59.49|62.41|59.61|61.96|59.16|0
1643686200000|2022-02-01 03:30:00|62.28|59.48|62.35|59.55|62.4|59.6|62.15|59.35|0
1643686500000|2022-02-01 03:35:00|62.34|59.54|62.29|59.49|62.55|59.75|62.22|59.42|0
1643686800000|2022-02-01 03:40:00|62.26|59.46|62.28|59.48|62.38|59.58|62.24|59.44|0
1643687100000|2022-02-01 03:45:00|62.27|59.47|62.24|59.44|62.3|59.5|62.2|59.4|0
1643687400000|2022-02-01 03:50:00|62.22|59.42|62|59.2|62.24|59.44|61.96|59.16|0
1643687700000|2022-02-01 03:55:00|61.97|59.17|61.9|59.1|62.02|59.22|61.86|59.06|0
1643688000000|2022-02-01 04:00:00|61.88|59.08|61.99|59.19|62|59.2|61.85|59.05|0
1643688300000|2022-02-01 04:05:00|62.02|59.22|62.16|59.36|62.18|59.38|61.92|59.12|0
1643688600000|2022-02-01 04:10:00|62.17|59.37|62.11|59.31|62.21|59.41|62.02|59.22|0
1643688900000|2022-02-01 04:15:00|62.1|59.3|61.93|59.13|62.11|59.31|61.9|59.1|0
1643689200000|2022-02-01 04:20:00|61.94|59.14|61.8|59|61.94|59.14|61.78|58.98|0
1643689500000|2022-02-01 04:25:00|61.78|58.98|61.86|59.06|61.92|59.12|61.78|58.98|0
1643689800000|2022-02-01 04:30:00|61.87|59.07|61.96|59.16|61.96|59.16|61.8|59|0
1643690100000|2022-02-01 04:35:00|61.99|59.19|61.94|59.14|62.01|59.21|61.87|59.07|0
1643690400000|2022-02-01 04:40:00|61.96|59.16|61.98|59.18|62.05|59.25|61.94|59.14|0
1643690700000|2022-02-01 04:45:00|61.99|59.19|62.12|59.32|62.12|59.32|61.98|59.18|0
1643691000000|2022-02-01 04:50:00|62.09|59.29|61.94|59.14|62.15|59.35|61.91|59.11|0
1643691300000|2022-02-01 04:55:00|61.96|59.16|59.45|56.65|62.5|59.7|59.45|56.65|0
1643691600000|2022-02-01 05:00:00|59.47|56.67|59.12|56.32|59.5|56.7|59|56.2|0
1643691900000|2022-02-01 05:05:00|59.11|56.31|59.34|56.54|59.34|56.54|59.11|56.31|0
1643692200000|2022-02-01 05:10:00|59.32|56.52|59.18|56.38|59.34|56.54|59.17|56.37|0
1643692500000|2022-02-01 05:15:00|59.2|56.4|59.24|56.44|59.25|56.45|59.17|56.37|0
1643692800000|2022-02-01 05:20:00|59.22|56.42|59.2|56.4|59.22|56.42|59.11|56.31|0
1643693100000|2022-02-01 05:25:00|59.17|56.37|59.23|56.43|59.24|56.44|59.17|56.37|0
1643693400000|2022-02-01 05:30:00|59.24|56.44|59.13|56.33|59.26|56.46|59.1|56.3|0
1643693700000|2022-02-01 05:35:00|59.1|56.3|59.12|56.32|59.22|56.42|59.1|56.3|0
1643694000000|2022-02-01 05:40:00|59.15|56.35|59.17|56.37|59.22|56.42|59.12|56.32|0
1643694300000|2022-02-01 05:45:00|59.19|56.39|59.18|56.38|59.19|56.39|59.1|56.3|0
1643694600000|2022-02-01 05:50:00|59.17|56.37|59.05|56.25|59.17|56.37|59.01|56.21|0
1643694900000|2022-02-01 05:55:00|59.07|56.27|58.93|56.13|59.07|56.27|58.87|56.07|0
1643695200000|2022-02-01 06:00:00|59.03|56.23|58.88|56.08|59.03|56.23|58.68|55.88|0
1643695500000|2022-02-01 06:05:00|58.86|56.06|58.91|56.11|58.93|56.13|58.84|56.04|0
1643695800000|2022-02-01 06:10:00|58.93|56.13|59.16|56.36|59.25|56.45|58.91|56.11|0
1643696100000|2022-02-01 06:15:00|59.14|56.34|59.23|56.43|59.33|56.53|59.11|56.31|0
1643696400000|2022-02-01 06:20:00|59.22|56.42|59.25|56.45|59.31|56.51|59.16|56.36|0
1643696700000|2022-02-01 06:25:00|59.24|56.44|59.27|56.47|59.27|56.47|59.13|56.33|0
1643697000000|2022-02-01 06:30:00|59.25|56.45|59.31|56.51|59.36|56.56|59.2|56.4|0
1643697300000|2022-02-01 06:35:00|59.29|56.49|59.11|56.31|59.34|56.54|59.11|56.31|0
1643697600000|2022-02-01 06:40:00|59.09|56.29|59.1|56.3|59.17|56.37|59.08|56.28|0
1643697900000|2022-02-01 06:45:00|59.12|56.32|59.15|56.35|59.17|56.37|59.07|56.27|0
1643698200000|2022-02-01 06:50:00|59.14|56.34|59|56.2|59.17|56.37|58.99|56.19|0
1643698500000|2022-02-01 06:55:00|58.99|56.19|58.96|56.16|59.1|56.3|58.94|56.14|0
1643698800000|2022-02-01 07:00:00|58.92|56.12|58.8|56|59.08|56.28|58.62|55.82|0
1643699100000|2022-02-01 07:05:00|58.82|56.02|58.54|55.74|58.82|56.02|58.53|55.73|0
1643699400000|2022-02-01 07:10:00|58.53|55.73|58.12|55.32|58.53|55.73|58.01|55.21|0
1643699700000|2022-02-01 07:15:00|58.14|55.34|58.03|55.23|58.19|55.39|57.98|55.18|0
1643700000000|2022-02-01 07:20:00|58.05|55.25|57.99|55.19|58.18|55.38|57.97|55.17|0
1643700300000|2022-02-01 07:25:00|58.02|55.22|58.07|55.27|58.11|55.31|57.92|55.12|0
1643700600000|2022-02-01 07:30:00|58.08|55.28|58.13|55.33|58.18|55.38|58.02|55.22|0
1643700900000|2022-02-01 07:35:00|58.11|55.31|58.13|55.33|58.18|55.38|58.08|55.28|0
1643701200000|2022-02-01 07:40:00|58.11|55.31|58.2|55.4|58.22|55.42|58.06|55.26|0
1643701500000|2022-02-01 07:45:00|58.18|55.38|58.06|55.26|58.4|55.6|57.96|55.16|0
1643701800000|2022-02-01 07:50:00|58.04|55.24|58.59|55.79|58.67|55.87|58.04|55.24|0
1643702100000|2022-02-01 07:55:00|58.57|55.77|58.44|55.64|58.6|55.8|58.42|55.62|0
1643702400000|2022-02-01 08:00:00|58.51|55.71|58.1|55.3|58.76|55.96|58.06|55.26|0
1643702700000|2022-02-01 08:05:00|57.88|55.48|57.28|54.88|58|55.6|57.27|54.87|0
1643703000000|2022-02-01 08:10:00|57.27|54.87|56.84|54.44|57.71|55.31|56.75|54.35|0
1643703300000|2022-02-01 08:15:00|56.82|54.42|56.94|54.54|57.22|54.82|56.75|54.35|0
1643703600000|2022-02-01 08:20:00|56.92|54.52|56.83|54.43|56.92|54.52|56.54|54.14|0
1643703900000|2022-02-01 08:25:00|56.85|54.45|56.87|54.47|57.09|54.69|56.69|54.29|0
1643704200000|2022-02-01 08:30:00|56.85|54.45|56.85|54.45|57|54.6|56.65|54.25|0
1643704500000|2022-02-01 08:35:00|56.9|54.5|57.09|54.69|57.14|54.74|56.8|54.4|0
1643704800000|2022-02-01 08:40:00|57.1|54.7|56.86|54.46|57.25|54.85|56.71|54.31|0
1643705100000|2022-02-01 08:45:00|56.84|54.44|56.98|54.58|57.04|54.64|56.81|54.41|0
1643705400000|2022-02-01 08:50:00|56.95|54.55|57.2|54.8|57.3|54.9|56.93|54.53|0
1643705700000|2022-02-01 08:55:00|57.11|54.71|56.97|54.57|57.29|54.89|56.87|54.47|0
1643706000000|2022-02-01 09:00:00|56.95|54.55|57.14|54.74|57.31|54.91|56.84|54.44|0
1643706300000|2022-02-01 09:05:00|57.13|54.73|57.38|54.98|57.45|55.05|57.11|54.71|0
1643706600000|2022-02-01 09:10:00|57.35|54.95|57.47|55.07|57.52|55.12|57.13|54.73|0
1643706900000|2022-02-01 09:15:00|57.5|55.1|57.49|55.09|57.57|55.17|57.28|54.88|0
1643707200000|2022-02-01 09:20:00|57.48|55.08|57.91|55.51|58|55.6|57.39|54.99|0
1643707500000|2022-02-01 09:25:00|57.97|55.57|58.73|56.33|58.73|56.33|57.8|55.4|0
1643707800000|2022-02-01 09:30:00|58.72|56.32|58.73|56.33|58.83|56.43|58.51|56.11|0
1643708100000|2022-02-01 09:35:00|58.68|56.28|58.52|56.12|58.7|56.3|58.22|55.82|0
1643708400000|2022-02-01 09:40:00|58.59|56.19|58.68|56.28|59.05|56.65|58.43|56.03|0
1643708700000|2022-02-01 09:45:00|58.67|56.27|59.11|56.71|59.29|56.89|58.52|56.12|0
1643709000000|2022-02-01 09:50:00|59.12|56.72|58.95|56.55|59.34|56.94|58.81|56.41|0
1643709300000|2022-02-01 09:55:00|58.97|56.57|58.51|56.11|58.97|56.57|58.34|55.94|0
1643709600000|2022-02-01 10:00:00|58.55|56.15|58.11|55.71|58.65|56.25|58.1|55.7|0
1643709900000|2022-02-01 10:05:00|58.12|55.72|58.05|55.65|58.19|55.79|57.94|55.54|0
1643710200000|2022-02-01 10:10:00|58.08|55.68|58.21|55.81|58.39|55.99|57.96|55.56|0
1643710500000|2022-02-01 10:15:00|58.19|55.79|58.42|56.02|58.51|56.11|58.03|55.63|0
1643710800000|2022-02-01 10:20:00|58.39|55.99|58.5|56.1|58.61|56.21|58.31|55.91|0
1643711100000|2022-02-01 10:25:00|58.47|56.07|58.32|55.92|58.47|56.07|58.23|55.83|0
1643711400000|2022-02-01 10:30:00|58.37|55.97|58.18|55.78|58.61|56.21|58.14|55.74|0
1643711700000|2022-02-01 10:35:00|58.19|55.79|57.86|55.46|58.26|55.86|57.84|55.44|0
1643712000000|2022-02-01 10:40:00|57.91|55.51|58.28|55.88|58.28|55.88|57.84|55.44|0
1643712300000|2022-02-01 10:45:00|58.25|55.85|58.41|56.01|58.41|56.01|58.18|55.78|0
1643712600000|2022-02-01 10:50:00|58.38|55.98|58.68|56.28|58.69|56.29|58.25|55.85|0
1643712900000|2022-02-01 10:55:00|58.66|56.26|58.61|56.21|58.86|56.46|58.44|56.04|0
1643713200000|2022-02-01 11:00:00|58.62|56.22|58.11|55.71|58.72|56.32|57.99|55.59|0
1643713500000|2022-02-01 11:05:00|58.08|55.68|57.65|55.25|58.08|55.68|57.62|55.22|0
1643713800000|2022-02-01 11:10:00|57.66|55.26|57.94|55.54|57.97|55.57|57.58|55.18|0
1643714100000|2022-02-01 11:15:00|57.85|55.45|58.28|55.88|58.31|55.91|57.74|55.34|0
1643714400000|2022-02-01 11:20:00|58.21|55.81|58.15|55.75|58.29|55.89|58.08|55.68|0
1643714700000|2022-02-01 11:25:00|58.17|55.77|58.33|55.93|58.53|56.13|58.14|55.74|0
1643715000000|2022-02-01 11:30:00|58.34|55.94|58.07|55.67|58.37|55.97|58.05|55.65|0
1643715300000|2022-02-01 11:35:00|58.05|55.65|58.29|55.89|58.29|55.89|57.97|55.57|0
1643715600000|2022-02-01 11:40:00|58.28|55.88|58.48|56.08|58.52|56.12|58.06|55.66|0
1643715900000|2022-02-01 11:45:00|58.5|56.1|58.3|55.9|58.57|56.17|58.25|55.85|0
1643716200000|2022-02-01 11:50:00|58.27|55.87|58.36|55.96|58.39|55.99|58.15|55.75|0
1643716500000|2022-02-01 11:55:00|58.34|55.94|58.43|56.03|58.49|56.09|58.23|55.83|0
1643716800000|2022-02-01 12:00:00|58.48|56.08|58.47|56.07|58.57|56.17|58.29|55.89|0
1643717100000|2022-02-01 12:05:00|58.45|56.05|58.34|55.94|58.54|56.14|58.22|55.82|0
1643717400000|2022-02-01 12:10:00|58.36|55.96|58.38|55.98|58.43|56.03|58.13|55.73|0
1643717700000|2022-02-01 12:15:00|58.37|55.97|58.4|56|58.56|56.16|58.2|55.8|0
1643718000000|2022-02-01 12:20:00|58.33|55.93|58.17|55.77|58.33|55.93|58.07|55.67|0
1643718300000|2022-02-01 12:25:00|58.22|55.82|57.92|55.52|58.26|55.86|57.92|55.52|0
1643718600000|2022-02-01 12:30:00|57.9|55.5|57.69|55.29|57.99|55.59|57.65|55.25|0
1643718900000|2022-02-01 12:35:00|57.67|55.27|57.67|55.27|57.83|55.43|57.56|55.16|0
1643719200000|2022-02-01 12:40:00|57.62|55.22|57.62|55.22|57.81|55.41|57.57|55.17|0
1643719500000|2022-02-01 12:45:00|57.65|55.25|57.58|55.18|57.85|55.45|57.53|55.13|0
1643719800000|2022-02-01 12:50:00|57.6|55.2|57.64|55.24|57.69|55.29|57.53|55.13|0
1643720100000|2022-02-01 12:55:00|57.62|55.22|57.73|55.33|57.81|55.41|57.45|55.05|0
1643720400000|2022-02-01 13:00:00|57.69|55.29|57.48|55.08|57.8|55.4|57.48|55.08|0
1643720700000|2022-02-01 13:05:00|57.46|55.06|57.41|55.01|57.64|55.24|57.32|54.92|0
1643721000000|2022-02-01 13:10:00|57.37|54.97|57.21|54.81|57.44|55.04|57.12|54.72|0
1643721300000|2022-02-01 13:15:00|57.23|54.83|57.14|54.74|57.23|54.83|57.08|54.68|0
1643721600000|2022-02-01 13:20:00|57.16|54.76|56.98|54.58|57.19|54.79|56.9|54.5|0
1643721900000|2022-02-01 13:25:00|57.01|54.61|57.11|54.71|57.21|54.81|56.92|54.52|0
1643722200000|2022-02-01 13:30:00|57.09|54.69|57.53|55.13|57.56|55.16|57.05|54.65|0
1643722500000|2022-02-01 13:35:00|57.52|55.12|57.29|54.89|57.65|55.25|57.27|54.87|0
1643722800000|2022-02-01 13:40:00|57.31|54.91|57.13|54.73|57.31|54.91|56.93|54.53|0
1643723100000|2022-02-01 13:45:00|57.11|54.71|57.11|54.71|57.27|54.87|57.02|54.62|0
1643723400000|2022-02-01 13:50:00|57.09|54.69|57|54.6|57.11|54.71|56.9|54.5|0
1643723700000|2022-02-01 13:55:00|57.01|54.61|56.84|54.44|57.11|54.71|56.8|54.4|0
1643724000000|2022-02-01 14:00:00|56.81|54.41|56.88|54.48|56.95|54.55|56.64|54.24|0
1643724300000|2022-02-01 14:05:00|56.87|54.47|56.93|54.53|56.95|54.55|56.84|54.44|0
1643724600000|2022-02-01 14:10:00|56.9|54.5|56.99|54.59|57.01|54.61|56.81|54.41|0
1643724900000|2022-02-01 14:15:00|56.97|54.57|57.08|54.68|57.19|54.79|56.97|54.57|0
1643725200000|2022-02-01 14:20:00|57.06|54.66|56.92|54.52|57.12|54.72|56.88|54.48|0
1643725500000|2022-02-01 14:25:00|56.9|54.5|56.61|54.21|56.9|54.5|56.57|54.17|0
1643725800000|2022-02-01 14:30:00|56.63|54.23|56.7|54.3|57.7|55.3|56.48|54.08|0
1643726100000|2022-02-01 14:35:00|56.85|54.45|56.83|54.43|57.2|54.8|56.41|54.01|0
1643726400000|2022-02-01 14:40:00|56.87|54.47|58.03|55.63|58.29|55.89|56.58|54.18|0
1643726700000|2022-02-01 14:45:00|58.04|55.64|57.72|55.32|58.47|56.07|57.56|55.16|0
1643727000000|2022-02-01 14:50:00|57.56|55.16|57.72|55.32|57.72|55.32|57.18|54.78|0
1643727300000|2022-02-01 14:55:00|57.76|55.36|57.5|55.1|58.06|55.66|57.36|54.96|0
1643727600000|2022-02-01 15:00:00|57.38|54.98|59.43|57.03|59.43|57.03|57.38|54.98|0
1643727900000|2022-02-01 15:05:00|59.38|56.98|61.28|58.88|61.66|59.26|57.33|54.93|0
1643728200000|2022-02-01 15:10:00|61.11|58.71|60.25|57.85|61.44|59.04|60.24|57.84|0
1643728500000|2022-02-01 15:15:00|60.24|57.84|61.02|58.62|61.02|58.62|60.21|57.81|0
1643728800000|2022-02-01 15:20:00|60.9|58.5|58.38|55.98|60.9|58.5|55.83|53.43|0
1643729100000|2022-02-01 15:25:00|58.34|55.94|59.18|56.78|59.18|56.78|58.03|55.63|0
1643729400000|2022-02-01 15:30:00|59.14|56.74|59.18|56.78|59.39|56.99|58.34|55.94|0
1643729700000|2022-02-01 15:35:00|59.11|56.71|59.02|56.62|59.57|57.17|58.54|56.14|0
1643730000000|2022-02-01 15:40:00|59.03|56.63|59.5|57.1|59.85|57.45|58.51|56.11|0
1643730300000|2022-02-01 15:45:00|59.59|57.19|59.59|57.19|59.95|57.55|59.46|57.06|0
1643730600000|2022-02-01 15:50:00|59.57|57.17|58.81|56.41|59.71|57.31|58.72|56.32|0
1643730900000|2022-02-01 15:55:00|58.68|56.28|58.03|55.63|58.68|56.28|58.01|55.61|0
1643731200000|2022-02-01 16:00:00|58.01|55.61|58.01|55.61|58.17|55.77|57.44|55.04|0
1643731500000|2022-02-01 16:05:00|57.99|55.59|57.38|54.98|58.15|55.75|57.36|54.96|0
1643731800000|2022-02-01 16:10:00|57.41|55.01|57.07|54.67|57.63|55.23|57|54.6|0
1643732100000|2022-02-01 16:15:00|57|54.6|57.34|54.94|57.45|55.05|57|54.6|0
1643732400000|2022-02-01 16:20:00|57.29|54.89|57.74|55.34|57.94|55.54|57.22|54.82|0
1643732700000|2022-02-01 16:25:00|57.7|55.3|57.54|55.14|57.92|55.52|57.34|54.94|0
1643733000000|2022-02-01 16:30:00|57.56|55.16|57.25|54.85|58.28|55.88|57.2|54.8|0
1643733300000|2022-02-01 16:35:00|57.23|54.83|57.47|55.07|57.67|55.27|57.07|54.67|0
1643733600000|2022-02-01 16:40:00|57.49|55.09|57.33|54.93|57.5|55.1|57.04|54.64|0
1643733900000|2022-02-01 16:45:00|57.31|54.91|57.13|54.73|57.33|54.93|56.75|54.35|0
1643734200000|2022-02-01 16:50:00|57.24|54.84|57.06|54.66|57.29|54.89|56.93|54.53|0
1643734500000|2022-02-01 16:55:00|56.97|54.57|56.79|54.39|57.11|54.71|56.53|54.13|0
1643734800000|2022-02-01 17:00:00|56.83|54.43|57.1|54.7|57.17|54.77|56.64|54.24|0
1643735100000|2022-02-01 17:05:00|57.04|54.64|57.17|54.77|57.26|54.86|56.9|54.5|0
1643735400000|2022-02-01 17:10:00|57.15|54.75|57.48|55.08|57.75|55.35|57.1|54.7|0
1643735700000|2022-02-01 17:15:00|57.46|55.06|57.19|54.79|57.48|55.08|57.08|54.68|0
1643736000000|2022-02-01 17:20:00|57.14|54.74|57.16|54.76|57.52|55.12|57.02|54.62|0
1643736300000|2022-02-01 17:25:00|57.25|54.85|57.32|54.92|57.79|55.39|57.1|54.7|0
1643736600000|2022-02-01 17:30:00|57.34|54.94|58.24|55.84|58.31|55.91|57.31|54.91|0
1643736900000|2022-02-01 17:35:00|58.15|55.75|57.86|55.46|58.17|55.77|57.65|55.25|0
1643737200000|2022-02-01 17:40:00|57.83|55.43|57.8|55.4|57.99|55.59|57.47|55.07|0
1643737500000|2022-02-01 17:45:00|57.81|55.41|57.99|55.59|58.17|55.77|57.65|55.25|0
1643737800000|2022-02-01 17:50:00|57.92|55.52|57.72|55.32|57.97|55.57|57.67|55.27|0
1643738100000|2022-02-01 17:55:00|57.67|55.27|57.02|54.62|57.67|55.27|57|54.6|0
1643738400000|2022-02-01 18:00:00|57.04|54.64|57.58|55.18|57.6|55.2|57|54.6|0
1643738700000|2022-02-01 18:05:00|57.53|55.13|57.71|55.31|57.8|55.4|57.46|55.06|0
1643739000000|2022-02-01 18:10:00|57.73|55.33|57.64|55.24|57.73|55.33|57.43|55.03|0
1643739300000|2022-02-01 18:15:00|57.69|55.29|57.52|55.12|57.75|55.35|57.39|54.99|0
1643739600000|2022-02-01 18:20:00|57.47|55.07|57.41|55.01|57.58|55.18|57.41|55.01|0
1643739900000|2022-02-01 18:25:00|57.44|55.04|57.1|54.7|57.5|55.1|57.08|54.68|0
1643740200000|2022-02-01 18:30:00|57.12|54.72|57.33|54.93|57.39|54.99|57.1|54.7|0
1643740500000|2022-02-01 18:35:00|57.31|54.91|57.14|54.74|57.7|55.3|57.07|54.67|0
1643740800000|2022-02-01 18:40:00|57.13|54.73|56.92|54.52|57.14|54.74|56.85|54.45|0
1643741100000|2022-02-01 18:45:00|56.96|54.56|56.94|54.54|57.07|54.67|56.81|54.41|0
1643741400000|2022-02-01 18:50:00|56.92|54.52|56.41|54.01|57.18|54.78|56.29|53.89|0
1643741700000|2022-02-01 18:55:00|56.44|54.04|56.43|54.03|56.9|54.5|56.43|54.03|0
1643742000000|2022-02-01 19:00:00|56.45|54.05|56.39|53.99|56.61|54.21|56.19|53.79|0
1643742300000|2022-02-01 19:05:00|56.41|54.01|56.35|53.95|56.52|54.12|56.31|53.91|0
1643742600000|2022-02-01 19:10:00|56.34|53.94|56.63|54.23|56.87|54.47|56.07|53.67|0
1643742900000|2022-02-01 19:15:00|56.56|54.16|56.71|54.31|56.76|54.36|56.37|53.97|0
1643743200000|2022-02-01 19:20:00|56.69|54.29|56.86|54.46|57.23|54.83|56.69|54.29|0
1643743500000|2022-02-01 19:25:00|56.87|54.47|56.7|54.3|57.1|54.7|56.67|54.27|0
1643743800000|2022-02-01 19:30:00|56.51|54.11|56.51|54.11|56.67|54.27|56.4|54|0
1643744100000|2022-02-01 19:35:00|56.47|54.07|56.6|54.2|56.94|54.54|56.42|54.02|0
1643744400000|2022-02-01 19:40:00|56.55|54.15|56.51|54.11|56.82|54.42|56.46|54.06|0
1643744700000|2022-02-01 19:45:00|56.48|54.08|56.54|54.14|56.66|54.26|56.28|53.88|0
1643745000000|2022-02-01 19:50:00|56.56|54.16|56.58|54.18|56.91|54.51|56.48|54.08|0
1643745300000|2022-02-01 19:55:00|56.57|54.17|56.41|54.01|56.75|54.35|56.35|53.95|0
1643745600000|2022-02-01 20:00:00|56.46|54.06|55.42|53.02|56.57|54.17|55.38|52.98|0
1643745900000|2022-02-01 20:05:00|55.51|53.11|54.43|52.03|56.48|54.08|54.41|52.01|0
1643746200000|2022-02-01 20:10:00|54.46|52.06|54.63|52.23|54.78|52.38|54.45|52.05|0
1643746500000|2022-02-01 20:15:00|54.6|52.2|54.6|52.2|54.84|52.44|54.54|52.14|0
1643746800000|2022-02-01 20:20:00|54.56|52.16|54.19|51.79|54.59|52.19|54.19|51.79|0
1643747100000|2022-02-01 20:25:00|54.21|51.81|54.02|51.62|54.47|52.07|53.9|51.5|0
1643747400000|2022-02-01 20:30:00|54|51.6|53.74|51.34|54|51.6|53.57|51.17|0
1643747700000|2022-02-01 20:35:00|53.76|51.36|54.36|51.96|54.4|52|53.64|51.24|0
1643748000000|2022-02-01 20:40:00|54.3|51.9|53.78|51.38|54.38|51.98|53.65|51.25|0
1643748300000|2022-02-01 20:45:00|53.72|51.32|53.23|50.83|53.82|51.42|53.21|50.81|0
1643748600000|2022-02-01 20:50:00|53.12|50.72|52.31|49.91|53.44|51.04|52.2|49.8|0
1643748900000|2022-02-01 20:55:00|52.3|49.9|52.74|50.34|52.74|50.34|52.24|49.84|0
1643749200000|2022-02-01 21:00:00|52.84|50.44|52.55|50.15|52.84|50.44|52.4|50|0
1643749500000|2022-02-01 21:05:00|52.53|50.13|52.44|50.04|52.63|50.23|52.25|49.85|0
1643749800000|2022-02-01 21:10:00|52.36|49.96|51.67|49.27|52.38|49.98|51.58|49.18|0
1643750100000|2022-02-01 21:15:00|51.8|49|51.62|48.82|51.8|49|51.54|48.74|0
1643750400000|2022-02-01 21:20:00|51.6|48.8|51.36|48.56|51.62|48.82|51.33|48.53|0
1643750700000|2022-02-01 21:25:00|51.37|48.57|51.12|48.32|51.4|48.6|51.12|48.32|0
1643751000000|2022-02-01 21:30:00|51.14|48.34|50.88|48.08|51.14|48.34|50.86|48.06|0
1643751300000|2022-02-01 21:35:00|50.86|48.06|50.84|48.04|50.88|48.08|50.72|47.92|0
1643751600000|2022-02-01 21:40:00|50.82|48.02|51.04|48.24|51.06|48.26|50.8|48|0
1643751900000|2022-02-01 21:45:00|51.02|48.22|51.12|48.32|51.12|48.32|51.02|48.22|0
1643752200000|2022-02-01 21:50:00|51.1|48.3|50.85|48.05|51.1|48.3|50.78|47.98|0
1643752500000|2022-02-01 21:55:00|50.83|48.03|51.11|48.31|51.11|48.31|50.81|48.01|0
1643752800000|2022-02-01 22:00:00|51.09|48.29|51.37|48.57|51.37|48.57|51.09|48.29|0
1643753100000|2022-02-01 22:05:00|51.38|48.58|51.26|48.46|51.38|48.58|51.26|48.46|0
1643753400000|2022-02-01 22:10:00|51.27|48.47|51.3|48.5|51.33|48.53|51.22|48.42|0
1643753700000|2022-02-01 22:15:00|51.32|48.52|51.39|48.59|51.39|48.59|51.32|48.52|0
1643754000000|2022-02-01 22:20:00|51.4|48.6|51.43|48.63|51.44|48.64|51.4|48.6|0
1643754300000|2022-02-01 22:25:00|51.4|48.6|51.39|48.59|51.4|48.6|51.38|48.58|0
1643754600000|2022-02-01 22:30:00|51.42|48.62|51.41|48.61|51.43|48.63|51.41|48.61|0
1643754900000|2022-02-01 22:35:00|51.42|48.62|51.37|48.57|51.42|48.62|51.36|48.56|0
1643755200000|2022-02-01 22:40:00|51.36|48.56|51.33|48.53|51.37|48.57|51.29|48.49|0
1643755500000|2022-02-01 22:45:00|51.34|48.54|51.25|48.45|51.34|48.54|51.25|48.45|0
1643755800000|2022-02-01 22:50:00|51.28|48.48|51.19|48.39|51.3|48.5|51.18|48.38|0
1643756100000|2022-02-01 22:55:00|51.18|48.38|51.02|48.22|51.18|48.38|50.98|48.18|0
1643756400000|2022-02-01 23:00:00|50.91|48.11|51.14|48.34|51.28|48.48|50.91|48.11|0
1643756700000|2022-02-01 23:05:00|51.16|48.36|51.18|48.38|51.28|48.48|50.95|48.15|0
1643757000000|2022-02-01 23:10:00|51.16|48.36|51.17|48.37|51.3|48.5|51.03|48.23|0
1643757300000|2022-02-01 23:15:00|51.18|48.38|51.09|48.29|51.18|48.38|51.03|48.23|0
1643757600000|2022-02-01 23:20:00|51.08|48.28|51.03|48.23|51.09|48.29|50.95|48.15|0
1643757900000|2022-02-01 23:25:00|51.04|48.24|50.91|48.11|51.05|48.25|50.89|48.09|0
1643758200000|2022-02-01 23:30:00|50.93|48.13|51.07|48.27|51.17|48.37|50.93|48.13|0
1643758500000|2022-02-01 23:35:00|51.08|48.28|50.97|48.17|51.15|48.35|50.95|48.15|0
1643758800000|2022-02-01 23:40:00|50.96|48.16|50.88|48.08|51.01|48.21|50.88|48.08|0
1643759100000|2022-02-01 23:45:00|50.9|48.1|51|48.2|51.02|48.22|50.9|48.1|0
1643759400000|2022-02-01 23:50:00|50.99|48.19|51.04|48.24|51.07|48.27|50.98|48.18|0
1643759700000|2022-02-01 23:55:00|51.05|48.25|50.96|48.16|51.06|48.26|50.94|48.14|0
1643760000000|2022-02-02 00:00:00|50.97|48.17|50.73|47.93|50.98|48.18|50.7|47.9|0
1643760300000|2022-02-02 00:05:00|50.74|47.94|50.69|47.89|50.81|48.01|50.69|47.89|0
1643760600000|2022-02-02 00:10:00|50.67|47.87|50.78|47.98|50.83|48.03|50.67|47.87|0
1643760900000|2022-02-02 00:15:00|50.81|48.01|50.59|47.79|50.85|48.05|50.53|47.73|0
1643761200000|2022-02-02 00:20:00|50.61|47.81|50.63|47.83|50.65|47.85|50.57|47.77|0
1643761500000|2022-02-02 00:25:00|50.62|47.82|50.53|47.73|50.69|47.89|50.53|47.73|0
1643761800000|2022-02-02 00:30:00|50.55|47.75|50.58|47.78|50.63|47.83|50.51|47.71|0
1643762100000|2022-02-02 00:35:00|50.59|47.79|50.64|47.84|50.65|47.85|50.56|47.76|0
1643762400000|2022-02-02 00:40:00|50.62|47.82|50.68|47.88|50.68|47.88|50.62|47.82|0
1643762700000|2022-02-02 00:45:00|50.66|47.86|50.6|47.8|50.66|47.86|50.56|47.76|0
1643763000000|2022-02-02 00:50:00|50.62|47.82|50.54|47.74|50.62|47.82|50.52|47.72|0
1643763300000|2022-02-02 00:55:00|50.56|47.76|50.56|47.76|50.6|47.8|50.52|47.72|0
1643763600000|2022-02-02 01:00:00|50.58|47.78|50.64|47.84|50.76|47.96|50.52|47.72|0
1643763900000|2022-02-02 01:05:00|50.62|47.82|50.45|47.65|50.62|47.82|50.4|47.6|0
1643764200000|2022-02-02 01:10:00|50.46|47.66|50.41|47.61|50.52|47.72|50.41|47.61|0
1643764500000|2022-02-02 01:15:00|50.47|47.67|50.59|47.79|50.72|47.92|50.47|47.67|0
1643764800000|2022-02-02 01:20:00|50.57|47.77|50.56|47.76|50.61|47.81|50.41|47.61|0
1643765100000|2022-02-02 01:25:00|50.57|47.77|50.61|47.81|50.63|47.83|50.55|47.75|0
1643765400000|2022-02-02 01:30:00|50.58|47.78|50.53|47.73|50.65|47.85|50.51|47.71|0
1643765700000|2022-02-02 01:35:00|50.51|47.71|50.57|47.77|50.63|47.83|50.49|47.69|0
1643766000000|2022-02-02 01:40:00|50.59|47.79|50.24|47.44|50.61|47.81|50.24|47.44|0
1643766300000|2022-02-02 01:45:00|50.26|47.46|50.32|47.52|50.34|47.54|50.24|47.44|0
1643766600000|2022-02-02 01:50:00|50.3|47.5|50.32|47.52|50.34|47.54|50.27|47.47|0
1643766900000|2022-02-02 01:55:00|50.3|47.5|50.27|47.47|50.34|47.54|50.26|47.46|0
1643767200000|2022-02-02 02:00:00|50.29|47.49|50.25|47.45|50.29|47.49|50.23|47.43|0
1643767500000|2022-02-02 02:05:00|50.24|47.44|50.24|47.44|50.31|47.51|50.23|47.43|0
1643767800000|2022-02-02 02:10:00|50.23|47.43|50.25|47.45|50.25|47.45|50.19|47.39|0
1643768100000|2022-02-02 02:15:00|50.24|47.44|50.27|47.47|50.29|47.49|50.17|47.37|0
1643768400000|2022-02-02 02:20:00|50.29|47.49|50.47|47.67|50.47|47.67|50.27|47.47|0
1643768700000|2022-02-02 02:25:00|50.45|47.65|50.37|47.57|50.47|47.67|50.35|47.55|0
1643769000000|2022-02-02 02:30:00|50.35|47.55|50.43|47.63|50.45|47.65|50.35|47.55|0
1643769300000|2022-02-02 02:35:00|50.44|47.64|50.44|47.64|50.47|47.67|50.41|47.61|0
1643769600000|2022-02-02 02:40:00|50.34|47.54|50.4|47.6|50.44|47.64|50.33|47.53|0
1643769900000|2022-02-02 02:45:00|50.41|47.61|50.44|47.64|50.46|47.66|50.4|47.6|0
1643770200000|2022-02-02 02:50:00|50.42|47.62|50.38|47.58|50.42|47.62|50.38|47.58|0
1643770500000|2022-02-02 02:55:00|50.4|47.6|50.38|47.58|50.42|47.62|50.38|47.58|0
1643770800000|2022-02-02 03:00:00|50.39|47.59|50.4|47.6|50.46|47.66|50.39|47.59|0
1643771100000|2022-02-02 03:05:00|50.38|47.58|50.4|47.6|50.42|47.62|50.38|47.58|0
1643771400000|2022-02-02 03:10:00|50.41|47.61|50.37|47.57|50.42|47.62|50.33|47.53|0
1643771700000|2022-02-02 03:15:00|50.35|47.55|50.41|47.61|50.43|47.63|50.33|47.53|0
1643772000000|2022-02-02 03:20:00|50.42|47.62|50.31|47.51|50.43|47.63|50.31|47.51|0
1643772300000|2022-02-02 03:25:00|50.33|47.53|50.33|47.53|50.33|47.53|50.29|47.49|0
1643772600000|2022-02-02 03:30:00|50.35|47.55|50.25|47.45|50.35|47.55|50.25|47.45|0
1643772900000|2022-02-02 03:35:00|50.27|47.47|50.29|47.49|50.29|47.49|50.22|47.42|0
1643773200000|2022-02-02 03:40:00|50.27|47.47|50.27|47.47|50.29|47.49|50.25|47.45|0
1643773500000|2022-02-02 03:45:00|50.28|47.48|50.33|47.53|50.35|47.55|50.25|47.45|0
1643773800000|2022-02-02 03:50:00|50.32|47.52|50.3|47.5|50.32|47.52|50.3|47.5|0
1643774100000|2022-02-02 03:55:00|50.31|47.51|50.24|47.44|50.32|47.52|50.24|47.44|0
1643774400000|2022-02-02 04:00:00|50.26|47.46|50.2|47.4|50.28|47.48|50.2|47.4|0
1643774700000|2022-02-02 04:05:00|50.21|47.41|50.2|47.4|50.22|47.42|50.18|47.38|0
1643775000000|2022-02-02 04:10:00|50.19|47.39|50.16|47.36|50.19|47.39|50.14|47.34|0
1643775300000|2022-02-02 04:15:00|50.14|47.34|50.13|47.33|50.14|47.34|50.1|47.3|0
1643775600000|2022-02-02 04:20:00|50.14|47.34|50.17|47.37|50.2|47.4|50.14|47.34|0
1643775900000|2022-02-02 04:25:00|50.15|47.35|50.19|47.39|50.19|47.39|50.15|47.35|0
1643776200000|2022-02-02 04:30:00|50.17|47.37|50.17|47.37|50.19|47.39|50.15|47.35|0
1643776500000|2022-02-02 04:35:00|50.15|47.35|50.17|47.37|50.17|47.37|50.09|47.29|0
1643776800000|2022-02-02 04:40:00|50.19|47.39|50.19|47.39|50.19|47.39|50.15|47.35|0
1643777100000|2022-02-02 04:45:00|50.17|47.37|50.19|47.39|50.25|47.45|50.17|47.37|0
1643777400000|2022-02-02 04:50:00|50.17|47.37|50.11|47.31|50.19|47.39|50.1|47.3|0
1643777700000|2022-02-02 04:55:00|50.09|47.29|50.11|47.31|50.13|47.33|50.07|47.27|0
1643778000000|2022-02-02 05:00:00|50.1|47.3|49.96|47.16|50.12|47.32|49.96|47.16|0
1643778300000|2022-02-02 05:05:00|49.98|47.18|50|47.2|50.04|47.24|49.94|47.14|0
1643778600000|2022-02-02 05:10:00|49.98|47.18|50|47.2|50|47.2|49.96|47.16|0
1643778900000|2022-02-02 05:15:00|50.01|47.21|50|47.2|50.06|47.26|50|47.2|0
1643779200000|2022-02-02 05:20:00|50.02|47.22|49.98|47.18|50.02|47.22|49.96|47.16|0
1643779500000|2022-02-02 05:25:00|49.96|47.16|49.94|47.14|49.97|47.17|49.92|47.12|0
1643779800000|2022-02-02 05:30:00|49.92|47.12|49.94|47.14|49.96|47.16|49.92|47.12|0
1643780100000|2022-02-02 05:35:00|49.95|47.15|49.91|47.11|49.96|47.16|49.91|47.11|0
1643780400000|2022-02-02 05:40:00|49.93|47.13|49.87|47.07|49.93|47.13|49.48|46.68|0
1643780700000|2022-02-02 05:45:00|49.85|47.05|49.79|46.99|49.86|47.06|49.79|46.99|0
1643781000000|2022-02-02 05:50:00|49.81|47.01|49.81|47.01|49.87|47.07|49.79|46.99|0
1643781300000|2022-02-02 05:55:00|49.79|46.99|49.76|46.96|49.81|47.01|49.73|46.93|0
1643781600000|2022-02-02 06:00:00|49.75|46.95|49.61|46.81|49.77|46.97|49.61|46.81|0
1643781900000|2022-02-02 06:05:00|49.57|46.77|49.61|46.81|49.61|46.81|49.49|46.69|0
1643782200000|2022-02-02 06:10:00|49.6|46.8|49.53|46.73|49.61|46.81|49.53|46.73|0
1643782500000|2022-02-02 06:15:00|49.55|46.75|49.55|46.75|49.59|46.79|49.54|46.74|0
1643782800000|2022-02-02 06:20:00|49.53|46.73|49.46|46.66|49.56|46.76|49.46|46.66|0
1643783100000|2022-02-02 06:25:00|49.48|46.68|49.42|46.62|49.5|46.7|49.42|46.62|0
1643783400000|2022-02-02 06:30:00|49.4|46.6|49.44|46.64|49.44|46.64|49.25|46.45|0
1643783700000|2022-02-02 06:35:00|49.46|46.66|49.55|46.75|49.6|46.8|49.46|46.66|0
1643784000000|2022-02-02 06:40:00|49.56|46.76|49.84|47.04|49.86|47.06|49.54|46.74|0
1643784300000|2022-02-02 06:45:00|49.86|47.06|49.88|47.08|49.92|47.12|49.84|47.04|0
1643784600000|2022-02-02 06:50:00|49.9|47.1|49.87|47.07|49.91|47.11|49.79|46.99|0
1643784900000|2022-02-02 06:55:00|49.89|47.09|49.8|47|49.99|47.19|49.79|46.99|0
1643785200000|2022-02-02 07:00:00|49.83|47.03|49.95|47.15|50.03|47.23|49.83|47.03|0
1643785500000|2022-02-02 07:05:00|49.99|47.19|49.93|47.13|50.01|47.21|49.79|46.99|0
1643785800000|2022-02-02 07:10:00|49.95|47.15|49.83|47.03|49.99|47.19|49.81|47.01|0
1643786100000|2022-02-02 07:15:00|49.82|47.02|49.73|46.93|49.85|47.05|49.73|46.93|0
1643786400000|2022-02-02 07:20:00|49.71|46.91|49.75|46.95|49.81|47.01|49.69|46.89|0
1643786700000|2022-02-02 07:25:00|49.74|46.94|49.61|46.81|49.81|47.01|49.57|46.77|0
1643787000000|2022-02-02 07:30:00|49.63|46.83|49.6|46.8|49.66|46.86|49.45|46.65|0
1643787300000|2022-02-02 07:35:00|49.58|46.78|49.84|47.04|49.87|47.07|49.58|46.78|0
1643787600000|2022-02-02 07:40:00|49.83|47.03|49.6|46.8|49.86|47.06|49.6|46.8|0
1643787900000|2022-02-02 07:45:00|49.64|46.84|49.94|47.14|49.97|47.17|49.64|46.84|0
1643788200000|2022-02-02 07:50:00|49.92|47.12|49.91|47.11|49.97|47.17|49.86|47.06|0
1643788500000|2022-02-02 07:55:00|49.9|47.1|49.92|47.12|49.94|47.14|49.86|47.06|0
1643788800000|2022-02-02 08:00:00|49.9|47.1|49.89|47.09|51.21|48.41|49.66|46.86|0
1643789100000|2022-02-02 08:05:00|49.75|47.35|49.51|47.11|49.81|47.41|49.41|47.01|0
1643789400000|2022-02-02 08:10:00|49.5|47.1|49.51|47.11|49.65|47.25|49.39|46.99|0
1643789700000|2022-02-02 08:15:00|49.53|47.13|49.75|47.35|49.79|47.39|49.49|47.09|0
1643790000000|2022-02-02 08:20:00|49.73|47.33|49.53|47.13|49.75|47.35|49.41|47.01|0
1643790300000|2022-02-02 08:25:00|49.54|47.14|49.64|47.24|49.65|47.25|49.39|46.99|0
1643790600000|2022-02-02 08:30:00|49.69|47.29|49.74|47.34|49.75|47.35|49.53|47.13|0
1643790900000|2022-02-02 08:35:00|49.73|47.33|49.88|47.48|49.88|47.48|49.59|47.19|0
1643791200000|2022-02-02 08:40:00|49.89|47.49|49.82|47.42|49.92|47.52|49.72|47.32|0
1643791500000|2022-02-02 08:45:00|49.8|47.4|50.02|47.62|50.02|47.62|49.74|47.34|0
1643791800000|2022-02-02 08:50:00|50.06|47.66|49.84|47.44|50.12|47.72|49.64|47.24|0
1643792100000|2022-02-02 08:55:00|49.97|47.57|49.86|47.46|49.99|47.59|49.84|47.44|0
1643792400000|2022-02-02 09:00:00|49.88|47.48|49.47|47.07|49.92|47.52|49.46|47.06|0
1643792700000|2022-02-02 09:05:00|49.46|47.06|49.31|46.91|49.47|47.07|49.16|46.76|0
1643793000000|2022-02-02 09:10:00|49.3|46.9|48.94|46.54|49.34|46.94|48.92|46.52|0
1643793300000|2022-02-02 09:15:00|48.96|46.56|49.12|46.72|49.12|46.72|48.88|46.48|0
1643793600000|2022-02-02 09:20:00|49.09|46.69|48.96|46.56|49.11|46.71|48.94|46.54|0
1643793900000|2022-02-02 09:25:00|48.95|46.55|49.17|46.77|49.23|46.83|48.9|46.5|0
1643794200000|2022-02-02 09:30:00|49.12|46.72|49.15|46.75|49.19|46.79|49.02|46.62|0
1643794500000|2022-02-02 09:35:00|49.17|46.77|48.99|46.59|49.27|46.87|48.97|46.57|0
1643794800000|2022-02-02 09:40:00|49.01|46.61|48.7|46.3|49.03|46.63|48.7|46.3|0
1643795100000|2022-02-02 09:45:00|48.72|46.32|48.52|46.12|48.83|46.43|48.52|46.12|0
1643795400000|2022-02-02 09:50:00|48.48|46.08|48.4|46|48.54|46.14|48.4|46|0
1643795700000|2022-02-02 09:55:00|48.41|46.01|48.39|45.99|48.44|46.04|48.28|45.88|0
1643796000000|2022-02-02 10:00:00|48.38|45.98|48.5|46.1|48.56|46.16|48.38|45.98|0
1643796300000|2022-02-02 10:05:00|48.4|46|48.67|46.27|48.69|46.29|48.38|45.98|0
1643796600000|2022-02-02 10:10:00|48.69|46.29|48.51|46.11|48.71|46.31|48.51|46.11|0
1643796900000|2022-02-02 10:15:00|48.49|46.09|48.57|46.17|48.63|46.23|48.43|46.03|0
1643797200000|2022-02-02 10:20:00|48.59|46.19|48.57|46.17|48.73|46.33|48.55|46.15|0
1643797500000|2022-02-02 10:25:00|48.61|46.21|48.59|46.19|48.67|46.27|48.53|46.13|0
1643797800000|2022-02-02 10:30:00|48.6|46.2|48.51|46.11|48.63|46.23|48.43|46.03|0
1643798100000|2022-02-02 10:35:00|48.53|46.13|48.47|46.07|48.64|46.24|48.39|45.99|0
1643798400000|2022-02-02 10:40:00|48.51|46.11|48.6|46.2|48.66|46.26|48.41|46.01|0
1643798700000|2022-02-02 10:45:00|48.58|46.18|48.76|46.36|48.79|46.39|48.58|46.18|0
1643799000000|2022-02-02 10:50:00|48.74|46.34|48.7|46.3|48.74|46.34|48.6|46.2|0
1643799300000|2022-02-02 10:55:00|48.72|46.32|48.74|46.34|48.84|46.44|48.68|46.28|0
1643799600000|2022-02-02 11:00:00|48.7|46.3|48.87|46.47|48.93|46.53|48.68|46.28|0
1643799900000|2022-02-02 11:05:00|48.89|46.49|48.95|46.55|49.07|46.67|48.87|46.47|0
1643800200000|2022-02-02 11:10:00|48.97|46.57|49.03|46.63|49.1|46.7|48.95|46.55|0
1643800500000|2022-02-02 11:15:00|49.01|46.61|49.05|46.65|49.11|46.71|48.97|46.57|0
1643800800000|2022-02-02 11:20:00|49.07|46.67|48.89|46.49|49.07|46.67|48.83|46.43|0
1643801100000|2022-02-02 11:25:00|48.91|46.51|48.91|46.51|48.97|46.57|48.85|46.45|0
1643801400000|2022-02-02 11:30:00|48.92|46.52|48.81|46.41|48.92|46.52|48.81|46.41|0
1643801700000|2022-02-02 11:35:00|48.83|46.43|48.84|46.44|48.86|46.46|48.77|46.37|0
1643802000000|2022-02-02 11:40:00|48.82|46.42|48.86|46.46|48.94|46.54|48.75|46.35|0
1643802300000|2022-02-02 11:45:00|48.84|46.44|48.73|46.33|48.84|46.44|48.68|46.28|0
1643802600000|2022-02-02 11:50:00|48.74|46.34|48.6|46.2|48.76|46.36|48.58|46.18|0
1643802900000|2022-02-02 11:55:00|48.62|46.22|48.64|46.24|48.7|46.3|48.6|46.2|0
1643803200000|2022-02-02 12:00:00|48.66|46.26|48.72|46.32|48.84|46.44|48.66|46.26|0
1643803500000|2022-02-02 12:05:00|48.74|46.34|48.62|46.22|48.82|46.42|48.6|46.2|0
1643803800000|2022-02-02 12:10:00|48.6|46.2|48.42|46.02|48.6|46.2|48.23|45.83|0
1643804100000|2022-02-02 12:15:00|48.4|46|48.27|45.87|48.42|46.02|48.21|45.81|0
1643804400000|2022-02-02 12:20:00|48.25|45.85|48.32|45.92|48.4|46|48.25|45.85|0
1643804700000|2022-02-02 12:25:00|48.3|45.9|49.9|47.5|49.94|47.54|48.23|45.83|0
1643805000000|2022-02-02 12:30:00|49.92|47.52|50.02|47.62|50.02|47.62|49.92|47.52|0
1643805300000|2022-02-02 12:35:00|50.04|47.64|50.14|47.74|50.14|47.74|49.94|47.54|0
1643805600000|2022-02-02 12:40:00|50.16|47.76|49.98|47.58|50.21|47.81|49.98|47.58|0
1643805900000|2022-02-02 12:45:00|50|47.6|49.88|47.48|50.02|47.62|49.82|47.42|0
1643806200000|2022-02-02 12:50:00|49.86|47.46|50.97|48.57|51.07|48.67|49.78|47.38|0
1643806500000|2022-02-02 12:55:00|50.99|48.59|50.77|48.37|50.99|48.59|50.69|48.29|0
1643806800000|2022-02-02 13:00:00|50.84|48.44|50.94|48.54|51.09|48.69|50.79|48.39|0
1643807100000|2022-02-02 13:05:00|50.92|48.52|50.98|48.58|51.04|48.64|50.86|48.46|0
1643807400000|2022-02-02 13:10:00|50.96|48.56|49.96|47.56|51.12|48.72|49.9|47.5|0
1643807700000|2022-02-02 13:15:00|50|47.6|50.15|47.75|50.15|47.75|49.9|47.5|0
1643808000000|2022-02-02 13:20:00|50.17|47.77|50.43|48.03|50.45|48.05|50.13|47.73|0
1643808300000|2022-02-02 13:25:00|50.45|48.05|50.37|47.97|50.52|48.12|50.35|47.95|0
1643808600000|2022-02-02 13:30:00|50.31|47.91|50.32|47.92|50.43|48.03|50.29|47.89|0
1643808900000|2022-02-02 13:35:00|50.33|47.93|50.36|47.96|50.41|48.01|50.12|47.72|0
1643809200000|2022-02-02 13:40:00|50.37|47.97|50.4|48|50.41|48.01|50.17|47.77|0
1643809500000|2022-02-02 13:45:00|50.39|47.99|50.22|47.82|50.41|48.01|50.2|47.8|0
1643809800000|2022-02-02 13:50:00|50.26|47.86|50.7|48.3|50.74|48.34|50.26|47.86|0
1643810100000|2022-02-02 13:55:00|50.72|48.32|50.82|48.42|50.9|48.5|50.7|48.3|0
1643810400000|2022-02-02 14:00:00|50.86|48.46|50.76|48.36|50.96|48.56|50.72|48.32|0
1643810700000|2022-02-02 14:05:00|50.75|48.35|50.78|48.38|50.91|48.51|50.7|48.3|0
1643811000000|2022-02-02 14:10:00|50.76|48.36|50.14|47.74|50.86|48.46|49.9|47.5|0
1643811300000|2022-02-02 14:15:00|50.65|48.25|50.68|48.28|50.87|48.47|50.45|48.05|0
1643811600000|2022-02-02 14:20:00|50.77|48.37|50.57|48.17|50.83|48.43|50.57|48.17|0
1643811900000|2022-02-02 14:25:00|50.59|48.19|50.78|48.38|50.85|48.45|50.45|48.05|0
1643812200000|2022-02-02 14:30:00|50.75|48.35|50.82|48.42|51.11|48.71|50.71|48.31|0
1643812500000|2022-02-02 14:35:00|50.77|48.37|50.26|47.86|50.83|48.43|50.04|47.64|0
1643812800000|2022-02-02 14:40:00|50.24|47.84|51.17|48.77|51.5|49.1|50.14|47.74|0
1643813100000|2022-02-02 14:45:00|51.09|48.69|51.83|49.43|51.83|49.43|51.01|48.61|0
1643813400000|2022-02-02 14:50:00|51.91|49.51|51.92|49.52|52.33|49.93|51.09|48.69|0
1643813700000|2022-02-02 14:55:00|51.86|49.46|53.64|51.24|53.89|51.49|51.65|49.25|0
1643814000000|2022-02-02 15:00:00|53.58|51.18|50.68|48.28|53.58|51.18|50.58|48.18|0
1643814300000|2022-02-02 15:05:00|50.72|48.32|51.11|48.71|51.32|48.92|50.66|48.26|0
1643814600000|2022-02-02 15:10:00|51.13|48.73|51.85|49.45|51.87|49.47|50.83|48.43|0
1643814900000|2022-02-02 15:15:00|51.78|49.38|51.31|48.91|54.35|51.95|51.13|48.73|0
1643815200000|2022-02-02 15:20:00|51.33|48.93|51.86|49.46|51.86|49.46|51.06|48.66|0
1643815500000|2022-02-02 15:25:00|51.84|49.44|51.99|49.59|52.19|49.79|51.62|49.22|0
1643815800000|2022-02-02 15:30:00|51.94|49.54|52.17|49.77|52.21|49.81|51.59|49.19|0
1643816100000|2022-02-02 15:35:00|52.15|49.75|51.95|49.55|53.01|50.61|51.89|49.49|0
1643816400000|2022-02-02 15:40:00|51.85|49.45|51.58|49.18|52.42|50.02|51.5|49.1|0
1643816700000|2022-02-02 15:45:00|51.57|49.17|51.45|49.05|51.86|49.46|51.17|48.77|0
1643817000000|2022-02-02 15:50:00|51.43|49.03|52.05|49.65|52.38|49.98|51.36|48.96|0
1643817300000|2022-02-02 15:55:00|52.09|49.69|51.72|49.32|52.11|49.71|51.67|49.27|0
1643817600000|2022-02-02 16:00:00|51.76|49.36|52.21|49.81|52.42|50.02|51.57|49.17|0
1643817900000|2022-02-02 16:05:00|52.25|49.85|52.75|50.35|52.79|50.39|52.04|49.64|0
1643818200000|2022-02-02 16:10:00|52.76|50.36|53.45|51.05|53.45|51.05|52.66|50.26|0
1643818500000|2022-02-02 16:15:00|53.39|50.99|53.07|50.67|53.6|51.2|52.9|50.5|0
1643818800000|2022-02-02 16:20:00|53.05|50.65|52.78|50.38|53.05|50.65|52.55|50.15|0
1643819100000|2022-02-02 16:25:00|52.68|50.28|52.59|50.19|52.78|50.38|52.36|49.96|0
1643819400000|2022-02-02 16:30:00|52.71|50.31|52.88|50.48|53.11|50.71|52.67|50.27|0
1643819700000|2022-02-02 16:35:00|52.9|50.5|53.34|50.94|53.49|51.09|52.73|50.33|0
1643820000000|2022-02-02 16:40:00|53.27|50.87|52.85|50.45|53.38|50.98|52.72|50.32|0
1643820300000|2022-02-02 16:45:00|52.9|50.5|52.73|50.33|53.07|50.67|52.33|49.93|0
1643820600000|2022-02-02 16:50:00|52.72|50.32|52.39|49.99|52.77|50.37|52.25|49.85|0
1643820900000|2022-02-02 16:55:00|52.44|50.04|52.17|49.77|52.56|50.16|52.17|49.77|0
1643821200000|2022-02-02 17:00:00|52.19|49.79|52.33|49.93|52.52|50.12|52.12|49.72|0
1643821500000|2022-02-02 17:05:00|52.27|49.87|51.43|49.03|52.27|49.87|51.36|48.96|0
1643821800000|2022-02-02 17:10:00|51.4|49|51.41|49.01|51.65|49.25|51.34|48.94|0
1643822100000|2022-02-02 17:15:00|51.4|49|51.82|49.42|52.02|49.62|51.16|48.76|0
1643822400000|2022-02-02 17:20:00|51.81|49.41|51.81|49.41|51.87|49.47|51.58|49.18|0
1643822700000|2022-02-02 17:25:00|51.87|49.47|51.85|49.45|51.91|49.51|51.64|49.24|0
1643823000000|2022-02-02 17:30:00|51.87|49.47|51.7|49.3|52.14|49.74|51.68|49.28|0
1643823300000|2022-02-02 17:35:00|51.74|49.34|51.4|49|51.83|49.43|51.4|49|0
1643823600000|2022-02-02 17:40:00|51.46|49.06|51.31|48.91|51.6|49.2|51.31|48.91|0
1643823900000|2022-02-02 17:45:00|51.33|48.93|50.95|48.55|51.33|48.93|50.67|48.27|0
1643824200000|2022-02-02 17:50:00|50.94|48.54|50.89|48.49|51.09|48.69|50.87|48.47|0
1643824500000|2022-02-02 17:55:00|50.87|48.47|50.46|48.06|51.01|48.61|50.46|48.06|0
1643824800000|2022-02-02 18:00:00|50.5|48.1|50.82|48.42|50.82|48.42|50.46|48.06|0
1643825100000|2022-02-02 18:05:00|50.78|48.38|51|48.6|51|48.6|50.68|48.28|0
1643825400000|2022-02-02 18:10:00|50.96|48.56|51|48.6|51.25|48.85|50.94|48.54|0
1643825700000|2022-02-02 18:15:00|50.98|48.58|51.05|48.65|51.16|48.76|50.7|48.3|0
1643826000000|2022-02-02 18:20:00|51.02|48.62|51.3|48.9|51.36|48.96|50.94|48.54|0
1643826300000|2022-02-02 18:25:00|51.28|48.88|51.4|49|51.73|49.33|51.16|48.76|0
1643826600000|2022-02-02 18:30:00|51.45|49.05|51.13|48.73|51.48|49.08|51.1|48.7|0
1643826900000|2022-02-02 18:35:00|51.14|48.74|50.77|48.37|51.14|48.74|50.77|48.37|0
1643827200000|2022-02-02 18:40:00|50.8|48.4|50.81|48.41|51.01|48.61|50.61|48.21|0
1643827500000|2022-02-02 18:45:00|50.85|48.45|51.19|48.79|51.19|48.79|50.69|48.29|0
1643827800000|2022-02-02 18:50:00|51.18|48.78|51.07|48.67|51.31|48.91|50.98|48.58|0
1643828100000|2022-02-02 18:55:00|51.01|48.61|50.93|48.53|51.13|48.73|50.83|48.43|0
1643828400000|2022-02-02 19:00:00|50.91|48.51|50.55|48.15|50.99|48.59|50.49|48.09|0
1643828700000|2022-02-02 19:05:00|50.53|48.13|50.76|48.36|50.93|48.53|50.49|48.09|0
1643829000000|2022-02-02 19:10:00|50.74|48.34|51.07|48.67|51.13|48.73|50.55|48.15|0
1643829300000|2022-02-02 19:15:00|51.01|48.61|50.84|48.44|51.39|48.99|50.72|48.32|0
1643829600000|2022-02-02 19:20:00|50.86|48.46|51.24|48.84|51.29|48.89|50.84|48.44|0
1643829900000|2022-02-02 19:25:00|51.2|48.8|51.04|48.64|51.51|49.11|49.91|47.51|0
1643830200000|2022-02-02 19:30:00|51|48.6|50.42|48.02|51.06|48.66|50.38|47.98|0
1643830500000|2022-02-02 19:35:00|50.44|48.04|50.64|48.24|50.84|48.44|50.34|47.94|0
1643830800000|2022-02-02 19:40:00|50.6|48.2|50.28|47.88|50.6|48.2|50.1|47.7|0
1643831100000|2022-02-02 19:45:00|50.26|47.86|50.06|47.66|50.46|48.06|49.96|47.56|0
1643831400000|2022-02-02 19:50:00|50.04|47.64|50|47.6|50.21|47.81|49.88|47.48|0
1643831700000|2022-02-02 19:55:00|50.02|47.62|50.43|48.03|50.45|48.05|50.02|47.62|0
1643832000000|2022-02-02 20:00:00|50.41|48.01|50.13|47.73|50.75|48.35|49.97|47.57|0
1643832300000|2022-02-02 20:05:00|50.17|47.77|50.39|47.99|50.45|48.05|50.09|47.69|0
1643832600000|2022-02-02 20:10:00|50.38|47.98|50.39|47.99|50.55|48.15|50.21|47.81|0
1643832900000|2022-02-02 20:15:00|50.38|47.98|49.71|47.31|50.45|48.05|49.65|47.25|0
1643833200000|2022-02-02 20:20:00|49.67|47.27|49.91|47.51|50|47.6|49.63|47.23|0
1643833500000|2022-02-02 20:25:00|49.9|47.5|50.12|47.72|50.38|47.98|49.67|47.27|0
1643833800000|2022-02-02 20:30:00|50.1|47.7|49.87|47.47|50.33|47.93|49.87|47.47|0
1643834100000|2022-02-02 20:35:00|49.85|47.45|50.1|47.7|50.26|47.86|49.77|47.37|0
1643834400000|2022-02-02 20:40:00|50.11|47.71|49.86|47.46|50.18|47.78|49.86|47.46|0
1643834700000|2022-02-02 20:45:00|49.89|47.49|49.76|47.36|50|47.6|49.65|47.25|0
1643835000000|2022-02-02 20:50:00|49.74|47.34|49.88|47.48|50.52|48.12|49.74|47.34|0
1643835300000|2022-02-02 20:55:00|49.9|47.5|50.26|47.86|50.3|47.9|49.57|47.17|0
1643835600000|2022-02-02 21:00:00|50.3|47.9|50.55|48.15|50.61|48.21|50.04|47.64|0
1643835900000|2022-02-02 21:05:00|50.56|48.16|52.59|50.19|52.68|50.28|50.47|48.07|0
1643836200000|2022-02-02 21:10:00|52.8|50.4|53.05|50.65|53.39|50.99|52.72|50.32|0
1643836500000|2022-02-02 21:15:00|53.19|50.39|53.35|50.55|53.44|50.64|52.91|50.11|0
1643836800000|2022-02-02 21:20:00|53.4|50.6|53.44|50.64|53.71|50.91|53.34|50.54|0
1643837100000|2022-02-02 21:25:00|53.46|50.66|53.31|50.51|53.52|50.72|53.25|50.45|0
1643837400000|2022-02-02 21:30:00|53.32|50.52|53.27|50.47|53.43|50.63|53.08|50.28|0
1643837700000|2022-02-02 21:35:00|53.25|50.45|53.26|50.46|53.31|50.51|53.04|50.24|0
1643838000000|2022-02-02 21:40:00|53.25|50.45|53.11|50.31|53.33|50.53|53.1|50.3|0
1643838300000|2022-02-02 21:45:00|53.13|50.33|53.33|50.53|53.37|50.57|53.12|50.32|0
1643838600000|2022-02-02 21:50:00|53.31|50.51|53.18|50.38|53.37|50.57|53.05|50.25|0
1643838900000|2022-02-02 21:55:00|53.2|50.4|53|50.2|53.2|50.4|52.98|50.18|0
1643839200000|2022-02-02 22:00:00|53.02|50.22|53.12|50.32|53.12|50.32|52.97|50.17|0
1643839500000|2022-02-02 22:05:00|53.11|50.31|53.06|50.26|53.11|50.31|53.04|50.24|0
1643839800000|2022-02-02 22:10:00|53.07|50.27|53.11|50.31|53.11|50.31|53.02|50.22|0
1643840100000|2022-02-02 22:15:00|53.12|50.32|53.26|50.46|53.26|50.46|53.12|50.32|0
1643840400000|2022-02-02 22:20:00|53.27|50.47|53.26|50.46|53.27|50.47|53.24|50.44|0
1643840700000|2022-02-02 22:25:00|53.25|50.45|53.15|50.35|53.25|50.45|53.12|50.32|0
1643841000000|2022-02-02 22:30:00|53.18|50.38|53.14|50.34|53.18|50.38|53.14|50.34|0
1643841300000|2022-02-02 22:35:00|53.15|50.35|53.24|50.44|53.24|50.44|53.14|50.34|0
1643841900000|2022-02-02 22:45:00|53.23|50.43|53.29|50.49|53.29|50.49|53.22|50.42|0
1643842200000|2022-02-02 22:50:00|53.27|50.47|53.36|50.56|53.37|50.57|53.27|50.47|0
1643842500000|2022-02-02 22:55:00|53.35|50.55|53.34|50.54|53.43|50.63|53.3|50.5|0
1643842800000|2022-02-02 23:00:00|53.3|50.5|53.31|50.51|53.33|50.53|53.04|50.24|0
1643843100000|2022-02-02 23:05:00|53.28|50.48|53.49|50.69|53.49|50.69|53.2|50.4|0
1643843400000|2022-02-02 23:10:00|53.47|50.67|53.58|50.78|53.6|50.8|53.45|50.65|0
1643843700000|2022-02-02 23:15:00|53.55|50.75|53.64|50.84|53.64|50.84|53.41|50.61|0
1643844000000|2022-02-02 23:20:00|53.62|50.82|53.57|50.77|53.68|50.88|53.53|50.73|0
1643844300000|2022-02-02 23:25:00|53.59|50.79|53.66|50.86|53.68|50.88|53.59|50.79|0
1643844600000|2022-02-02 23:30:00|53.63|50.83|53.84|51.04|53.91|51.11|53.63|50.83|0
1643844900000|2022-02-02 23:35:00|53.82|51.02|54.16|51.36|54.16|51.36|53.78|50.98|0
1643845200000|2022-02-02 23:40:00|54.14|51.34|54.37|51.57|54.39|51.59|54.14|51.34|0
1643845500000|2022-02-02 23:45:00|54.39|51.59|54.49|51.69|54.5|51.7|54.3|51.5|0
1643845800000|2022-02-02 23:50:00|54.5|51.7|54.37|51.57|54.52|51.72|54.35|51.55|0
1643846100000|2022-02-02 23:55:00|54.39|51.59|54.44|51.64|54.52|51.72|54.3|51.5|0
1643846400000|2022-02-03 00:00:00|54.45|51.65|54.15|51.35|54.47|51.67|54.11|51.31|0
1643846700000|2022-02-03 00:05:00|54.16|51.36|54.45|51.65|54.52|51.72|54.16|51.36|0
1643847000000|2022-02-03 00:10:00|54.43|51.63|54.17|51.37|54.46|51.66|54.15|51.35|0
1643847300000|2022-02-03 00:15:00|54.14|51.34|54.1|51.3|54.17|51.37|53.85|51.05|0
1643847600000|2022-02-03 00:20:00|54.09|51.29|53.96|51.16|54.11|51.31|53.96|51.16|0
1643847900000|2022-02-03 00:25:00|53.97|51.17|54.07|51.27|54.19|51.39|53.97|51.17|0
1643848200000|2022-02-03 00:30:00|54.08|51.28|54.23|51.43|54.23|51.43|53.94|51.14|0
1643848500000|2022-02-03 00:35:00|54.28|51.48|54.29|51.49|54.36|51.56|54.02|51.22|0
1643848800000|2022-02-03 00:40:00|54.27|51.47|54.18|51.38|54.27|51.47|54.08|51.28|0
1643849100000|2022-02-03 00:45:00|54.16|51.36|54.23|51.43|54.29|51.49|54.06|51.26|0
1643849400000|2022-02-03 00:50:00|54.27|51.47|54.16|51.36|54.27|51.47|54.12|51.32|0
1643849700000|2022-02-03 00:55:00|54.15|51.35|54.35|51.55|54.39|51.59|54.12|51.32|0
1643850000000|2022-02-03 01:00:00|54.33|51.53|54.14|51.34|54.37|51.57|54.05|51.25|0
1643850300000|2022-02-03 01:05:00|54.11|51.31|54.5|51.7|54.5|51.7|54.06|51.26|0
1643850600000|2022-02-03 01:10:00|54.45|51.65|54.35|51.55|54.45|51.65|54.2|51.4|0
1643850900000|2022-02-03 01:15:00|54.37|51.57|54.54|51.74|54.57|51.77|54.26|51.46|0
1643851200000|2022-02-03 01:20:00|54.56|51.76|54.45|51.65|54.56|51.76|54.32|51.52|0
1643851500000|2022-02-03 01:25:00|54.43|51.63|54.43|51.63|54.5|51.7|54.34|51.54|0
1643851800000|2022-02-03 01:30:00|54.44|51.64|54.7|51.9|54.74|51.94|54.38|51.58|0
1643852100000|2022-02-03 01:35:00|54.69|51.89|54.49|51.69|54.72|51.92|54.47|51.67|0
1643852400000|2022-02-03 01:40:00|54.51|51.71|54.47|51.67|54.58|51.78|54.44|51.64|0
1643852700000|2022-02-03 01:45:00|54.48|51.68|54.7|51.9|54.74|51.94|54.47|51.67|0
1643853000000|2022-02-03 01:50:00|54.69|51.89|54.74|51.94|54.74|51.94|54.65|51.85|0
1643853300000|2022-02-03 01:55:00|54.73|51.93|54.85|52.05|54.91|52.11|54.72|51.92|0
1643853600000|2022-02-03 02:00:00|54.87|52.07|54.93|52.13|54.93|52.13|54.84|52.04|0
1643853900000|2022-02-03 02:05:00|54.91|52.11|54.86|52.06|55.06|52.26|54.86|52.06|0
1643854200000|2022-02-03 02:10:00|54.84|52.04|54.9|52.1|54.93|52.13|54.78|51.98|0
1643854500000|2022-02-03 02:15:00|54.88|52.08|54.88|52.08|54.91|52.11|54.82|52.02|0
1643854800000|2022-02-03 02:20:00|54.87|52.07|54.88|52.08|54.95|52.15|54.86|52.06|0
1643855100000|2022-02-03 02:25:00|54.9|52.1|54.79|51.99|54.9|52.1|54.73|51.93|0
1643855400000|2022-02-03 02:30:00|54.77|51.97|54.86|52.06|54.86|52.06|54.77|51.97|0
1643855700000|2022-02-03 02:35:00|54.84|52.04|54.77|51.97|54.88|52.08|54.77|51.97|0
1643856000000|2022-02-03 02:40:00|54.75|51.95|54.66|51.86|54.77|51.97|54.66|51.86|0
1643856300000|2022-02-03 02:45:00|54.64|51.84|54.53|51.73|54.64|51.84|54.5|51.7|0
1643856600000|2022-02-03 02:50:00|54.55|51.75|54.55|51.75|54.57|51.77|54.51|51.71|0
1643856900000|2022-02-03 02:55:00|54.54|51.74|54.57|51.77|54.57|51.77|54.51|51.71|0
1643857200000|2022-02-03 03:00:00|54.55|51.75|54.53|51.73|54.57|51.77|54.51|51.71|0
1643857500000|2022-02-03 03:05:00|54.51|51.71|54.27|51.47|54.51|51.71|54.27|51.47|0
1643857800000|2022-02-03 03:10:00|54.25|51.45|54.4|51.6|54.4|51.6|54.25|51.45|0
1643858100000|2022-02-03 03:15:00|54.39|51.59|54.4|51.6|54.44|51.64|54.35|51.55|0
1643858400000|2022-02-03 03:20:00|54.38|51.58|54.41|51.61|54.46|51.66|54.35|51.55|0
1643858700000|2022-02-03 03:25:00|54.44|51.64|54.39|51.59|54.44|51.64|54.35|51.55|0
1643859000000|2022-02-03 03:30:00|54.4|51.6|54.54|51.74|54.56|51.76|54.4|51.6|0
1643859300000|2022-02-03 03:35:00|54.56|51.76|54.47|51.67|54.56|51.76|54.47|51.67|0
1643859600000|2022-02-03 03:40:00|54.45|51.65|54.6|51.8|54.6|51.8|54.45|51.65|0
1643859900000|2022-02-03 03:45:00|54.59|51.79|54.55|51.75|54.6|51.8|54.53|51.73|0
1643860200000|2022-02-03 03:50:00|54.54|51.74|54.43|51.63|54.6|51.8|54.41|51.61|0
1643860500000|2022-02-03 03:55:00|54.41|51.61|54.26|51.46|54.51|51.71|54.19|51.39|0
1643860800000|2022-02-03 04:00:00|54.28|51.48|54.3|51.5|54.3|51.5|54.19|51.39|0
1643861100000|2022-02-03 04:05:00|54.28|51.48|54.3|51.5|54.3|51.5|54.27|51.47|0
1643861400000|2022-02-03 04:10:00|54.27|51.47|54.24|51.44|54.3|51.5|54.23|51.43|0
1643861700000|2022-02-03 04:15:00|54.23|51.43|54.25|51.45|54.29|51.49|54.21|51.41|0
1643862000000|2022-02-03 04:20:00|54.27|51.47|54.29|51.49|54.29|51.49|54.27|51.47|0
1643862300000|2022-02-03 04:25:00|54.28|51.48|54.33|51.53|54.33|51.53|54.25|51.45|0
1643862600000|2022-02-03 04:30:00|54.29|51.49|54.31|51.51|54.33|51.53|54.29|51.49|0
1643862900000|2022-02-03 04:35:00|54.33|51.53|54.27|51.47|54.33|51.53|54.27|51.47|0
1643863200000|2022-02-03 04:40:00|54.29|51.49|54.18|51.38|54.29|51.49|54.16|51.36|0
1643863500000|2022-02-03 04:45:00|54.16|51.36|54.24|51.44|54.24|51.44|54.16|51.36|0
1643863800000|2022-02-03 04:50:00|54.22|51.42|54.2|51.4|54.24|51.44|54.18|51.38|0
1643864100000|2022-02-03 04:55:00|54.22|51.42|54.24|51.44|54.24|51.44|54.2|51.4|0
1643864400000|2022-02-03 05:00:00|54.26|51.46|54.26|51.46|54.26|51.46|54.26|51.46|0
1643864700000|2022-02-03 05:05:00|54.25|51.45|54.21|51.41|54.26|51.46|54.19|51.39|0
1643865000000|2022-02-03 05:10:00|54.19|51.39|54.21|51.41|54.23|51.43|54.11|51.31|0
1643865300000|2022-02-03 05:15:00|54.22|51.42|54.19|51.39|54.23|51.43|54.17|51.37|0
1643865600000|2022-02-03 05:20:00|54.17|51.37|54.11|51.31|54.19|51.39|54.1|51.3|0
1643865900000|2022-02-03 05:25:00|54.12|51.32|54.19|51.39|54.19|51.39|54.1|51.3|0
1643866200000|2022-02-03 05:30:00|54.17|51.37|54.19|51.39|54.19|51.39|54.14|51.34|0
1643866500000|2022-02-03 05:35:00|54.16|51.36|54.14|51.34|54.19|51.39|54.12|51.32|0
1643866800000|2022-02-03 05:40:00|54.16|51.36|54.18|51.38|54.18|51.38|54.14|51.34|0
1643867100000|2022-02-03 05:45:00|54.16|51.36|54.16|51.36|54.18|51.38|54.14|51.34|0
1643867400000|2022-02-03 05:50:00|54.18|51.38|54.18|51.38|54.22|51.42|54.16|51.36|0
1643867700000|2022-02-03 05:55:00|54.2|51.4|54.24|51.44|54.35|51.55|54.2|51.4|0
1643868000000|2022-02-03 06:00:00|54.26|51.46|54.33|51.53|54.39|51.59|54.22|51.42|0
1643868300000|2022-02-03 06:05:00|54.3|51.5|54.32|51.52|54.43|51.63|54.3|51.5|0
1643868600000|2022-02-03 06:10:00|54.3|51.5|54.28|51.48|54.32|51.52|54.26|51.46|0
1643868900000|2022-02-03 06:15:00|54.26|51.46|54.36|51.56|54.36|51.56|54.26|51.46|0
1643869200000|2022-02-03 06:20:00|54.35|51.55|54.38|51.58|54.45|51.65|54.35|51.55|0
1643869500000|2022-02-03 06:25:00|54.42|51.62|54.45|51.65|54.49|51.69|54.38|51.58|0
1643869800000|2022-02-03 06:30:00|54.43|51.63|54.36|51.56|54.49|51.69|54.3|51.5|0
1643870100000|2022-02-03 06:35:00|54.38|51.58|54.46|51.66|54.54|51.74|54.38|51.58|0
1643870400000|2022-02-03 06:40:00|54.44|51.64|54.44|51.64|54.46|51.66|54.39|51.59|0
1643870700000|2022-02-03 06:45:00|54.43|51.63|54.47|51.67|54.53|51.73|54.41|51.61|0
1643871000000|2022-02-03 06:50:00|54.48|51.68|54.36|51.56|54.48|51.68|54.35|51.55|0
1643871300000|2022-02-03 06:55:00|54.35|51.55|54.46|51.66|54.46|51.66|54.31|51.51|0
1643871600000|2022-02-03 07:00:00|54.44|51.64|54.24|51.44|54.54|51.74|54.22|51.42|0
1643871900000|2022-02-03 07:05:00|54.23|51.43|54.25|51.45|54.27|51.47|54.14|51.34|0
1643872200000|2022-02-03 07:10:00|54.29|51.49|54.07|51.27|54.29|51.49|53.99|51.19|0
1643872500000|2022-02-03 07:15:00|54.05|51.25|54.07|51.27|54.09|51.29|53.98|51.18|0
1643872800000|2022-02-03 07:20:00|54.05|51.25|54.83|52.03|54.83|52.03|54.03|51.23|0
1643873100000|2022-02-03 07:25:00|54.81|52.01|54.83|52.03|54.86|52.06|54.71|51.91|0
1643873400000|2022-02-03 07:30:00|54.8|52|54.77|51.97|54.88|52.08|54.73|51.93|0
1643873700000|2022-02-03 07:35:00|54.73|51.93|54.66|51.86|54.77|51.97|54.6|51.8|0
1643874000000|2022-02-03 07:40:00|54.65|51.85|54.54|51.74|54.77|51.97|54.54|51.74|0
1643874300000|2022-02-03 07:45:00|54.55|51.75|54.47|51.67|54.55|51.75|54.36|51.56|0
1643874600000|2022-02-03 07:50:00|54.44|51.64|54.34|51.54|54.55|51.75|54.34|51.54|0
1643874900000|2022-02-03 07:55:00|54.27|51.47|54.23|51.43|54.27|51.47|54.17|51.37|0
1643875200000|2022-02-03 08:00:00|54.21|51.41|54.22|51.42|54.45|51.65|54.08|51.28|0
1643875500000|2022-02-03 08:05:00|54.03|51.63|54.28|51.88|54.3|51.9|53.9|51.5|0
1643875800000|2022-02-03 08:10:00|54.3|51.9|54.26|51.86|54.39|51.99|54.15|51.75|0
1643876100000|2022-02-03 08:15:00|54.28|51.88|54.19|51.79|54.34|51.94|53.83|51.43|0
1643876400000|2022-02-03 08:20:00|54.23|51.83|55.42|53.02|61.34|58.94|54.19|51.79|0
1643876700000|2022-02-03 08:25:00|55.38|52.98|55.51|53.11|55.57|53.17|55.23|52.83|0
1643877000000|2022-02-03 08:30:00|55.53|53.13|55.37|52.97|55.53|53.13|55.27|52.87|0
1643877300000|2022-02-03 08:35:00|55.39|52.99|55.41|53.01|55.55|53.15|55.35|52.95|0
1643877600000|2022-02-03 08:40:00|55.39|52.99|55.44|53.04|55.52|53.12|55.26|52.86|0
1643877900000|2022-02-03 08:45:00|55.46|53.06|55.01|52.61|55.63|53.23|54.43|52.03|0
1643878200000|2022-02-03 08:50:00|55|52.6|54.97|52.57|55.01|52.61|54.9|52.5|0
1643878500000|2022-02-03 08:55:00|54.96|52.56|54.86|52.46|54.99|52.59|54.8|52.4|0
1643878800000|2022-02-03 09:00:00|54.89|52.49|55.11|52.71|55.16|52.76|54.77|52.37|0
1643879100000|2022-02-03 09:05:00|55.09|52.69|55.19|52.79|55.27|52.87|55.07|52.67|0
1643879400000|2022-02-03 09:10:00|55.18|52.78|55.03|52.63|55.26|52.86|54.98|52.58|0
1643879700000|2022-02-03 09:15:00|55.04|52.64|54.88|52.48|55.11|52.71|54.83|52.43|0
1643880000000|2022-02-03 09:20:00|54.85|52.45|54.9|52.5|55.05|52.65|54.81|52.41|0
1643880300000|2022-02-03 09:25:00|54.87|52.47|55.17|52.77|55.19|52.79|54.87|52.47|0
1643880600000|2022-02-03 09:30:00|55.18|52.78|55.17|52.77|55.18|52.78|55.09|52.69|0
1643880900000|2022-02-03 09:35:00|55.19|52.79|55.34|52.94|55.43|53.03|55.19|52.79|0
1643881200000|2022-02-03 09:40:00|55.36|52.96|55.71|53.31|55.88|53.48|55.36|52.96|0
1643881500000|2022-02-03 09:45:00|55.73|53.33|55.5|53.1|55.73|53.33|55.4|53|0
1643881800000|2022-02-03 09:50:00|55.51|53.11|55.81|53.41|55.81|53.41|55.4|53|0
1643882100000|2022-02-03 09:55:00|55.86|53.46|55.99|53.59|56.12|53.72|55.77|53.37|0
1643882400000|2022-02-03 10:00:00|56.01|53.61|55.85|53.45|56.12|53.72|55.85|53.45|0
1643882700000|2022-02-03 10:05:00|55.88|53.48|55.68|53.28|55.92|53.52|55.59|53.19|0
1643883000000|2022-02-03 10:10:00|55.66|53.26|55.72|53.32|55.79|53.39|55.51|53.11|0
1643883300000|2022-02-03 10:15:00|55.7|53.3|55.52|53.12|55.71|53.31|55.5|53.1|0
1643883600000|2022-02-03 10:20:00|55.5|53.1|55.85|53.45|55.87|53.47|55.46|53.06|0
1643883900000|2022-02-03 10:25:00|55.87|53.47|55.8|53.4|55.91|53.51|55.61|53.21|0
1643884200000|2022-02-03 10:30:00|55.83|53.43|55.69|53.29|55.83|53.43|55.65|53.25|0
1643884500000|2022-02-03 10:35:00|55.66|53.26|55.82|53.42|55.93|53.53|55.66|53.26|0
1643884800000|2022-02-03 10:40:00|55.84|53.44|55.8|53.4|55.91|53.51|55.76|53.36|0
1643885100000|2022-02-03 10:45:00|55.79|53.39|55.91|53.51|55.93|53.53|55.73|53.33|0
1643885400000|2022-02-03 10:50:00|55.92|53.52|56.04|53.64|56.06|53.66|55.88|53.48|0
1643885700000|2022-02-03 10:55:00|56.06|53.66|56.03|53.63|56.23|53.83|55.99|53.59|0
1643886000000|2022-02-03 11:00:00|56.01|53.61|55.99|53.59|56.25|53.85|55.86|53.46|0
1643886300000|2022-02-03 11:05:00|55.98|53.58|55.71|53.31|55.99|53.59|55.58|53.18|0
1643886600000|2022-02-03 11:10:00|55.67|53.27|56.01|53.61|56.01|53.61|55.67|53.27|0
1643886900000|2022-02-03 11:15:00|56.03|53.63|58.3|55.9|58.4|56|55.26|52.86|0
1643887200000|2022-02-03 11:20:00|58.28|55.88|58.43|56.03|58.46|56.06|58.28|55.88|0
1643887500000|2022-02-03 11:25:00|58.42|56.02|58.32|55.92|58.52|56.12|58.25|55.85|0
1643887800000|2022-02-03 11:30:00|58.31|55.91|58.45|56.05|58.52|56.12|58.27|55.87|0
1643888100000|2022-02-03 11:35:00|58.47|56.07|58.43|56.03|58.5|56.1|58.32|55.92|0
1643888400000|2022-02-03 11:40:00|58.42|56.02|58.16|55.76|58.43|56.03|58.14|55.74|0
1643888700000|2022-02-03 11:45:00|58.14|55.74|58.04|55.64|58.22|55.82|58.02|55.62|0
1643889000000|2022-02-03 11:50:00|58.06|55.66|57.93|55.53|58.09|55.69|57.89|55.49|0
1643889300000|2022-02-03 11:55:00|57.94|55.54|57.73|55.33|57.95|55.55|57.71|55.31|0
1643889600000|2022-02-03 12:00:00|57.78|55.38|58.24|55.84|58.24|55.84|57.69|55.29|0
1643889900000|2022-02-03 12:05:00|58.25|55.85|58.02|55.62|58.29|55.89|57.99|55.59|0
1643890200000|2022-02-03 12:10:00|58.04|55.64|57.77|55.37|58.05|55.65|57.75|55.35|0
1643890500000|2022-02-03 12:15:00|57.84|55.44|55.19|52.79|57.84|55.44|55.17|52.77|0
1643890800000|2022-02-03 12:20:00|55.2|52.8|55.34|52.94|55.36|52.96|55.17|52.77|0
1643891100000|2022-02-03 12:25:00|55.36|52.96|55.27|52.87|55.55|53.15|55.25|52.85|0
1643891400000|2022-02-03 12:30:00|55.26|52.86|55.9|53.5|56.11|53.71|55.26|52.86|0
1643891700000|2022-02-03 12:35:00|55.91|53.51|55.2|52.8|55.97|53.57|55.16|52.76|0
1643892000000|2022-02-03 12:40:00|55.15|52.75|55.46|53.06|55.5|53.1|55.11|52.71|0
1643892300000|2022-02-03 12:45:00|55.45|53.05|55.46|53.06|55.52|53.12|55.25|52.85|0
1643892600000|2022-02-03 12:50:00|55.5|53.1|55.18|52.78|55.5|53.1|55.01|52.61|0
1643892900000|2022-02-03 12:55:00|55.24|52.84|55.41|53.01|55.52|53.12|55.24|52.84|0
1643893200000|2022-02-03 13:00:00|55.48|53.08|55.58|53.18|55.91|53.51|55.43|53.03|0
1643893500000|2022-02-03 13:05:00|55.56|53.16|55.47|53.07|55.8|53.4|55.41|53.01|0
1643893800000|2022-02-03 13:10:00|55.52|53.12|55.71|53.31|55.84|53.44|55.43|53.03|0
1643894100000|2022-02-03 13:15:00|55.69|53.29|55.45|53.05|55.71|53.31|55.39|52.99|0
1643894400000|2022-02-03 13:20:00|55.51|53.11|55.55|53.15|55.69|53.29|55.38|52.98|0
1643894700000|2022-02-03 13:25:00|55.56|53.16|55.7|53.3|55.72|53.32|55.42|53.02|0
1643895000000|2022-02-03 13:30:00|55.61|53.21|55.6|53.2|55.71|53.31|55.33|52.93|0
1643895300000|2022-02-03 13:35:00|55.61|53.21|55.83|53.43|55.97|53.57|55.49|53.09|0
1643895600000|2022-02-03 13:40:00|55.85|53.45|56.53|54.13|56.58|54.18|55.64|53.24|0
1643895900000|2022-02-03 13:45:00|56.51|54.11|56.91|54.51|56.93|54.53|56.34|53.94|0
1643896200000|2022-02-03 13:50:00|56.92|54.52|57.04|54.64|57.15|54.75|56.82|54.42|0
1643896500000|2022-02-03 13:55:00|57|54.6|56.51|54.11|57.26|54.86|56.4|54|0
1643896800000|2022-02-03 14:00:00|56.53|54.13|56.68|54.28|56.84|54.44|56.44|54.04|0
1643897100000|2022-02-03 14:05:00|56.66|54.26|56.96|54.56|57.2|54.8|56.28|53.88|0
1643897400000|2022-02-03 14:10:00|56.95|54.55|57.02|54.62|57.13|54.73|56.87|54.47|0
1643897700000|2022-02-03 14:15:00|57.07|54.67|57.2|54.8|57.21|54.81|56.96|54.56|0
1643898000000|2022-02-03 14:20:00|57.18|54.78|57.12|54.72|57.31|54.91|56.95|54.55|0
1643898300000|2022-02-03 14:25:00|57.11|54.71|57.15|54.75|57.39|54.99|56.92|54.52|0
1643898600000|2022-02-03 14:30:00|57.13|54.73|57.64|55.24|57.93|55.53|56.75|54.35|0
1643898900000|2022-02-03 14:35:00|57.51|55.11|54.89|52.49|57.62|55.22|54.89|52.49|0
1643899200000|2022-02-03 14:40:00|54.95|52.55|56.17|53.77|56.34|53.94|54.82|52.42|0
1643899500000|2022-02-03 14:45:00|56.19|53.79|57.01|54.61|57.01|54.61|56.19|53.79|0
1643899800000|2022-02-03 14:50:00|56.96|54.56|57.61|55.21|57.77|55.37|56.12|53.72|0
1643900100000|2022-02-03 14:55:00|57.64|55.24|57.56|55.16|57.77|55.37|57.1|54.7|0
1643900400000|2022-02-03 15:00:00|57.54|55.14|57.11|54.71|57.72|55.32|56.67|54.27|0
1643900700000|2022-02-03 15:05:00|57.1|54.7|56.92|54.52|57.51|55.11|56.37|53.97|0
1643901000000|2022-02-03 15:10:00|56.72|54.32|56.29|53.89|57.14|54.74|56.25|53.85|0
1643901300000|2022-02-03 15:15:00|56.31|53.91|55.5|53.1|56.84|54.44|55.41|53.01|0
1643901600000|2022-02-03 15:20:00|55.46|53.06|55.83|53.43|55.87|53.47|54.94|52.54|0
1643901900000|2022-02-03 15:25:00|55.76|53.36|55.17|52.77|55.84|53.44|55.17|52.77|0
1643902200000|2022-02-03 15:30:00|55.22|52.82|55.39|52.99|55.63|53.23|54.85|52.45|0
1643902500000|2022-02-03 15:35:00|55.33|52.93|55.26|52.86|55.62|53.22|55.13|52.73|0
1643902800000|2022-02-03 15:40:00|55.32|52.92|55.3|52.9|55.39|52.99|54.91|52.51|0
1643903100000|2022-02-03 15:45:00|55.21|52.81|55.96|53.56|56.03|53.63|55.13|52.73|0
1643903400000|2022-02-03 15:50:00|55.91|53.51|55.45|53.05|55.91|53.51|55.38|52.98|0
1643903700000|2022-02-03 15:55:00|55.44|53.04|53.99|51.59|55.6|53.2|53.35|50.95|0
1643904000000|2022-02-03 16:00:00|53.97|51.57|54.16|51.76|54.55|52.15|53.93|51.53|0
1643904300000|2022-02-03 16:05:00|54.15|51.75|53.7|51.3|54.18|51.78|53.48|51.08|0
1643904600000|2022-02-03 16:10:00|53.77|51.37|53.57|51.17|54.57|52.17|53.4|51|0
1643904900000|2022-02-03 16:15:00|53.55|51.15|53.74|51.34|53.85|51.45|53.51|51.11|0
1643905200000|2022-02-03 16:20:00|53.7|51.3|54.51|52.11|54.58|52.18|53.7|51.3|0
1643905500000|2022-02-03 16:25:00|54.49|52.09|54.66|52.26|54.96|52.56|54.27|51.87|0
1643905800000|2022-02-03 16:30:00|54.61|52.21|54.96|52.56|55.02|52.62|54.46|52.06|0
1643906100000|2022-02-03 16:35:00|54.98|52.58|54.94|52.54|55|52.6|54.18|51.78|0
1643906400000|2022-02-03 16:40:00|54.91|52.51|54.87|52.47|55.17|52.77|54.79|52.39|0
1643906700000|2022-02-03 16:45:00|54.89|52.49|55.62|53.22|55.71|53.31|54.72|52.32|0
1643907000000|2022-02-03 16:50:00|55.61|53.21|56.34|53.94|56.45|54.05|55.43|53.03|0
1643907300000|2022-02-03 16:55:00|56.33|53.93|56.89|54.49|56.89|54.49|56.1|53.7|0
1643907600000|2022-02-03 17:00:00|56.86|54.46|57.38|54.98|57.45|55.05|56.06|53.66|0
1643907900000|2022-02-03 17:05:00|57.36|54.96|57.02|54.62|57.43|55.03|57|54.6|0
1643908200000|2022-02-03 17:10:00|57.11|54.71|57.26|54.86|57.84|55.44|57.11|54.71|0
1643908500000|2022-02-03 17:15:00|57.28|54.88|58.13|55.73|58.13|55.73|57.28|54.88|0
1643908800000|2022-02-03 17:20:00|58.27|55.87|57.5|55.1|58.27|55.87|57.43|55.03|0
1643909100000|2022-02-03 17:25:00|57.48|55.08|57.48|55.08|57.61|55.21|57.28|54.88|0
1643909400000|2022-02-03 17:30:00|57.54|55.14|57.61|55.21|57.95|55.55|57.3|54.9|0
1643909700000|2022-02-03 17:35:00|57.58|55.18|57.3|54.9|57.61|55.21|57.07|54.67|0
1643910000000|2022-02-03 17:40:00|57.27|54.87|57.74|55.34|57.74|55.34|57.11|54.71|0
1643910300000|2022-02-03 17:45:00|57.83|55.43|58.06|55.66|58.28|55.88|57.6|55.2|0
1643910600000|2022-02-03 17:50:00|58.01|55.61|57.96|55.56|58.08|55.68|57.75|55.35|0
1643910900000|2022-02-03 17:55:00|57.99|55.59|57.63|55.23|58.15|55.75|57.56|55.16|0
1643911200000|2022-02-03 18:00:00|57.67|55.27|58.12|55.72|58.21|55.81|57.67|55.27|0
1643911500000|2022-02-03 18:05:00|58.14|55.74|58.26|55.86|58.28|55.88|57.76|55.36|0
1643911800000|2022-02-03 18:10:00|58.39|55.99|58.01|55.61|58.44|56.04|57.49|55.09|0
1643912100000|2022-02-03 18:15:00|57.97|55.57|57.88|55.48|58.05|55.65|57.66|55.26|0
1643912400000|2022-02-03 18:20:00|57.89|55.49|57.36|54.96|57.96|55.56|57.24|54.84|0
1643912700000|2022-02-03 18:25:00|57.34|54.94|57.59|55.19|57.65|55.25|57.3|54.9|0
1643913000000|2022-02-03 18:30:00|57.56|55.16|57.25|54.85|57.63|55.23|57|54.6|0
1643913300000|2022-02-03 18:35:00|57.27|54.87|57.63|55.23|57.83|55.43|57.26|54.86|0
1643913600000|2022-02-03 18:40:00|57.58|55.18|57.65|55.25|57.71|55.31|57.45|55.05|0
1643913900000|2022-02-03 18:45:00|57.56|55.16|57.4|55|57.65|55.25|57.29|54.89|0
1643914200000|2022-02-03 18:50:00|57.41|55.01|57.74|55.34|57.83|55.43|57.38|54.98|0
1643914500000|2022-02-03 18:55:00|57.69|55.29|57.64|55.24|57.87|55.47|57.51|55.11|0
1643914800000|2022-02-03 19:00:00|57.67|55.27|57.33|54.93|57.82|55.42|57.19|54.79|0
1643915100000|2022-02-03 19:05:00|57.34|54.94|57.32|54.92|57.46|55.06|57.1|54.7|0
1643915400000|2022-02-03 19:10:00|57.33|54.93|57.63|55.23|57.68|55.28|57.21|54.81|0
1643915700000|2022-02-03 19:15:00|57.57|55.17|57.44|55.04|57.58|55.18|57.31|54.91|0
1643916000000|2022-02-03 19:20:00|57.46|55.06|57.57|55.17|57.66|55.26|57.3|54.9|0
1643916300000|2022-02-03 19:25:00|57.59|55.19|58|55.6|58.25|55.85|57.5|55.1|0
1643916600000|2022-02-03 19:30:00|58.02|55.62|58.73|56.33|58.97|56.57|58|55.6|0
1643916900000|2022-02-03 19:35:00|58.75|56.35|59.35|56.95|59.44|57.04|58.57|56.17|0
1643917200000|2022-02-03 19:40:00|59.37|56.97|60.11|57.71|60.16|57.76|59.37|56.97|0
1643917500000|2022-02-03 19:45:00|60.04|57.64|61.35|58.95|61.35|58.95|59.81|57.41|0
1643917800000|2022-02-03 19:50:00|61.36|58.96|61.25|58.85|61.44|59.04|61.18|58.78|0
1643918100000|2022-02-03 19:55:00|61.23|58.83|61.06|58.66|61.3|58.9|60.85|58.45|0
1643918400000|2022-02-03 20:00:00|61.04|58.64|61.53|59.13|61.7|59.3|60.78|58.38|0
1643918700000|2022-02-03 20:05:00|61.48|59.08|61.48|59.08|61.58|59.18|61.13|58.73|0
1643919000000|2022-02-03 20:10:00|61.51|59.11|60.96|58.56|61.55|59.15|60.92|58.52|0
1643919300000|2022-02-03 20:15:00|60.99|58.59|59.89|57.49|60.99|58.59|59.89|57.49|0
1643919600000|2022-02-03 20:20:00|59.93|57.53|59.93|57.53|59.95|57.55|59.45|57.05|0
1643919900000|2022-02-03 20:25:00|59.95|57.55|60.1|57.7|60.4|58|59.93|57.53|0
1643920200000|2022-02-03 20:30:00|60.14|57.74|61.21|58.81|61.21|58.81|60.14|57.74|0
1643920500000|2022-02-03 20:35:00|61.26|58.86|61.3|58.9|61.55|59.15|60.98|58.58|0
1643920800000|2022-02-03 20:40:00|61.33|58.93|61.16|58.76|61.43|59.03|60.81|58.41|0
1643921100000|2022-02-03 20:45:00|61.31|58.91|61.76|59.36|61.95|59.55|61.31|58.91|0
1643921400000|2022-02-03 20:50:00|61.78|59.38|62.67|60.27|62.79|60.39|61.78|59.38|0
1643921700000|2022-02-03 20:55:00|62.5|60.1|62.49|60.09|62.66|60.26|61.23|58.83|0
1643922000000|2022-02-03 21:00:00|62.37|59.97|61.11|58.71|62.37|59.97|58.89|56.49|0
1643922300000|2022-02-03 21:05:00|61.07|58.67|59.2|56.8|61.07|58.67|58.5|56.1|0
1643922600000|2022-02-03 21:10:00|59.13|56.73|58.82|56.42|59.44|57.04|58.78|56.38|0
1643922900000|2022-02-03 21:15:00|59.1|56.3|57.57|54.77|59.16|56.36|57.5|54.7|0
1643923200000|2022-02-03 21:20:00|57.56|54.76|57.82|55.02|57.86|55.06|57.51|54.71|0
1643923500000|2022-02-03 21:25:00|57.86|55.06|57.72|54.92|58.04|55.24|57.64|54.84|0
1643923800000|2022-02-03 21:30:00|57.73|54.93|57.7|54.9|57.75|54.95|57.46|54.66|0
1643924100000|2022-02-03 21:35:00|57.71|54.91|57.46|54.66|57.77|54.97|57.46|54.66|0
1643924400000|2022-02-03 21:40:00|57.43|54.63|57.33|54.53|57.59|54.79|57.25|54.45|0
1643924700000|2022-02-03 21:45:00|57.32|54.52|57.47|54.67|57.5|54.7|57.32|54.52|0
1643925000000|2022-02-03 21:50:00|57.49|54.69|57.01|54.21|57.63|54.83|57.01|54.21|0
1643925300000|2022-02-03 21:55:00|57.03|54.23|57.05|54.25|57.15|54.35|56.85|54.05|0
1643925600000|2022-02-03 22:00:00|57.03|54.23|57.17|54.37|57.24|54.44|57.03|54.23|0
1643925900000|2022-02-03 22:05:00|57.18|54.38|57.39|54.59|57.39|54.59|57.18|54.38|0
1643926200000|2022-02-03 22:10:00|57.38|54.58|57.47|54.67|57.54|54.74|57.38|54.58|0
1643926500000|2022-02-03 22:15:00|57.44|54.64|57.63|54.83|57.63|54.83|57.44|54.64|0
1643926800000|2022-02-03 22:20:00|57.62|54.82|57.7|54.9|57.71|54.91|57.6|54.8|0
1643927100000|2022-02-03 22:25:00|57.69|54.89|57.92|55.12|57.93|55.13|57.69|54.89|0
1643927400000|2022-02-03 22:30:00|57.89|55.09|57.68|54.88|57.89|55.09|57.68|54.88|0
1643927700000|2022-02-03 22:35:00|57.7|54.9|57.84|55.04|57.85|55.05|57.42|54.62|0
1643928000000|2022-02-03 22:40:00|57.81|55.01|57.59|54.79|57.81|55.01|57.45|54.65|0
1643928300000|2022-02-03 22:45:00|57.58|54.78|57.77|54.97|57.79|54.99|57.57|54.77|0
1643928600000|2022-02-03 22:50:00|57.74|54.94|57.53|54.73|57.78|54.98|57.52|54.72|0
1643928900000|2022-02-03 22:55:00|57.54|54.74|57.4|54.6|57.55|54.75|57.39|54.59|0
1643929200000|2022-02-03 23:00:00|57.44|54.64|57.54|54.74|57.9|55.1|57.42|54.62|0
1643929500000|2022-02-03 23:05:00|57.51|54.71|57.38|54.58|57.51|54.71|57.25|54.45|0
1643929800000|2022-02-03 23:10:00|57.35|54.55|57.35|54.55|57.44|54.64|57.1|54.3|0
1643930100000|2022-02-03 23:15:00|57.36|54.56|57.02|54.22|57.37|54.57|56.95|54.15|0
1643930400000|2022-02-03 23:20:00|57.01|54.21|57.09|54.29|57.16|54.36|56.92|54.12|0
1643930700000|2022-02-03 23:25:00|57.05|54.25|57.29|54.49|57.31|54.51|57.05|54.25|0
1643931000000|2022-02-03 23:30:00|57.27|54.47|57.08|54.28|57.27|54.47|57.04|54.24|0
1643931300000|2022-02-03 23:35:00|57.09|54.29|57.04|54.24|57.27|54.47|57.02|54.22|0
1643931600000|2022-02-03 23:40:00|57.03|54.23|57.12|54.32|57.27|54.47|56.97|54.17|0
1643931900000|2022-02-03 23:45:00|57.14|54.34|57.04|54.24|57.14|54.34|56.86|54.06|0
1643932200000|2022-02-03 23:50:00|57.06|54.26|57.27|54.47|57.33|54.53|57.04|54.24|0
1643932500000|2022-02-03 23:55:00|57.24|54.44|57.32|54.52|57.41|54.61|57.24|54.44|0
1643932800000|2022-02-04 00:00:00|57.25|54.45|57.08|54.28|57.48|54.68|57.06|54.26|0
1643933100000|2022-02-04 00:05:00|57.06|54.26|56.98|54.18|57.26|54.46|56.95|54.15|0
1643933400000|2022-02-04 00:10:00|56.97|54.17|57.05|54.25|57.08|54.28|56.9|54.1|0
1643933700000|2022-02-04 00:15:00|57.02|54.22|57.13|54.33|57.21|54.41|56.97|54.17|0
1643934000000|2022-02-04 00:20:00|57.14|54.34|57.14|54.34|57.19|54.39|57.03|54.23|0
1643934300000|2022-02-04 00:25:00|57.12|54.32|57.25|54.45|57.32|54.52|57.03|54.23|0
1643934600000|2022-02-04 00:30:00|57.2|54.4|57.55|54.75|57.58|54.78|57.2|54.4|0
1643934900000|2022-02-04 00:35:00|57.56|54.76|57.6|54.8|57.6|54.8|57.39|54.59|0
1643935200000|2022-02-04 00:40:00|57.58|54.78|57.53|54.73|57.62|54.82|57.47|54.67|0
1643935500000|2022-02-04 00:45:00|57.52|54.72|57.38|54.58|57.53|54.73|57.29|54.49|0
1643935800000|2022-02-04 00:50:00|57.4|54.6|57.37|54.57|57.45|54.65|57.29|54.49|0
1643936100000|2022-02-04 00:55:00|57.42|54.62|57.35|54.55|57.42|54.62|57.31|54.51|0
1643936400000|2022-02-04 01:00:00|57.4|54.6|57.44|54.64|57.71|54.91|57.29|54.49|0
1643936700000|2022-02-04 01:05:00|57.46|54.66|57.7|54.9|57.77|54.97|57.46|54.66|0
1643937000000|2022-02-04 01:10:00|57.72|54.92|57.79|54.99|57.92|55.12|57.7|54.9|0
1643937300000|2022-02-04 01:15:00|57.77|54.97|58.01|55.21|58.06|55.26|57.66|54.86|0
1643937600000|2022-02-04 01:20:00|58.04|55.24|58.01|55.21|58.13|55.33|57.95|55.15|0
1643937900000|2022-02-04 01:25:00|57.99|55.19|57.88|55.08|58.18|55.38|57.81|55.01|0
1643938200000|2022-02-04 01:30:00|57.83|55.03|58.12|55.32|58.12|55.32|57.79|54.99|0
1643938500000|2022-02-04 01:35:00|58.1|55.3|58.31|55.51|58.32|55.52|58.01|55.21|0
1643938800000|2022-02-04 01:40:00|58.32|55.52|58.34|55.54|58.41|55.61|58.2|55.4|0
1643939100000|2022-02-04 01:45:00|58.32|55.52|58.42|55.62|58.71|55.91|58.32|55.52|0
1643939400000|2022-02-04 01:50:00|58.41|55.61|58.32|55.52|58.44|55.64|58.3|55.5|0
1643939700000|2022-02-04 01:55:00|58.33|55.53|58.44|55.64|58.48|55.68|58.27|55.47|0
1643940000000|2022-02-04 02:00:00|58.42|55.62|58.3|55.5|58.43|55.63|58.29|55.49|0
1643940300000|2022-02-04 02:05:00|58.32|55.52|58.07|55.27|58.33|55.53|58.04|55.24|0
1643940600000|2022-02-04 02:10:00|58.04|55.24|57.95|55.15|58.04|55.24|57.8|55|0
1643940900000|2022-02-04 02:15:00|57.96|55.16|57.71|54.91|57.98|55.18|57.68|54.88|0
1643941200000|2022-02-04 02:20:00|57.68|54.88|57.84|55.04|57.86|55.06|57.62|54.82|0
1643941500000|2022-02-04 02:25:00|57.85|55.05|57.71|54.91|57.88|55.08|57.7|54.9|0
1643941800000|2022-02-04 02:30:00|57.72|54.92|57.54|54.74|57.77|54.97|57.54|54.74|0
1643942100000|2022-02-04 02:35:00|57.57|54.77|57.65|54.85|57.72|54.92|57.57|54.77|0
1643942400000|2022-02-04 02:40:00|57.63|54.83|57.76|54.96|57.76|54.96|57.59|54.79|0
1643942700000|2022-02-04 02:45:00|57.74|54.94|57.74|54.94|57.81|55.01|57.74|54.94|0
1643943000000|2022-02-04 02:50:00|57.72|54.92|57.69|54.89|57.83|55.03|57.63|54.83|0
1643943300000|2022-02-04 02:55:00|57.71|54.91|57.85|55.05|57.85|55.05|57.71|54.91|0
1643943600000|2022-02-04 03:00:00|57.83|55.03|57.83|55.03|57.94|55.14|57.79|54.99|0
1643943900000|2022-02-04 03:05:00|57.8|55|57.68|54.88|57.8|55|57.64|54.84|0
1643944200000|2022-02-04 03:10:00|57.67|54.87|57.42|54.62|57.68|54.88|57.42|54.62|0
1643944500000|2022-02-04 03:15:00|57.47|54.67|57.49|54.69|57.53|54.73|57.4|54.6|0
1643944800000|2022-02-04 03:20:00|57.46|54.66|57.46|54.66|57.53|54.73|57.42|54.62|0
1643945100000|2022-02-04 03:25:00|57.47|54.67|57.55|54.75|57.62|54.82|57.46|54.66|0
1643945400000|2022-02-04 03:30:00|57.56|54.76|57.7|54.9|57.77|54.97|57.48|54.68|0
1643945700000|2022-02-04 03:35:00|57.69|54.89|57.57|54.77|57.7|54.9|57.55|54.75|0
1643946000000|2022-02-04 03:40:00|57.59|54.79|57.62|54.82|57.62|54.82|57.52|54.72|0
1643946300000|2022-02-04 03:45:00|57.61|54.81|57.59|54.79|57.61|54.81|57.5|54.7|0
1643946600000|2022-02-04 03:50:00|57.58|54.78|57.55|54.75|57.62|54.82|57.47|54.67|0
1643946900000|2022-02-04 03:55:00|57.56|54.76|57.53|54.73|57.56|54.76|57.48|54.68|0
1643947200000|2022-02-04 04:00:00|57.5|54.7|57.47|54.67|57.51|54.71|57.38|54.58|0
1643947500000|2022-02-04 04:05:00|57.46|54.66|57.54|54.74|57.56|54.76|57.45|54.65|0
1643947800000|2022-02-04 04:10:00|57.56|54.76|57.48|54.68|57.56|54.76|57.44|54.64|0
1643948100000|2022-02-04 04:15:00|57.47|54.67|57.42|54.62|57.47|54.67|57.38|54.58|0
1643948400000|2022-02-04 04:20:00|57.44|54.64|57.36|54.56|57.45|54.65|57.27|54.47|0
1643948700000|2022-02-04 04:25:00|57.38|54.58|57.33|54.53|57.38|54.58|57.24|54.44|0
1643949000000|2022-02-04 04:30:00|57.31|54.51|57.2|54.4|57.31|54.51|57.2|54.4|0
1643949300000|2022-02-04 04:35:00|57.18|54.38|57.2|54.4|57.24|54.44|57.06|54.26|0
1643949600000|2022-02-04 04:40:00|57.21|54.41|57.15|54.35|57.21|54.41|57.08|54.28|0
1643949900000|2022-02-04 04:45:00|57.19|54.39|57.13|54.33|57.21|54.41|57.08|54.28|0
1643950200000|2022-02-04 04:50:00|57.15|54.35|57.19|54.39|57.24|54.44|57.15|54.35|0
1643950500000|2022-02-04 04:55:00|57.17|54.37|57.06|54.26|57.24|54.44|57.06|54.26|0
1643950800000|2022-02-04 05:00:00|57.01|54.21|56.92|54.12|57.01|54.21|56.88|54.08|0
1643951100000|2022-02-04 05:05:00|56.9|54.1|56.94|54.14|56.97|54.17|56.81|54.01|0
1643951400000|2022-02-04 05:10:00|56.96|54.16|56.98|54.18|56.99|54.19|56.86|54.06|0
1643951700000|2022-02-04 05:15:00|56.99|54.19|56.81|54.01|56.99|54.19|56.66|53.86|0
1643952000000|2022-02-04 05:20:00|56.82|54.02|56.74|53.94|56.82|54.02|56.7|53.9|0
1643952300000|2022-02-04 05:25:00|56.72|53.92|56.85|54.05|56.92|54.12|56.65|53.85|0
1643952600000|2022-02-04 05:30:00|56.83|54.03|56.87|54.07|56.94|54.14|56.78|53.98|0
1643952900000|2022-02-04 05:35:00|56.85|54.05|56.82|54.02|56.98|54.18|56.8|54|0
1643953200000|2022-02-04 05:40:00|56.84|54.04|56.85|54.05|56.92|54.12|56.78|53.98|0
1643953500000|2022-02-04 05:45:00|56.87|54.07|56.84|54.04|56.95|54.15|56.84|54.04|0
1643953800000|2022-02-04 05:50:00|56.87|54.07|56.75|53.95|56.87|54.07|56.71|53.91|0
1643954100000|2022-02-04 05:55:00|56.74|53.94|56.62|53.82|56.74|53.94|56.58|53.78|0
1643954400000|2022-02-04 06:00:00|56.59|53.79|56.6|53.8|56.77|53.97|56.58|53.78|0
1643954700000|2022-02-04 06:05:00|56.62|53.82|56.53|53.73|56.62|53.82|56.53|53.73|0
1643955000000|2022-02-04 06:10:00|56.55|53.75|56.65|53.85|56.68|53.88|56.51|53.71|0
1643955300000|2022-02-04 06:15:00|56.66|53.86|56.57|53.77|56.7|53.9|56.57|53.77|0
1643955600000|2022-02-04 06:20:00|56.59|53.79|56.77|53.97|56.79|53.99|56.5|53.7|0
1643955900000|2022-02-04 06:25:00|56.78|53.98|56.77|53.97|56.84|54.04|56.66|53.86|0
1643956200000|2022-02-04 06:30:00|56.73|53.93|56.81|54.01|56.81|54.01|56.57|53.77|0
1643956500000|2022-02-04 06:35:00|56.82|54.02|56.75|53.95|56.85|54.05|56.68|53.88|0
1643956800000|2022-02-04 06:40:00|56.74|53.94|56.54|53.74|56.77|53.97|56.52|53.72|0
1643957100000|2022-02-04 06:45:00|56.53|53.73|56.56|53.76|56.6|53.8|56.5|53.7|0
1643957400000|2022-02-04 06:50:00|56.57|53.77|56.49|53.69|56.69|53.89|56.45|53.65|0
1643957700000|2022-02-04 06:55:00|56.47|53.67|56.58|53.78|56.62|53.82|56.45|53.65|0
1643958000000|2022-02-04 07:00:00|56.56|53.76|56.63|53.83|56.68|53.88|56.49|53.69|0
1643958300000|2022-02-04 07:05:00|56.65|53.85|56.4|53.6|56.69|53.89|56.38|53.58|0
1643958600000|2022-02-04 07:10:00|56.42|53.62|56.83|54.03|56.84|54.04|56.42|53.62|0
1643958900000|2022-02-04 07:15:00|56.84|54.04|57.08|54.28|57.13|54.33|56.75|53.95|0
1643959200000|2022-02-04 07:20:00|57.06|54.26|57.08|54.28|57.19|54.39|57.04|54.24|0
1643959500000|2022-02-04 07:25:00|57.06|54.26|57.52|54.72|58.14|55.34|56.95|54.15|0
1643959800000|2022-02-04 07:30:00|57.5|54.7|57.3|54.5|57.52|54.72|57.25|54.45|0
1643960100000|2022-02-04 07:35:00|57.31|54.51|56.47|53.67|57.48|54.68|56.17|53.37|0
1643960400000|2022-02-04 07:40:00|56.51|53.71|56.87|54.07|56.89|54.09|56.39|53.59|0
1643960700000|2022-02-04 07:45:00|56.89|54.09|56.67|53.87|56.89|54.09|56.58|53.78|0
1643961000000|2022-02-04 07:50:00|56.69|53.89|56.82|54.02|56.87|54.07|56.51|53.71|0
1643961300000|2022-02-04 07:55:00|56.8|54|56.71|53.91|56.97|54.17|56.58|53.78|0
1643961600000|2022-02-04 08:00:00|56.81|54.01|56.48|53.68|56.81|54.01|56.38|53.58|0
1643961900000|2022-02-04 08:05:00|56.27|53.87|56.27|53.87|56.49|54.09|56|53.6|0
1643962200000|2022-02-04 08:10:00|56.22|53.82|56.35|53.95|56.37|53.97|56.12|53.72|0
1643962500000|2022-02-04 08:15:00|56.33|53.93|56.12|53.72|56.4|54|55.87|53.47|0
1643962800000|2022-02-04 08:20:00|56.13|53.73|56.5|54.1|56.53|54.13|56.06|53.66|0
1643963100000|2022-02-04 08:25:00|56.49|54.09|56.97|54.57|57.02|54.62|56.48|54.08|0
1643963400000|2022-02-04 08:30:00|56.99|54.59|56.99|54.59|57.12|54.72|56.83|54.43|0
1643963700000|2022-02-04 08:35:00|57.01|54.61|57.11|54.71|57.21|54.81|56.96|54.56|0
1643964000000|2022-02-04 08:40:00|57.12|54.72|57.12|54.72|57.46|55.06|57.05|54.65|0
1643964300000|2022-02-04 08:45:00|57.15|54.75|57.5|55.1|57.57|55.17|57.12|54.72|0
1643964600000|2022-02-04 08:50:00|57.52|55.12|57.43|55.03|57.7|55.3|57.41|55.01|0
1643964900000|2022-02-04 08:55:00|57.42|55.02|57.2|54.8|57.42|55.02|57.09|54.69|0
1643965200000|2022-02-04 09:00:00|57.23|54.83|57.31|54.91|57.38|54.98|56.9|54.5|0
1643965500000|2022-02-04 09:05:00|57.27|54.87|57.51|55.11|57.54|55.14|57.18|54.78|0
1643965800000|2022-02-04 09:10:00|57.54|55.14|57.51|55.11|57.65|55.25|56.36|53.96|0
1643966100000|2022-02-04 09:15:00|57.47|55.07|57.62|55.22|57.71|55.31|57.29|54.89|0
1643966400000|2022-02-04 09:20:00|57.64|55.24|57.87|55.47|58|55.6|57.64|55.24|0
1643966700000|2022-02-04 09:25:00|57.84|55.44|57.64|55.24|58.12|55.72|57.46|55.06|0
1643967000000|2022-02-04 09:30:00|57.62|55.22|57.37|54.97|57.7|55.3|57.37|54.97|0
1643967300000|2022-02-04 09:35:00|57.36|54.96|57.32|54.92|57.46|55.06|57.17|54.77|0
1643967600000|2022-02-04 09:40:00|57.35|54.95|57.52|55.12|57.79|55.39|57.32|54.92|0
1643967900000|2022-02-04 09:45:00|57.5|55.1|57.5|55.1|57.5|55.1|57.32|54.92|0
1643968200000|2022-02-04 09:50:00|57.48|55.08|57.54|55.14|57.77|55.37|57.45|55.05|0
1643968500000|2022-02-04 09:55:00|57.57|55.17|57.92|55.52|57.97|55.57|57.57|55.17|0
1643968800000|2022-02-04 10:00:00|57.97|55.57|58.1|55.7|58.23|55.83|57.9|55.5|0
1643969100000|2022-02-04 10:05:00|58.13|55.73|58.51|56.11|58.6|56.2|58.13|55.73|0
1643969400000|2022-02-04 10:10:00|58.53|56.13|58.74|56.34|58.85|56.45|58.44|56.04|0
1643969700000|2022-02-04 10:15:00|58.76|56.36|58.99|56.59|59.06|56.66|58.72|56.32|0
1643970000000|2022-02-04 10:20:00|59.01|56.61|60.33|57.93|60.44|58.04|58.29|55.89|0
1643970300000|2022-02-04 10:25:00|60.35|57.95|60.27|57.87|60.35|57.95|59.95|57.55|0
1643970600000|2022-02-04 10:30:00|60.3|57.9|61.23|58.83|61.52|59.12|60.29|57.89|0
1643970900000|2022-02-04 10:35:00|61.14|58.74|61.28|58.88|61.39|58.99|60.99|58.59|0
1643971200000|2022-02-04 10:40:00|61.25|58.85|61.31|58.91|61.46|59.06|61.11|58.71|0
1643971500000|2022-02-04 10:45:00|61.37|58.97|61.51|59.11|61.73|59.33|61.16|58.76|0
1643971800000|2022-02-04 10:50:00|61.55|59.15|61.46|59.06|61.55|59.15|60.99|58.59|0
1643972100000|2022-02-04 10:55:00|61.31|58.91|61.15|58.75|61.84|59.44|61.05|58.65|0
1643972400000|2022-02-04 11:00:00|61.17|58.77|61.63|59.23|61.76|59.36|61.15|58.75|0
1643972700000|2022-02-04 11:05:00|61.76|59.36|62.24|59.84|62.36|59.96|61.52|59.12|0
1643973000000|2022-02-04 11:10:00|62.29|59.89|62.65|60.25|62.79|60.39|62.29|59.89|0
1643973300000|2022-02-04 11:15:00|62.72|60.32|62.41|60.01|62.96|60.56|61.74|59.34|0
1643973600000|2022-02-04 11:20:00|62.36|59.96|62.57|60.17|63.21|60.81|62.34|59.94|0
1643973900000|2022-02-04 11:25:00|62.52|60.12|62.92|60.52|63.14|60.74|61.94|59.54|0
1643974200000|2022-02-04 11:30:00|62.96|60.56|62.92|60.52|63.09|60.69|62.68|60.28|0
1643974500000|2022-02-04 11:35:00|62.93|60.53|62.48|60.08|63.16|60.76|62.38|59.98|0
1643974800000|2022-02-04 11:40:00|62.52|60.12|62.92|60.52|62.94|60.54|62.52|60.12|0
1643975100000|2022-02-04 11:45:00|62.93|60.53|63.4|61|63.52|61.12|62.92|60.52|0
1643975400000|2022-02-04 11:50:00|63.44|61.04|63.45|61.05|63.74|61.34|63.4|61|0
1643975700000|2022-02-04 11:55:00|63.42|61.02|64.06|61.66|64.06|61.66|63.37|60.97|0
1643976000000|2022-02-04 12:00:00|64.01|61.61|63.3|60.9|64.01|61.61|63.25|60.85|0
1643976300000|2022-02-04 12:05:00|63.27|60.87|63.22|60.82|63.59|61.19|63.13|60.73|0
1643976600000|2022-02-04 12:10:00|63.25|60.85|63.54|61.14|63.78|61.38|63.17|60.77|0
1643976900000|2022-02-04 12:15:00|63.55|61.15|63.24|60.84|63.71|61.31|63.22|60.82|0
1643977200000|2022-02-04 12:20:00|63.23|60.83|63.05|60.65|63.41|61.01|62.88|60.48|0
1643977500000|2022-02-04 12:25:00|63.02|60.62|62.65|60.25|63.05|60.65|62.64|60.24|0
1643977800000|2022-02-04 12:30:00|62.66|60.26|62.83|60.43|63.01|60.61|62.66|60.26|0
1643978100000|2022-02-04 12:35:00|62.78|60.38|62.57|60.17|62.83|60.43|62.54|60.14|0
1643978400000|2022-02-04 12:40:00|62.59|60.19|62.63|60.23|62.86|60.46|62.54|60.14|0
1643978700000|2022-02-04 12:45:00|62.62|60.22|61.87|59.47|62.62|60.22|61.79|59.39|0
1643979000000|2022-02-04 12:50:00|61.85|59.45|61.69|59.29|61.96|59.56|61.56|59.16|0
1643979300000|2022-02-04 12:55:00|61.67|59.27|61.67|59.27|61.77|59.37|61.39|58.99|0
1643979600000|2022-02-04 13:00:00|61.65|59.25|62.12|59.72|62.17|59.77|61.57|59.17|0
1643979900000|2022-02-04 13:05:00|62.13|59.73|62.11|59.71|62.27|59.87|61.97|59.57|0
1643980200000|2022-02-04 13:10:00|62.1|59.7|62.57|60.17|62.6|60.2|61.83|59.43|0
1643980500000|2022-02-04 13:15:00|62.6|60.2|62.14|59.74|62.67|60.27|61.39|58.99|0
1643980800000|2022-02-04 13:20:00|62.13|59.73|61.23|58.83|62.17|59.77|61.19|58.79|0
1643981100000|2022-02-04 13:25:00|61.29|58.89|61.3|58.9|61.36|58.96|60.82|58.42|0
1643981400000|2022-02-04 13:30:00|61.62|59.22|63.82|61.42|64.08|61.68|61.48|59.08|0
1643981700000|2022-02-04 13:35:00|63.86|61.46|62.42|60.02|63.98|61.58|61.83|59.43|0
1643982000000|2022-02-04 13:40:00|62.39|59.99|63.6|61.2|63.76|61.36|62.29|59.89|0
1643982300000|2022-02-04 13:45:00|63.54|61.14|63.04|60.64|63.55|61.15|62.75|60.35|0
1643982600000|2022-02-04 13:50:00|63.1|60.7|63.3|60.9|63.65|61.25|62.84|60.44|0
1643982900000|2022-02-04 13:55:00|63.35|60.95|63.92|61.52|63.93|61.53|63.17|60.77|0
1643983200000|2022-02-04 14:00:00|63.93|61.53|64.61|62.21|64.78|62.38|63.86|61.46|0
1643983500000|2022-02-04 14:05:00|64.63|62.23|63.86|61.46|64.66|62.26|63.74|61.34|0
1643983800000|2022-02-04 14:10:00|63.91|61.51|62.91|60.51|64.01|61.61|62.88|60.48|0
1643984100000|2022-02-04 14:15:00|62.84|60.44|62.53|60.13|62.98|60.58|62.25|59.85|0
1643984400000|2022-02-04 14:20:00|62.49|60.09|62.35|59.95|62.49|60.09|62.23|59.83|0
1643984700000|2022-02-04 14:25:00|62.28|59.88|62.06|59.66|62.28|59.88|61.63|59.23|0
1643985000000|2022-02-04 14:30:00|62.07|59.67|61.8|59.4|62.32|59.92|61.3|58.9|0
1643985300000|2022-02-04 14:35:00|61.77|59.37|61.68|59.28|62.26|59.86|61.32|58.92|0
1643985600000|2022-02-04 14:40:00|61.61|59.21|58.76|56.36|61.64|59.24|58.46|56.06|0
1643985900000|2022-02-04 14:45:00|58.81|56.41|59.62|57.22|59.89|57.49|58.37|55.97|0
1643986200000|2022-02-04 14:50:00|59.7|57.3|60.53|58.13|60.76|58.36|59.44|57.04|0
1643986500000|2022-02-04 14:55:00|60.42|58.02|60.3|57.9|60.79|58.39|59.55|57.15|0
1643986800000|2022-02-04 15:00:00|60.21|57.81|59.88|57.48|60.55|58.15|59.46|57.06|0
1643987100000|2022-02-04 15:05:00|59.85|57.45|60.25|57.85|60.25|57.85|59.5|57.1|0
1643987400000|2022-02-04 15:10:00|60.3|57.9|59.59|57.19|60.96|58.56|59.45|57.05|0
1643987700000|2022-02-04 15:15:00|59.66|57.26|59.13|56.73|59.66|57.26|58.74|56.34|0
1643988000000|2022-02-04 15:20:00|59.11|56.71|59.59|57.19|59.66|57.26|58.94|56.54|0
1643988300000|2022-02-04 15:25:00|59.64|57.24|61.19|58.79|61.19|58.79|59.24|56.84|0
1643988600000|2022-02-04 15:30:00|61.21|58.81|62.49|60.09|64.38|61.98|60.74|58.34|0
1643988900000|2022-02-04 15:35:00|62.54|60.14|63.58|61.18|64.09|61.69|62.49|60.09|0
1643989200000|2022-02-04 15:40:00|63.47|61.07|64.07|61.67|64.22|61.82|63.21|60.81|0
1643989500000|2022-02-04 15:45:00|64.12|61.72|64.85|62.45|66.37|63.97|64.12|61.72|0
1643989800000|2022-02-04 15:50:00|64.84|62.44|64.43|62.03|65.14|62.74|64.35|61.95|0
1643990100000|2022-02-04 15:55:00|64.4|62|64.77|62.37|64.9|62.5|64.13|61.73|0
1643990400000|2022-02-04 16:00:00|64.79|62.39|64.42|62.02|65.14|62.74|64.23|61.83|0
1643990700000|2022-02-04 16:05:00|64.4|62|64.77|62.37|64.88|62.48|64.23|61.83|0
1643991000000|2022-02-04 16:10:00|64.78|62.38|65.36|62.96|65.49|63.09|64.69|62.29|0
1643991300000|2022-02-04 16:15:00|65.41|63.01|64.77|62.37|65.61|63.21|64.67|62.27|0
1643991600000|2022-02-04 16:20:00|64.84|62.44|64.64|62.24|65.19|62.79|64.46|62.06|0
1643991900000|2022-02-04 16:25:00|64.63|62.23|63.75|61.35|64.63|62.23|63.34|60.94|0
1643992200000|2022-02-04 16:30:00|63.73|61.33|62.4|60|63.78|61.38|62.26|59.86|0
1643992500000|2022-02-04 16:35:00|62.32|59.92|62.17|59.77|62.38|59.98|61.79|59.39|0
1643992800000|2022-02-04 16:40:00|62.14|59.74|61.99|59.59|62.31|59.91|61.82|59.42|0
1643993100000|2022-02-04 16:45:00|61.95|59.55|62|59.6|63.29|60.89|61.3|58.9|0
1643993400000|2022-02-04 16:50:00|61.96|59.56|62|59.6|62.24|59.84|61.84|59.44|0
1643993700000|2022-02-04 16:55:00|61.98|59.58|61.6|59.2|61.98|59.58|61.22|58.82|0
1643994000000|2022-02-04 17:00:00|61.57|59.17|61.53|59.13|61.94|59.54|61.41|59.01|0
1643994300000|2022-02-04 17:05:00|61.5|59.1|61.41|59.01|61.95|59.55|61.28|58.88|0
1643994600000|2022-02-04 17:10:00|61.37|58.97|61.13|58.73|61.95|59.55|60.86|58.46|0
1643994900000|2022-02-04 17:15:00|61.12|58.72|61.14|58.74|61.35|58.95|60.79|58.39|0
1643995200000|2022-02-04 17:20:00|61.07|58.67|61.18|58.78|61.38|58.98|60.98|58.58|0
1643995500000|2022-02-04 17:25:00|61.16|58.76|61.01|58.61|61.26|58.86|60.74|58.34|0
1643995800000|2022-02-04 17:30:00|60.93|58.53|61.14|58.74|61.54|59.14|60.54|58.14|0
1643996100000|2022-02-04 17:35:00|61.16|58.76|60.64|58.24|61.33|58.93|60.64|58.24|0
1643996400000|2022-02-04 17:40:00|60.57|58.17|60.38|57.98|60.8|58.4|60.27|57.87|0
1643996700000|2022-02-04 17:45:00|60.45|58.05|60.26|57.86|60.66|58.26|60.26|57.86|0
1643997000000|2022-02-04 17:50:00|60.3|57.9|59.8|57.4|60.5|58.1|59.52|57.12|0
1643997300000|2022-02-04 17:55:00|59.7|57.3|59.42|57.02|59.96|57.56|59.34|56.94|0
1643997600000|2022-02-04 18:00:00|59.4|57|58.28|55.88|59.4|57|58.23|55.83|0
1643997900000|2022-02-04 18:05:00|58.26|55.86|57.87|55.47|59.62|57.22|57.85|55.45|0
1643998200000|2022-02-04 18:10:00|57.9|55.5|58.01|55.61|58.17|55.77|57.69|55.29|0
1643998500000|2022-02-04 18:15:00|57.98|55.58|58.21|55.81|58.37|55.97|57.89|55.49|0
1643998800000|2022-02-04 18:20:00|58.19|55.79|57.51|55.11|58.25|55.85|57.51|55.11|0
1643999100000|2022-02-04 18:25:00|57.55|55.15|58.07|55.67|58.25|55.85|57.55|55.15|0
1643999400000|2022-02-04 18:30:00|58.01|55.61|57.71|55.31|58.18|55.78|57.71|55.31|0
1643999700000|2022-02-04 18:35:00|57.73|55.33|57.98|55.58|58.18|55.78|57.69|55.29|0
1644000000000|2022-02-04 18:40:00|57.93|55.53|57.24|54.84|57.94|55.54|57.1|54.7|0
1644000300000|2022-02-04 18:45:00|57.19|54.79|58.1|55.7|58.19|55.79|57.19|54.79|0
1644000600000|2022-02-04 18:50:00|58.02|55.62|57.82|55.42|58.07|55.67|57.78|55.38|0
1644000900000|2022-02-04 18:55:00|57.84|55.44|57.85|55.45|58.15|55.75|57.78|55.38|0
1644001200000|2022-02-04 19:00:00|57.78|55.38|58.14|55.74|58.14|55.74|57.67|55.27|0
1644001500000|2022-02-04 19:05:00|58.16|55.76|58.04|55.64|58.28|55.88|57.96|55.56|0
1644001800000|2022-02-04 19:10:00|58|55.6|58.4|56|58.77|56.37|57.95|55.55|0
1644002100000|2022-02-04 19:15:00|58.45|56.05|58.95|56.55|58.95|56.55|58.31|55.91|0
1644002400000|2022-02-04 19:20:00|58.97|56.57|58.58|56.18|58.97|56.57|58.36|55.96|0
1644002700000|2022-02-04 19:25:00|58.56|56.16|58.4|56|58.63|56.23|58.15|55.75|0
1644003000000|2022-02-04 19:30:00|58.49|56.09|57.95|55.55|58.51|56.11|57.72|55.32|0
1644003300000|2022-02-04 19:35:00|57.96|55.56|57.61|55.21|57.96|55.56|57.42|55.02|0
1644003600000|2022-02-04 19:40:00|57.65|55.25|58.08|55.68|58.12|55.72|57.45|55.05|0
1644003900000|2022-02-04 19:45:00|58.03|55.63|58.1|55.7|58.33|55.93|57.94|55.54|0
1644004200000|2022-02-04 19:50:00|58.05|55.65|57.67|55.27|58.11|55.71|57.65|55.25|0
1644004500000|2022-02-04 19:55:00|57.69|55.29|57.42|55.02|57.73|55.33|57.42|55.02|0
1644004800000|2022-02-04 20:00:00|57.45|55.05|55.78|53.38|57.85|55.45|55.75|53.35|0
1644005100000|2022-02-04 20:05:00|55.75|53.35|55.57|53.17|55.97|53.57|55.49|53.09|0
1644005400000|2022-02-04 20:10:00|55.58|53.18|55.06|52.66|55.67|53.27|54.89|52.49|0
1644005700000|2022-02-04 20:15:00|55.04|52.64|55.77|53.37|55.77|53.37|54.97|52.57|0
1644006000000|2022-02-04 20:20:00|55.73|53.33|55.38|52.98|55.75|53.35|55.34|52.94|0
1644006300000|2022-02-04 20:25:00|55.34|52.94|55.62|53.22|55.79|53.39|55.16|52.76|0
1644006600000|2022-02-04 20:30:00|55.55|53.15|55.14|52.74|55.68|53.28|55.03|52.63|0
1644006900000|2022-02-04 20:35:00|55.17|52.77|55.74|53.34|55.74|53.34|55.17|52.77|0
1644007200000|2022-02-04 20:40:00|55.73|53.33|56.58|54.18|56.6|54.2|55.7|53.3|0
1644007500000|2022-02-04 20:45:00|56.5|54.1|56.93|54.53|57.42|55.02|56.4|54|0
1644007800000|2022-02-04 20:50:00|56.98|54.58|57.72|55.32|58.19|55.79|56.55|54.15|0
1644008100000|2022-02-04 20:55:00|57.79|55.39|59.03|56.63|59.03|56.63|57.79|55.39|0
1644008400000|2022-02-04 21:00:00|59.13|56.73|59.73|57.33|59.75|57.35|57.49|55.09|0
1644008700000|2022-02-04 21:05:00|59.68|57.28|59.82|57.42|59.96|57.56|59.57|57.17|0
1644009000000|2022-02-04 21:10:00|59.8|57.4|59.54|57.14|60.01|57.61|59.54|57.14|0
1644221100000|2022-02-07 08:05:00|57.73|55.33|58.15|55.75|58.34|55.94|57.6|55.2|0
1644221400000|2022-02-07 08:10:00|58.12|55.72|58.31|55.91|58.32|55.92|57.66|55.26|0
1644221700000|2022-02-07 08:15:00|58.32|55.92|59.24|56.84|59.27|56.87|58.27|55.87|0
1644222000000|2022-02-07 08:20:00|59.26|56.86|59.71|57.31|59.71|57.31|59.07|56.67|0
1644222300000|2022-02-07 08:25:00|59.68|57.28|60.69|58.29|60.87|58.47|58.95|56.55|0
1644222600000|2022-02-07 08:30:00|60.7|58.3|60.75|58.35|60.91|58.51|60.46|58.06|0
1644222900000|2022-02-07 08:35:00|60.79|58.39|60.27|57.87|60.9|58.5|60.11|57.71|0
1644223200000|2022-02-07 08:40:00|60.32|57.92|60.26|57.86|60.32|57.92|60.09|57.69|0
1644223500000|2022-02-07 08:45:00|60.3|57.9|59.92|57.52|60.3|57.9|59.83|57.43|0
1644223800000|2022-02-07 08:50:00|59.93|57.53|59.48|57.08|59.94|57.54|59.48|57.08|0
1644224100000|2022-02-07 08:55:00|59.46|57.06|59.69|57.29|59.78|57.38|59.45|57.05|0
1644224400000|2022-02-07 09:00:00|59.68|57.28|59.38|56.98|59.85|57.45|59.12|56.72|0
1644224700000|2022-02-07 09:05:00|59.37|56.97|59.57|57.17|59.57|57.17|59.22|56.82|0
1644225000000|2022-02-07 09:10:00|59.6|57.2|59.65|57.25|60.1|57.7|59.47|57.07|0
1644225300000|2022-02-07 09:15:00|59.66|57.26|59.87|57.47|59.89|57.49|59.4|57|0
1644225600000|2022-02-07 09:20:00|59.89|57.49|60.03|57.63|60.03|57.63|59.61|57.21|0
1644225900000|2022-02-07 09:25:00|60.02|57.62|59.83|57.43|60.08|57.68|59.76|57.36|0
1644226200000|2022-02-07 09:30:00|59.77|57.37|60.02|57.62|60.05|57.65|59.62|57.22|0
1644226500000|2022-02-07 09:35:00|60.04|57.64|60.1|57.7|60.23|57.83|59.81|57.41|0
1644226800000|2022-02-07 09:40:00|60.07|57.67|60.28|57.88|60.33|57.93|60.05|57.65|0
1644227100000|2022-02-07 09:45:00|60.25|57.85|60.63|58.23|60.63|58.23|60.14|57.74|0
1644227400000|2022-02-07 09:50:00|60.67|58.27|60.31|57.91|60.82|58.42|60.25|57.85|0
1644227700000|2022-02-07 09:55:00|60.32|57.92|60.07|57.67|60.32|57.92|59.9|57.5|0
1644228000000|2022-02-07 10:00:00|60.06|57.66|59.86|57.46|60.06|57.66|59.69|57.29|0
1644228300000|2022-02-07 10:05:00|59.84|57.44|59.98|57.58|60.06|57.66|59.78|57.38|0
1644228600000|2022-02-07 10:10:00|59.99|57.59|59.7|57.3|60.07|57.67|59.69|57.29|0
1644228900000|2022-02-07 10:15:00|59.71|57.31|59.87|57.47|59.87|57.47|59.66|57.26|0
1644229200000|2022-02-07 10:20:00|59.89|57.49|59.98|57.58|60.03|57.63|59.82|57.42|0
1644229500000|2022-02-07 10:25:00|59.96|57.56|59.87|57.47|60.04|57.64|59.66|57.26|0
1644229800000|2022-02-07 10:30:00|59.88|57.48|60.03|57.63|60.08|57.68|59.74|57.34|0
1644230100000|2022-02-07 10:35:00|60.05|57.65|59.99|57.59|60.24|57.84|59.82|57.42|0
1644230400000|2022-02-07 10:40:00|60|57.6|59.75|57.35|60.1|57.7|59.75|57.35|0
1644230700000|2022-02-07 10:45:00|59.73|57.33|59.72|57.32|59.79|57.39|59.47|57.07|0
1644231000000|2022-02-07 10:50:00|59.7|57.3|59.88|57.48|59.91|57.51|59.7|57.3|0
1644231300000|2022-02-07 10:55:00|59.91|57.51|60.18|57.78|60.28|57.88|59.88|57.48|0
1644231600000|2022-02-07 11:00:00|60.21|57.81|60.23|57.83|60.3|57.9|60.04|57.64|0
1644231900000|2022-02-07 11:05:00|60.21|57.81|60.2|57.8|60.49|58.09|60.11|57.71|0
1644232200000|2022-02-07 11:10:00|60.23|57.83|60.05|57.65|60.33|57.93|59.85|57.45|0
1644232500000|2022-02-07 11:15:00|60.07|57.67|59.97|57.57|60.09|57.69|59.81|57.41|0
1644232800000|2022-02-07 11:20:00|59.94|57.54|59.78|57.38|59.99|57.59|59.65|57.25|0
1644233100000|2022-02-07 11:25:00|59.77|57.37|59.67|57.27|59.78|57.38|59.48|57.08|0
1644233400000|2022-02-07 11:30:00|59.66|57.26|59.49|57.09|59.66|57.26|59.38|56.98|0
1644233700000|2022-02-07 11:35:00|59.38|56.98|59.45|57.05|59.51|57.11|59.17|56.77|0
1644234000000|2022-02-07 11:40:00|59.46|57.06|59.73|57.33|59.8|57.4|59.46|57.06|0
1644234300000|2022-02-07 11:45:00|59.75|57.35|59.7|57.3|59.87|57.47|59.59|57.19|0
1644234600000|2022-02-07 11:50:00|59.68|57.28|59.63|57.23|59.82|57.42|59.56|57.16|0
1644234900000|2022-02-07 11:55:00|59.69|57.29|59.51|57.11|59.78|57.38|59.3|56.9|0
1644235200000|2022-02-07 12:00:00|59.53|57.13|59.05|56.65|59.53|57.13|59.01|56.61|0
1644235500000|2022-02-07 12:05:00|59.03|56.63|58.89|56.49|59.05|56.65|58.83|56.43|0
1644235800000|2022-02-07 12:10:00|58.91|56.51|58.5|56.1|58.91|56.51|58.48|56.08|0
1644236100000|2022-02-07 12:15:00|58.52|56.12|58.57|56.17|58.57|56.17|58.23|55.83|0
1644236400000|2022-02-07 12:20:00|58.54|56.14|58.75|56.35|58.77|56.37|58.53|56.13|0
1644236700000|2022-02-07 12:25:00|58.76|56.36|58.79|56.39|58.95|56.55|58.75|56.35|0
1644237000000|2022-02-07 12:30:00|58.77|56.37|58.74|56.34|58.84|56.44|58.61|56.21|0
1644237300000|2022-02-07 12:35:00|58.77|56.37|58.72|56.32|58.81|56.41|58.65|56.25|0
1644237600000|2022-02-07 12:40:00|58.7|56.3|58.6|56.2|58.72|56.32|58.58|56.18|0
1644237900000|2022-02-07 12:45:00|58.63|56.23|58.34|55.94|58.67|56.27|58.29|55.89|0
1644238200000|2022-02-07 12:50:00|58.33|55.93|58.4|56|58.42|56.02|58.12|55.72|0
1644238500000|2022-02-07 12:55:00|58.42|56.02|58.4|56|58.42|56.02|58.1|55.7|0
1644238800000|2022-02-07 13:00:00|58.42|56.02|58.01|55.61|58.51|56.11|58.01|55.61|0
1644239100000|2022-02-07 13:05:00|58.02|55.62|57.87|55.47|58.17|55.77|57.69|55.29|0
1644239400000|2022-02-07 13:10:00|57.89|55.49|57.87|55.47|57.92|55.52|57.65|55.25|0
1644239700000|2022-02-07 13:15:00|57.89|55.49|57.94|55.54|57.96|55.56|57.85|55.45|0
1644240000000|2022-02-07 13:20:00|57.91|55.51|57.1|54.7|59.27|56.87|55.85|53.45|0
1644240300000|2022-02-07 13:25:00|57.08|54.68|57.21|54.81|57.28|54.88|57.04|54.64|0
1644240600000|2022-02-07 13:30:00|57.24|54.84|57.64|55.24|57.64|55.24|57.22|54.82|0
1644240900000|2022-02-07 13:35:00|57.62|55.22|57.57|55.17|57.75|55.35|57.5|55.1|0
1644241200000|2022-02-07 13:40:00|57.58|55.18|57.56|55.16|57.7|55.3|57.43|55.03|0
1644241500000|2022-02-07 13:45:00|57.54|55.14|57.41|55.01|57.68|55.28|57.34|54.94|0
1644241800000|2022-02-07 13:50:00|57.39|54.99|57.56|55.16|57.59|55.19|57.36|54.96|0
1644242100000|2022-02-07 13:55:00|57.54|55.14|57.32|54.92|57.56|55.16|57.25|54.85|0
1644242400000|2022-02-07 14:00:00|57.29|54.89|57.37|54.97|57.4|55|57.27|54.87|0
1644242700000|2022-02-07 14:05:00|57.36|54.96|57.22|54.82|57.49|55.09|57.22|54.82|0
1644243000000|2022-02-07 14:10:00|57.25|54.85|57.58|55.18|57.58|55.18|57.18|54.78|0
1644243300000|2022-02-07 14:15:00|57.6|55.2|57.79|55.39|57.94|55.54|57.6|55.2|0
1644243600000|2022-02-07 14:20:00|57.8|55.4|57.52|55.12|57.87|55.47|57.49|55.09|0
1644243900000|2022-02-07 14:25:00|57.55|55.15|57.58|55.18|57.71|55.31|57.43|55.03|0
1644244200000|2022-02-07 14:30:00|57.35|54.95|57.52|55.12|58.12|55.72|57|54.6|0
1644244500000|2022-02-07 14:35:00|57.5|55.1|56.66|54.26|59.05|56.65|56.44|54.04|0
1644244800000|2022-02-07 14:40:00|56.75|54.35|56.64|54.24|56.96|54.56|56.25|53.85|0
1644245100000|2022-02-07 14:45:00|56.57|54.17|57.11|54.71|57.29|54.89|56.35|53.95|0
1644245400000|2022-02-07 14:50:00|57.13|54.73|55.92|53.52|57.13|54.73|55.86|53.46|0
1644245700000|2022-02-07 14:55:00|55.9|53.5|56.17|53.77|56.84|54.44|55.75|53.35|0
1644246000000|2022-02-07 15:00:00|56.08|53.68|55.93|53.53|56.7|54.3|55.43|53.03|0
1644246300000|2022-02-07 15:05:00|55.91|53.51|55.67|53.27|55.93|53.53|55.25|52.85|0
1644246600000|2022-02-07 15:10:00|55.69|53.29|56.71|54.31|56.71|54.31|55.51|53.11|0
1644246900000|2022-02-07 15:15:00|56.66|54.26|55.81|53.41|56.69|54.29|55.65|53.25|0
1644247200000|2022-02-07 15:20:00|55.77|53.37|54.99|52.59|55.96|53.56|54.79|52.39|0
1644247500000|2022-02-07 15:25:00|55.01|52.61|54.83|52.43|55.12|52.72|54.57|52.17|0
1644247800000|2022-02-07 15:30:00|54.81|52.41|53.96|51.56|55.09|52.69|53.92|51.52|0
1644248100000|2022-02-07 15:35:00|53.98|51.58|54.36|51.96|55.15|52.75|53.43|51.03|0
1644248400000|2022-02-07 15:40:00|54.33|51.93|54.97|52.57|55.24|52.84|54.3|51.9|0
1644248700000|2022-02-07 15:45:00|55|52.6|54.99|52.59|55.08|52.68|54.68|52.28|0
1644249000000|2022-02-07 15:50:00|55.02|52.62|54.9|52.5|55.24|52.84|54.62|52.22|0
1644249300000|2022-02-07 15:55:00|54.99|52.59|54.79|52.39|55.08|52.68|54.68|52.28|0
1644249600000|2022-02-07 16:00:00|54.84|52.44|55.14|52.74|55.39|52.99|54.55|52.15|0
1644249900000|2022-02-07 16:05:00|55.17|52.77|55.65|53.25|55.76|53.36|54.94|52.54|0
1644250200000|2022-02-07 16:10:00|55.63|53.23|55.25|52.85|55.63|53.23|55.16|52.76|0
1644250500000|2022-02-07 16:15:00|55.27|52.87|54.81|52.41|55.52|53.12|54.8|52.4|0
1644250800000|2022-02-07 16:20:00|54.8|52.4|54.93|52.53|55.11|52.71|54.69|52.29|0
1644251100000|2022-02-07 16:25:00|55.75|53.35|56.19|53.79|56.19|53.79|54.74|52.34|0
1644251400000|2022-02-07 16:30:00|56.1|53.7|56.63|54.23|56.72|54.32|56.1|53.7|0
1644251700000|2022-02-07 16:35:00|56.61|54.21|57.42|55.02|57.51|55.11|56.5|54.1|0
1644252000000|2022-02-07 16:40:00|57.4|55|57.87|55.47|57.94|55.54|57.28|54.88|0
1644252300000|2022-02-07 16:45:00|57.85|55.45|57.99|55.59|58.33|55.93|56.37|53.97|0
1644252600000|2022-02-07 16:50:00|58.01|55.61|58.01|55.61|58.26|55.86|57.83|55.43|0
1644252900000|2022-02-07 16:55:00|58.04|55.64|57.48|55.08|58.1|55.7|57.39|54.99|0
1644253200000|2022-02-07 17:00:00|57.52|55.12|57.6|55.2|58.05|55.65|57.44|55.04|0
1644253500000|2022-02-07 17:05:00|57.57|55.17|58.23|55.83|58.23|55.83|57.57|55.17|0
1644253800000|2022-02-07 17:10:00|58.21|55.81|58.05|55.65|58.26|55.86|57.89|55.49|0
1644254100000|2022-02-07 17:15:00|58.07|55.67|57.86|55.46|58.16|55.76|57.66|55.26|0
1644254400000|2022-02-07 17:20:00|57.89|55.49|57.61|55.21|57.96|55.56|57.52|55.12|0
1644254700000|2022-02-07 17:25:00|57.63|55.23|58.25|55.85|58.32|55.92|57.57|55.17|0
1644255000000|2022-02-07 17:30:00|58.27|55.87|58.02|55.62|58.64|56.24|57.91|55.51|0
1644255300000|2022-02-07 17:35:00|58.03|55.63|58.52|56.12|58.78|56.38|57.86|55.46|0
1644255600000|2022-02-07 17:40:00|58.48|56.08|58.06|55.66|58.48|56.08|57.97|55.57|0
1644255900000|2022-02-07 17:45:00|58.08|55.68|57.79|55.39|58.18|55.78|57.63|55.23|0
1644256200000|2022-02-07 17:50:00|57.81|55.41|57.94|55.54|57.99|55.59|57.65|55.25|0
1644256500000|2022-02-07 17:55:00|57.92|55.52|57.92|55.52|58.06|55.66|57.72|55.32|0
1644256800000|2022-02-07 18:00:00|57.97|55.57|57.49|55.09|58.1|55.7|57.24|54.84|0
1644257100000|2022-02-07 18:05:00|57.51|55.11|57.1|54.7|57.58|55.18|57.06|54.66|0
1644257400000|2022-02-07 18:10:00|57.08|54.68|56.78|54.38|57.21|54.81|56.63|54.23|0
1644257700000|2022-02-07 18:15:00|56.81|54.41|57.03|54.63|57.17|54.77|56.78|54.38|0
1644258000000|2022-02-07 18:20:00|57.02|54.62|57.02|54.62|57.12|54.72|56.74|54.34|0
1644258300000|2022-02-07 18:25:00|57.01|54.61|56.72|54.32|57.12|54.72|56.6|54.2|0
1644258600000|2022-02-07 18:30:00|56.71|54.31|56.67|54.27|56.73|54.33|56.42|54.02|0
1644258900000|2022-02-07 18:35:00|56.64|54.24|56.46|54.06|56.71|54.31|56.42|54.02|0
1644259200000|2022-02-07 18:40:00|56.49|54.09|56.53|54.13|56.57|54.17|56.33|53.93|0
1644259500000|2022-02-07 18:45:00|56.51|54.11|56.95|54.55|56.98|54.58|56.39|53.99|0
1644259800000|2022-02-07 18:50:00|56.93|54.53|56.82|54.42|57.04|54.64|56.64|54.24|0
1644260100000|2022-02-07 18:55:00|56.77|54.37|56.32|53.92|56.79|54.39|56.17|53.77|0
1644260400000|2022-02-07 19:00:00|56.37|53.97|56.39|53.99|56.57|54.17|56.28|53.88|0
1644260700000|2022-02-07 19:05:00|57.44|55.04|56.17|53.77|57.47|55.07|55.24|52.84|0
1644261000000|2022-02-07 19:10:00|56.15|53.75|56.08|53.68|56.15|53.75|55.91|53.51|0
1644261300000|2022-02-07 19:15:00|56.15|53.75|55.75|53.35|56.15|53.75|55.55|53.15|0
1644261600000|2022-02-07 19:20:00|55.79|53.39|55.88|53.48|56.01|53.61|55.62|53.22|0
1644261900000|2022-02-07 19:25:00|55.9|53.5|55.13|52.73|55.95|53.55|55.13|52.73|0
1644262200000|2022-02-07 19:30:00|55.1|52.7|55.13|52.73|55.33|52.93|55.02|52.62|0
1644262500000|2022-02-07 19:35:00|55.11|52.71|55.21|52.81|55.32|52.92|54.91|52.51|0
1644262800000|2022-02-07 19:40:00|55.26|52.86|54.84|52.44|55.3|52.9|54.44|52.04|0
1644263100000|2022-02-07 19:45:00|54.82|52.42|55.12|52.72|55.19|52.79|54.75|52.35|0
1644263400000|2022-02-07 19:50:00|55.14|52.74|55.14|52.74|55.34|52.94|55.08|52.68|0
1644263700000|2022-02-07 19:55:00|55.12|52.72|55.23|52.83|55.29|52.89|54.98|52.58|0
1644264000000|2022-02-07 20:00:00|55.25|52.85|54.92|52.52|55.58|53.18|54.9|52.5|0
1644264300000|2022-02-07 20:05:00|54.9|52.5|54.41|52.01|54.92|52.52|54.3|51.9|0
1644264600000|2022-02-07 20:10:00|54.43|52.03|53.76|51.36|54.52|52.12|53.76|51.36|0
1644264900000|2022-02-07 20:15:00|53.78|51.38|54.19|51.79|54.19|51.79|53.74|51.34|0
1644265200000|2022-02-07 20:20:00|54.21|51.81|54.66|52.26|54.76|52.36|54.17|51.77|0
1644265500000|2022-02-07 20:25:00|54.64|52.24|55.41|53.01|55.52|53.12|54.49|52.09|0
1644265800000|2022-02-07 20:30:00|55.32|52.92|55.43|53.03|55.58|53.18|55.03|52.63|0
1644266100000|2022-02-07 20:35:00|55.41|53.01|56.36|53.96|56.45|54.05|55.23|52.83|0
1644266400000|2022-02-07 20:40:00|56.43|54.03|56.33|53.93|56.68|54.28|55.1|52.7|0
1644266700000|2022-02-07 20:45:00|56.49|54.09|56.74|54.34|56.92|54.52|56.42|54.02|0
1644267000000|2022-02-07 20:50:00|56.78|54.38|57.76|55.36|57.79|55.39|56.04|53.64|0
1644267300000|2022-02-07 20:55:00|57.67|55.27|58.02|55.62|59.04|56.64|56.61|54.21|0
1644267600000|2022-02-07 21:00:00|57.86|55.46|56.97|54.57|57.86|55.46|56.5|54.1|0
1644267900000|2022-02-07 21:05:00|57|54.6|57.04|54.64|57.06|54.66|56.84|54.44|0
1644268200000|2022-02-07 21:10:00|57.01|54.61|56.86|54.46|57.02|54.62|56.77|54.37|0
1644268500000|2022-02-07 21:15:00|57.08|54.28|57.1|54.3|57.17|54.37|56.99|54.19|0
1644268800000|2022-02-07 21:20:00|57.08|54.28|57.08|54.28|57.12|54.32|57.05|54.25|0
1644269100000|2022-02-07 21:25:00|57.05|54.25|56.94|54.14|57.08|54.28|56.93|54.13|0
1644269400000|2022-02-07 21:30:00|56.95|54.15|56.94|54.14|57.03|54.23|56.94|54.14|0
1644269700000|2022-02-07 21:35:00|56.96|54.16|56.96|54.16|56.96|54.16|56.89|54.09|0
1644270000000|2022-02-07 21:40:00|56.94|54.14|57.03|54.23|57.05|54.25|56.94|54.14|0
1644270300000|2022-02-07 21:45:00|57.05|54.25|57.02|54.22|57.12|54.32|57.02|54.22|0
1644270600000|2022-02-07 21:50:00|57|54.2|56.86|54.06|57.05|54.25|56.86|54.06|0
1644270900000|2022-02-07 21:55:00|56.89|54.09|56.94|54.14|57|54.2|56.89|54.09|0
1644271200000|2022-02-07 22:00:00|56.99|54.19|56.94|54.14|56.99|54.19|56.9|54.1|0
1644271500000|2022-02-07 22:05:00|56.9|54.1|56.94|54.14|56.95|54.15|56.9|54.1|0
1644271800000|2022-02-07 22:10:00|56.95|54.15|56.93|54.13|56.95|54.15|56.92|54.12|0
1644272100000|2022-02-07 22:15:00|56.94|54.14|56.97|54.17|56.97|54.17|56.94|54.14|0
1644272400000|2022-02-07 22:20:00|56.95|54.15|56.92|54.12|56.95|54.15|56.88|54.08|0
1644272700000|2022-02-07 22:25:00|56.93|54.13|56.95|54.15|56.95|54.15|56.91|54.11|0
1644273000000|2022-02-07 22:30:00|56.96|54.16|56.91|54.11|56.96|54.16|56.91|54.11|0
1644273300000|2022-02-07 22:35:00|56.92|54.12|56.9|54.1|56.92|54.12|56.89|54.09|0
1644273600000|2022-02-07 22:40:00|56.89|54.09|56.86|54.06|56.9|54.1|56.86|54.06|0
1644273900000|2022-02-07 22:45:00|56.85|54.05|56.84|54.04|56.86|54.06|56.82|54.02|0
1644274200000|2022-02-07 22:50:00|56.85|54.05|56.85|54.05|56.86|54.06|56.85|54.05|0
1644274500000|2022-02-07 22:55:00|56.86|54.06|56.85|54.05|56.86|54.06|56.85|54.05|0
1644274800000|2022-02-07 23:00:00|56.95|54.15|56.97|54.17|57.09|54.29|56.83|54.03|0
1644275100000|2022-02-07 23:05:00|56.98|54.18|57.09|54.29|57.16|54.36|56.96|54.16|0
1644275400000|2022-02-07 23:10:00|57.04|54.24|56.95|54.15|57.09|54.29|56.95|54.15|0
1644275700000|2022-02-07 23:15:00|56.98|54.18|56.88|54.08|57|54.2|56.87|54.07|0
1644276000000|2022-02-07 23:20:00|56.82|54.02|56.69|53.89|56.94|54.14|56.64|53.84|0
1644276300000|2022-02-07 23:25:00|56.7|53.9|56.77|53.97|56.8|54|56.68|53.88|0
1644276600000|2022-02-07 23:30:00|56.72|53.92|56.88|54.08|56.88|54.08|56.66|53.86|0
1644276900000|2022-02-07 23:35:00|56.9|54.1|56.86|54.06|56.92|54.12|56.79|53.99|0
1644277200000|2022-02-07 23:40:00|56.83|54.03|56.81|54.01|56.9|54.1|56.76|53.96|0
1644277500000|2022-02-07 23:45:00|56.8|54|56.74|53.94|56.84|54.04|56.67|53.87|0
1644277800000|2022-02-07 23:50:00|56.73|53.93|56.81|54.01|56.83|54.03|56.71|53.91|0
1644278100000|2022-02-07 23:55:00|56.83|54.03|56.67|53.87|56.86|54.06|56.64|53.84|0
1644278400000|2022-02-08 00:00:00|56.64|53.84|56.62|53.82|56.67|53.87|56.49|53.69|0
1644278700000|2022-02-08 00:05:00|56.6|53.8|56.73|53.93|56.76|53.96|56.6|53.8|0
1644279000000|2022-02-08 00:10:00|56.71|53.91|56.8|54|56.83|54.03|56.69|53.89|0
1644279300000|2022-02-08 00:15:00|56.78|53.98|56.66|53.86|56.8|54|56.62|53.82|0
1644279600000|2022-02-08 00:20:00|56.65|53.85|57.09|54.29|57.14|54.34|56.64|53.84|0
1644279900000|2022-02-08 00:25:00|57.11|54.31|57.02|54.22|57.11|54.31|56.93|54.13|0
1644280200000|2022-02-08 00:30:00|56.98|54.18|56.88|54.08|56.98|54.18|56.84|54.04|0
1644280500000|2022-02-08 00:35:00|56.86|54.06|56.93|54.13|57.05|54.25|56.82|54.02|0
1644280800000|2022-02-08 00:40:00|56.94|54.14|56.86|54.06|56.97|54.17|56.86|54.06|0
1644281100000|2022-02-08 00:45:00|56.87|54.07|56.7|53.9|56.94|54.14|56.68|53.88|0
1644281400000|2022-02-08 00:50:00|56.69|53.89|56.83|54.03|56.86|54.06|56.69|53.89|0
1644281700000|2022-02-08 00:55:00|56.85|54.05|56.76|53.96|56.85|54.05|56.76|53.96|0
1644282000000|2022-02-08 01:00:00|56.78|53.98|56.95|54.15|57.01|54.21|56.78|53.98|0
1644282300000|2022-02-08 01:05:00|56.94|54.14|57.08|54.28|57.08|54.28|56.92|54.12|0
1644282600000|2022-02-08 01:10:00|57.1|54.3|57.01|54.21|57.23|54.43|56.96|54.16|0
1644282900000|2022-02-08 01:15:00|57.02|54.22|56.96|54.16|57.05|54.25|56.95|54.15|0
1644283200000|2022-02-08 01:20:00|56.94|54.14|57.12|54.32|57.12|54.32|56.94|54.14|0
1644283500000|2022-02-08 01:25:00|57.14|54.34|57.27|54.47|57.46|54.66|57.13|54.33|0
1644283800000|2022-02-08 01:30:00|57.3|54.5|57.5|54.7|57.55|54.75|57.3|54.5|0
1644284100000|2022-02-08 01:35:00|57.48|54.68|57.23|54.43|57.48|54.68|57.2|54.4|0
1644284400000|2022-02-08 01:40:00|57.2|54.4|57.27|54.47|57.27|54.47|57.02|54.22|0
1644284700000|2022-02-08 01:45:00|57.25|54.45|57.47|54.67|57.56|54.76|57.25|54.45|0
1644285000000|2022-02-08 01:50:00|57.45|54.65|57.45|54.65|57.61|54.81|57.4|54.6|0
1644285300000|2022-02-08 01:55:00|57.43|54.63|57.47|54.67|57.54|54.74|57.42|54.62|0
1644285600000|2022-02-08 02:00:00|57.45|54.65|57.65|54.85|57.65|54.85|57.33|54.53|0
1644285900000|2022-02-08 02:05:00|57.64|54.84|57.58|54.78|57.74|54.94|57.56|54.76|0
1644286200000|2022-02-08 02:10:00|57.61|54.81|57.65|54.85|57.76|54.96|57.6|54.8|0
1644286500000|2022-02-08 02:15:00|57.66|54.86|57.81|55.01|57.82|55.02|57.6|54.8|0
1644286800000|2022-02-08 02:20:00|57.83|55.03|57.44|54.64|57.92|55.12|57.35|54.55|0
1644287100000|2022-02-08 02:25:00|57.42|54.62|57.35|54.55|57.48|54.68|57.32|54.52|0
1644287400000|2022-02-08 02:30:00|57.37|54.57|57.48|54.68|57.5|54.7|57.37|54.57|0
1644287700000|2022-02-08 02:35:00|57.49|54.69|57.41|54.61|57.5|54.7|57.41|54.61|0
1644288000000|2022-02-08 02:40:00|57.43|54.63|57.3|54.5|57.43|54.63|57.27|54.47|0
1644288300000|2022-02-08 02:45:00|57.32|54.52|57.24|54.44|57.34|54.54|57.16|54.36|0
1644288600000|2022-02-08 02:50:00|57.25|54.45|57.18|54.38|57.31|54.51|57.16|54.36|0
1644288900000|2022-02-08 02:55:00|57.17|54.37|57.16|54.36|57.18|54.38|57.11|54.31|0
1644289200000|2022-02-08 03:00:00|57.14|54.34|57.24|54.44|57.34|54.54|57.11|54.31|0
1644289500000|2022-02-08 03:05:00|57.22|54.42|57.38|54.58|57.38|54.58|57.2|54.4|0
1644289800000|2022-02-08 03:10:00|57.37|54.57|57.4|54.6|57.4|54.6|57.33|54.53|0
1644290100000|2022-02-08 03:15:00|57.38|54.58|57.33|54.53|57.38|54.58|57.22|54.42|0
1644290400000|2022-02-08 03:20:00|57.31|54.51|57.27|54.47|57.35|54.55|57.27|54.47|0
1644290700000|2022-02-08 03:25:00|57.28|54.48|57.15|54.35|57.32|54.52|57.1|54.3|0
1644291000000|2022-02-08 03:30:00|57.14|54.34|57.19|54.39|57.21|54.41|57.08|54.28|0
1644291300000|2022-02-08 03:35:00|57.18|54.38|57.09|54.29|57.18|54.38|56.99|54.19|0
1644291600000|2022-02-08 03:40:00|57.08|54.28|57.16|54.36|57.19|54.39|57.06|54.26|0
1644291900000|2022-02-08 03:45:00|57.18|54.38|57.3|54.5|57.44|54.64|57.16|54.36|0
1644292200000|2022-02-08 03:50:00|57.32|54.52|57.43|54.63|57.43|54.63|57.29|54.49|0
1644292500000|2022-02-08 03:55:00|57.46|54.66|57.38|54.58|57.48|54.68|57.33|54.53|0
1644292800000|2022-02-08 04:00:00|57.36|54.56|57.35|54.55|57.41|54.61|57.3|54.5|0
1644293100000|2022-02-08 04:05:00|57.34|54.54|57.37|54.57|57.43|54.63|57.31|54.51|0
1644293400000|2022-02-08 04:10:00|57.36|54.56|57.34|54.54|57.41|54.61|57.3|54.5|0
1644293700000|2022-02-08 04:15:00|57.33|54.53|57.37|54.57|57.38|54.58|57.3|54.5|0
1644294000000|2022-02-08 04:20:00|57.36|54.56|57.42|54.62|57.47|54.67|57.35|54.55|0
1644294300000|2022-02-08 04:25:00|57.44|54.64|57.4|54.6|57.45|54.65|57.32|54.52|0
1644294600000|2022-02-08 04:30:00|57.42|54.62|57.38|54.58|57.42|54.62|57.34|54.54|0
1644294900000|2022-02-08 04:35:00|57.37|54.57|57.37|54.57|57.4|54.6|57.31|54.51|0
1644295200000|2022-02-08 04:40:00|57.35|54.55|57.37|54.57|57.37|54.57|57.26|54.46|0
1644295500000|2022-02-08 04:45:00|57.35|54.55|57.21|54.41|57.37|54.57|57.2|54.4|0
1644295800000|2022-02-08 04:50:00|57.2|54.4|57.32|54.52|57.37|54.57|57.19|54.39|0
1644296100000|2022-02-08 04:55:00|57.35|54.55|57.23|54.43|57.37|54.57|57.21|54.41|0
1644296400000|2022-02-08 05:00:00|57.26|54.46|57.41|54.61|57.46|54.66|57.21|54.41|0
1644296700000|2022-02-08 05:05:00|57.44|54.64|57.23|54.43|57.46|54.66|57.21|54.41|0
1644297000000|2022-02-08 05:10:00|57.24|54.44|57.34|54.54|57.36|54.56|57.23|54.43|0
1644297300000|2022-02-08 05:15:00|57.36|54.56|57.52|54.72|57.54|54.74|57.36|54.56|0
1644297600000|2022-02-08 05:20:00|57.56|54.76|57.67|54.87|57.7|54.9|57.53|54.73|0
1644297900000|2022-02-08 05:25:00|57.66|54.86|57.66|54.86|57.82|55.02|57.59|54.79|0
1644298200000|2022-02-08 05:30:00|57.68|54.88|57.75|54.95|57.75|54.95|57.68|54.88|0
1644298500000|2022-02-08 05:35:00|57.76|54.96|57.93|55.13|57.93|55.13|57.75|54.95|0
1644298800000|2022-02-08 05:40:00|57.95|55.15|57.9|55.1|57.95|55.15|57.9|55.1|0
1644299100000|2022-02-08 05:45:00|57.91|55.11|57.9|55.1|57.95|55.15|57.9|55.1|0
1644299400000|2022-02-08 05:50:00|57.91|55.11|57.88|55.08|57.92|55.12|57.88|55.08|0
1644299700000|2022-02-08 05:55:00|57.89|55.09|57.78|54.98|57.89|55.09|57.67|54.87|0
1644300000000|2022-02-08 06:00:00|57.81|55.01|57.6|54.8|57.94|55.14|57.6|54.8|0
1644300300000|2022-02-08 06:05:00|57.64|54.84|57.53|54.73|57.64|54.84|57.48|54.68|0
1644300600000|2022-02-08 06:10:00|57.51|54.71|57.44|54.64|57.51|54.71|57.26|54.46|0
1644300900000|2022-02-08 06:15:00|57.45|54.65|57.44|54.64|57.48|54.68|57.34|54.54|0
1644301200000|2022-02-08 06:20:00|57.46|54.66|57.52|54.72|57.59|54.79|57.32|54.52|0
1644301500000|2022-02-08 06:25:00|57.49|54.69|57.33|54.53|57.5|54.7|57.25|54.45|0
1644301800000|2022-02-08 06:30:00|57.32|54.52|57.23|54.43|57.39|54.59|57.16|54.36|0
1644302100000|2022-02-08 06:35:00|57.24|54.44|57.17|54.37|57.24|54.44|57.07|54.27|0
1644302400000|2022-02-08 06:40:00|57.16|54.36|57.09|54.29|57.22|54.42|57.06|54.26|0
1644302700000|2022-02-08 06:45:00|57.04|54.24|57.22|54.42|57.22|54.42|57|54.2|0
1644303000000|2022-02-08 06:50:00|57.23|54.43|56.89|54.09|57.33|54.53|56.79|53.99|0
1644303300000|2022-02-08 06:55:00|56.88|54.08|56.94|54.14|57|54.2|56.79|53.99|0
1644303600000|2022-02-08 07:00:00|56.99|54.19|57.1|54.3|57.16|54.36|56.83|54.03|0
1644303900000|2022-02-08 07:05:00|57.12|54.32|56.86|54.06|57.13|54.33|56.77|53.97|0
1644304200000|2022-02-08 07:10:00|56.84|54.04|56.44|53.64|56.84|54.04|56.43|53.63|0
1644304500000|2022-02-08 07:15:00|56.42|53.62|56.5|53.7|56.56|53.76|56.4|53.6|0
1644304800000|2022-02-08 07:20:00|56.49|53.69|56.61|53.81|56.71|53.91|56.36|53.56|0
1644305100000|2022-02-08 07:25:00|56.63|53.83|56.92|54.12|56.96|54.16|56.63|53.83|0
1644305400000|2022-02-08 07:30:00|56.99|54.19|57.8|55|57.82|55.02|56.97|54.17|0
1644305700000|2022-02-08 07:35:00|56.94|54.14|57.67|54.87|58.17|55.37|56.93|54.13|0
1644306000000|2022-02-08 07:40:00|57.66|54.86|57.65|54.85|57.79|54.99|57.61|54.81|0
1644306300000|2022-02-08 07:45:00|57.67|54.87|57.78|54.98|57.95|55.15|57.54|54.74|0
1644306600000|2022-02-08 07:50:00|57.74|54.94|57.49|54.69|57.74|54.94|57.47|54.67|0
1644306900000|2022-02-08 07:55:00|57.52|54.72|57.68|54.88|57.69|54.89|57.46|54.66|0
1644307200000|2022-02-08 08:00:00|57.6|54.8|57.35|54.55|57.94|55.14|57.26|54.46|0
1644307500000|2022-02-08 08:05:00|57.22|54.82|57.35|54.95|57.41|55.01|57.13|54.73|0
1644307800000|2022-02-08 08:10:00|57.33|54.93|56.95|54.55|57.33|54.93|56.95|54.55|0
1644308100000|2022-02-08 08:15:00|56.94|54.54|57.25|54.85|57.34|54.94|56.94|54.54|0
1644308400000|2022-02-08 08:20:00|57.23|54.83|56.18|53.78|57.23|54.83|56.05|53.65|0
1644308700000|2022-02-08 08:25:00|56.16|53.76|56.02|53.62|56.34|53.94|56.02|53.62|0
1644309000000|2022-02-08 08:30:00|56.01|53.61|56.16|53.76|56.2|53.8|55.87|53.47|0
1644309300000|2022-02-08 08:35:00|56.19|53.79|56|53.6|56.29|53.89|55.86|53.46|0
1644309600000|2022-02-08 08:40:00|56.04|53.64|56.31|53.91|56.35|53.95|55.87|53.47|0
1644309900000|2022-02-08 08:45:00|56.33|53.93|55.75|53.35|56.33|53.93|55.75|53.35|0
1644310200000|2022-02-08 08:50:00|55.79|53.39|55.99|53.59|56.09|53.69|55.76|53.36|0
1644310500000|2022-02-08 08:55:00|55.97|53.57|56.07|53.67|56.14|53.74|55.88|53.48|0
1644310800000|2022-02-08 09:00:00|56.06|53.66|55.76|53.36|56.07|53.67|55.76|53.36|0
1644311100000|2022-02-08 09:05:00|55.78|53.38|55.72|53.32|55.96|53.56|55.67|53.27|0
1644311400000|2022-02-08 09:10:00|55.75|53.35|55.83|53.43|55.9|53.5|55.68|53.28|0
1644311700000|2022-02-08 09:15:00|55.82|53.42|55.57|53.17|55.82|53.42|55.49|53.09|0
1644312000000|2022-02-08 09:20:00|55.58|53.18|55.52|53.12|55.63|53.23|55.38|52.98|0
1644312300000|2022-02-08 09:25:00|55.51|53.11|55.7|53.3|55.71|53.31|55.42|53.02|0
1644312600000|2022-02-08 09:30:00|55.71|53.31|55.76|53.36|55.8|53.4|55.58|53.18|0
1644312900000|2022-02-08 09:35:00|55.78|53.38|54.98|52.58|56.15|53.75|54.92|52.52|0
1644313200000|2022-02-08 09:40:00|54.99|52.59|55.11|52.71|55.21|52.81|54.89|52.49|0
1644313500000|2022-02-08 09:45:00|55.12|52.72|55.05|52.65|55.15|52.75|54.96|52.56|0
1644313800000|2022-02-08 09:50:00|55.06|52.66|55.18|52.78|55.26|52.86|54.35|51.95|0
1644314100000|2022-02-08 09:55:00|55.16|52.76|55.49|53.09|55.6|53.2|55.16|52.76|0
1644314400000|2022-02-08 10:00:00|55.48|53.08|55.72|53.32|55.83|53.43|55.48|53.08|0
1644314700000|2022-02-08 10:05:00|55.74|53.34|55.53|53.13|55.74|53.34|55.52|53.12|0
1644315000000|2022-02-08 10:10:00|55.52|53.12|55.72|53.32|55.72|53.32|55.47|53.07|0
1644315300000|2022-02-08 10:15:00|55.69|53.29|55.94|53.54|56.03|53.63|55.63|53.23|0
1644315600000|2022-02-08 10:20:00|55.96|53.56|56.07|53.67|56.12|53.72|55.85|53.45|0
1644315900000|2022-02-08 10:25:00|56.14|53.74|55.84|53.44|56.14|53.74|55.71|53.31|0
1644316200000|2022-02-08 10:30:00|55.82|53.42|55.71|53.31|55.87|53.47|55.62|53.22|0
1644316500000|2022-02-08 10:35:00|55.72|53.32|55.17|52.77|55.77|53.37|55.15|52.75|0
1644316800000|2022-02-08 10:40:00|55.75|53.35|55.67|53.27|55.81|53.41|55.62|53.22|0
1644317100000|2022-02-08 10:45:00|55.64|53.24|55.55|53.15|55.75|53.35|55.55|53.15|0
1644317400000|2022-02-08 10:50:00|55.53|53.13|55.76|53.36|55.79|53.39|55.46|53.06|0
1644317700000|2022-02-08 10:55:00|55.77|53.37|55.68|53.28|55.77|53.37|55.64|53.24|0
1644318000000|2022-02-08 11:00:00|55.66|53.26|55.85|53.45|56.15|53.75|55.59|53.19|0
1644318300000|2022-02-08 11:05:00|55.84|53.44|55.99|53.59|55.99|53.59|55.66|53.26|0
1644318600000|2022-02-08 11:10:00|55.97|53.57|56.06|53.66|56.13|53.73|55.95|53.55|0
1644318900000|2022-02-08 11:15:00|56.04|53.64|56.17|53.77|56.24|53.84|55.9|53.5|0
1644319200000|2022-02-08 11:20:00|56.15|53.75|56.25|53.85|56.33|53.93|56.01|53.61|0
1644319500000|2022-02-08 11:25:00|56.26|53.86|55.92|53.52|56.43|54.03|55.88|53.48|0
1644319800000|2022-02-08 11:30:00|55.93|53.53|55.83|53.43|55.93|53.53|55.68|53.28|0
1644320100000|2022-02-08 11:35:00|55.85|53.45|56.3|53.9|56.33|53.93|55.72|53.32|0
1644320400000|2022-02-08 11:40:00|56.28|53.88|56.08|53.68|56.3|53.9|55.84|53.44|0
1644320700000|2022-02-08 11:45:00|56.12|53.72|56.39|53.99|56.48|54.08|56.12|53.72|0
1644321000000|2022-02-08 11:50:00|56.37|53.97|56.04|53.64|56.4|54|56.02|53.62|0
1644321300000|2022-02-08 11:55:00|56.07|53.67|55.86|53.46|56.13|53.73|55.86|53.46|0
1644321600000|2022-02-08 12:00:00|55.91|53.51|56.77|54.37|56.77|54.37|55.85|53.45|0
1644321900000|2022-02-08 12:05:00|56.74|54.34|56.42|54.02|56.81|54.41|56.39|53.99|0
1644322200000|2022-02-08 12:10:00|56.41|54.01|56.35|53.95|56.53|54.13|56.29|53.89|0
1644322500000|2022-02-08 12:15:00|56.38|53.98|56.63|54.23|57.06|54.66|56.35|53.95|0
1644322800000|2022-02-08 12:20:00|56.64|54.24|56.98|54.58|57.1|54.7|56.63|54.23|0
1644323100000|2022-02-08 12:25:00|56.94|54.54|56.74|54.34|57.08|54.68|56.71|54.31|0
1644323400000|2022-02-08 12:30:00|56.76|54.36|56.63|54.23|56.83|54.43|56.55|54.15|0
1644323700000|2022-02-08 12:35:00|56.64|54.24|57.18|54.78|57.9|55.5|56.58|54.18|0
1644324000000|2022-02-08 12:40:00|57.16|54.76|57.37|54.97|57.44|55.04|57.16|54.76|0
1644324300000|2022-02-08 12:45:00|57.39|54.99|57.26|54.86|57.47|55.07|57.21|54.81|0
1644324600000|2022-02-08 12:50:00|57.25|54.85|57.33|54.93|57.5|55.1|57.18|54.78|0
1644324900000|2022-02-08 12:55:00|57.34|54.94|57.07|54.67|57.41|55.01|57|54.6|0
1644325200000|2022-02-08 13:00:00|57.09|54.69|56.95|54.55|57.14|54.74|56.84|54.44|0
1644325500000|2022-02-08 13:05:00|56.97|54.57|56.68|54.28|57|54.6|56.53|54.13|0
1644325800000|2022-02-08 13:10:00|56.7|54.3|56.63|54.23|56.76|54.36|56.59|54.19|0
1644326100000|2022-02-08 13:15:00|56.65|54.25|56.61|54.21|56.74|54.34|56.52|54.12|0
1644326400000|2022-02-08 13:20:00|56.58|54.18|56.7|54.3|56.74|54.34|56.52|54.12|0
1644326700000|2022-02-08 13:25:00|56.72|54.32|56.83|54.43|56.83|54.43|56.65|54.25|0
1644327000000|2022-02-08 13:30:00|56.82|54.42|56.87|54.47|57.03|54.63|56.74|54.34|0
1644327300000|2022-02-08 13:35:00|56.85|54.45|56.95|54.55|56.99|54.59|56.74|54.34|0
1644327600000|2022-02-08 13:40:00|56.96|54.56|57.08|54.68|57.16|54.76|56.94|54.54|0
1644327900000|2022-02-08 13:45:00|57.04|54.64|57.17|54.77|57.21|54.81|57.04|54.64|0
1644328200000|2022-02-08 13:50:00|57.14|54.74|56.96|54.56|57.31|54.91|56.89|54.49|0
1644328500000|2022-02-08 13:55:00|57|54.6|56.83|54.43|57.03|54.63|56.71|54.31|0
1644328800000|2022-02-08 14:00:00|56.81|54.41|56.75|54.35|56.87|54.47|56.65|54.25|0
1644329100000|2022-02-08 14:05:00|56.76|54.36|56.9|54.5|56.93|54.53|56.71|54.31|0
1644329400000|2022-02-08 14:10:00|56.89|54.49|57.02|54.62|57.02|54.62|56.73|54.33|0
1644329700000|2022-02-08 14:15:00|57.04|54.64|57.09|54.69|57.16|54.76|57.02|54.62|0
1644330000000|2022-02-08 14:20:00|57.13|54.73|56.9|54.5|57.16|54.76|56.88|54.48|0
1644330300000|2022-02-08 14:25:00|56.88|54.48|56.95|54.55|57.02|54.62|56.68|54.28|0
1644330600000|2022-02-08 14:30:00|56.93|54.53|57.15|54.75|57.27|54.87|56.22|53.82|0
1644330900000|2022-02-08 14:35:00|57.11|54.71|56.56|54.16|57.11|54.71|56.29|53.89|0
1644331200000|2022-02-08 14:40:00|56.58|54.18|56.33|53.93|56.73|54.33|55.23|52.83|0
1644331500000|2022-02-08 14:45:00|56.2|53.8|56.44|54.04|56.49|54.09|55.76|53.36|0
1644331800000|2022-02-08 14:50:00|56.4|54|56.46|54.06|56.88|54.48|56.08|53.68|0
1644332100000|2022-02-08 14:55:00|56.4|54|56.6|54.2|56.69|54.29|56.17|53.77|0
1644332400000|2022-02-08 15:00:00|56.69|54.29|57.4|55|57.65|55.25|56.69|54.29|0
1644332700000|2022-02-08 15:05:00|57.44|55.04|56.68|54.28|57.54|55.14|56.57|54.17|0
1644333000000|2022-02-08 15:10:00|56.72|54.32|56.57|54.17|56.98|54.58|56.55|54.15|0
1644333300000|2022-02-08 15:15:00|56.41|54.01|56.24|53.84|56.59|54.19|55.87|53.47|0
1644333600000|2022-02-08 15:20:00|56.21|53.81|56.21|53.81|56.37|53.97|56.01|53.61|0
1644333900000|2022-02-08 15:25:00|56.23|53.83|56.68|54.28|56.96|54.56|56.07|53.67|0
1644334200000|2022-02-08 15:30:00|56.69|54.29|56.73|54.33|56.8|54.4|56.34|53.94|0
1644334500000|2022-02-08 15:35:00|56.7|54.3|56.29|53.89|57.09|54.69|56.11|53.71|0
1644334800000|2022-02-08 15:40:00|56.32|53.92|56.13|53.73|56.61|54.21|56.13|53.73|0
1644335100000|2022-02-08 15:45:00|56.16|53.76|55.13|52.73|56.17|53.77|54.81|52.41|0
1644335400000|2022-02-08 15:50:00|55.1|52.7|54.85|52.45|55.21|52.81|54.68|52.28|0
1644335700000|2022-02-08 15:55:00|54.92|52.52|54.96|52.56|55.03|52.63|54.74|52.34|0
1644336000000|2022-02-08 16:00:00|54.98|52.58|54.3|51.9|55.01|52.61|54.26|51.86|0
1644336300000|2022-02-08 16:05:00|54.28|51.88|54.23|51.83|54.56|52.16|54.12|51.72|0
1644336600000|2022-02-08 16:10:00|54.25|51.85|54.01|51.61|54.45|52.05|53.99|51.59|0
1644336900000|2022-02-08 16:15:00|53.97|51.57|53.86|51.46|54.12|51.72|53.73|51.33|0
1644337200000|2022-02-08 16:20:00|53.79|51.39|54.12|51.72|54.29|51.89|53.77|51.37|0
1644337500000|2022-02-08 16:25:00|54.1|51.7|54.01|51.61|54.29|51.89|53.94|51.54|0
1644337800000|2022-02-08 16:30:00|53.94|51.54|53.24|50.84|54.56|52.16|53.11|50.71|0
1644338100000|2022-02-08 16:35:00|53.26|50.86|53.07|50.67|53.43|51.03|53.03|50.63|0
1644338400000|2022-02-08 16:40:00|53.06|50.66|53.02|50.62|53.19|50.79|52.94|50.54|0
1644338700000|2022-02-08 16:45:00|52.98|50.58|53.02|50.62|53.04|50.64|52.81|50.41|0
1644339000000|2022-02-08 16:50:00|53|50.6|52.96|50.56|53.17|50.77|52.83|50.43|0
1644339300000|2022-02-08 16:55:00|52.93|50.53|52.85|50.45|52.96|50.56|52.72|50.32|0
1644339600000|2022-02-08 17:00:00|52.8|50.4|52.87|50.47|52.89|50.49|52.53|50.13|0
1644339900000|2022-02-08 17:05:00|52.85|50.45|53.17|50.77|53.27|50.87|52.85|50.45|0
1644340200000|2022-02-08 17:10:00|53.14|50.74|53.21|50.81|53.23|50.83|52.97|50.57|0
1644340500000|2022-02-08 17:15:00|53.19|50.79|53.09|50.69|53.34|50.94|52.99|50.59|0
1644340800000|2022-02-08 17:20:00|53.1|50.7|52.88|50.48|53.16|50.76|52.78|50.38|0
1644341100000|2022-02-08 17:25:00|52.86|50.46|52.82|50.42|52.97|50.57|52.78|50.38|0
1644341400000|2022-02-08 17:30:00|52.8|50.4|52.33|49.93|52.8|50.4|52.33|49.93|0
1644341700000|2022-02-08 17:35:00|52.35|49.95|52.05|49.65|52.41|50.01|51.97|49.57|0
1644342000000|2022-02-08 17:40:00|52.03|49.63|52.05|49.65|52.05|49.65|51.84|49.44|0
1644342300000|2022-02-08 17:45:00|52.03|49.63|52.24|49.84|52.3|49.9|51.95|49.55|0
1644342600000|2022-02-08 17:50:00|52.22|49.82|52.2|49.8|52.26|49.86|52.09|49.69|0
1644342900000|2022-02-08 17:55:00|52.17|49.77|52.38|49.98|52.45|50.05|52.15|49.75|0
1644343200000|2022-02-08 18:00:00|52.41|50.01|52.45|50.05|52.6|50.2|52.36|49.96|0
1644343500000|2022-02-08 18:05:00|52.43|50.03|52.58|50.18|52.64|50.24|52.34|49.94|0
1644343800000|2022-02-08 18:10:00|52.57|50.17|52.38|49.98|52.72|50.32|52.36|49.96|0
1644344100000|2022-02-08 18:15:00|52.4|50|52.76|50.36|53.06|50.66|52.4|50|0
1644344400000|2022-02-08 18:20:00|52.74|50.34|52.91|50.51|52.93|50.53|52.65|50.25|0
1644344700000|2022-02-08 18:25:00|52.93|50.53|53.01|50.61|53.19|50.79|52.91|50.51|0
1644345000000|2022-02-08 18:30:00|52.97|50.57|52.68|50.28|53.04|50.64|52.63|50.23|0
1644345300000|2022-02-08 18:35:00|52.67|50.27|52.86|50.46|52.97|50.57|52.44|50.04|0
1644345600000|2022-02-08 18:40:00|52.88|50.48|52.99|50.59|53.1|50.7|52.8|50.4|0
1644345900000|2022-02-08 18:45:00|52.97|50.57|52.79|50.39|53.16|50.76|52.79|50.39|0
1644346200000|2022-02-08 18:50:00|52.82|50.42|52.94|50.54|53.15|50.75|52.82|50.42|0
1644346500000|2022-02-08 18:55:00|52.92|50.52|52.58|50.18|52.94|50.54|52.56|50.16|0
1644346800000|2022-02-08 19:00:00|52.56|50.16|52.46|50.06|52.66|50.26|52.45|50.05|0
1644347100000|2022-02-08 19:05:00|52.37|49.97|52.44|50.04|52.44|50.04|52.17|49.77|0
1644347400000|2022-02-08 19:10:00|52.43|50.03|52.51|50.11|52.62|50.22|52.43|50.03|0
1644347700000|2022-02-08 19:15:00|52.53|50.13|52.85|50.45|52.96|50.56|52.47|50.07|0
1644348000000|2022-02-08 19:20:00|52.83|50.43|53.54|51.14|53.65|51.25|52.83|50.43|0
1644348300000|2022-02-08 19:25:00|53.49|51.09|53.77|51.37|53.88|51.48|53.47|51.07|0
1644348600000|2022-02-08 19:30:00|53.79|51.39|53.45|51.05|53.9|51.5|53.43|51.03|0
1644348900000|2022-02-08 19:35:00|53.43|51.03|54.23|51.83|54.32|51.92|53.36|50.96|0
1644349200000|2022-02-08 19:40:00|54.21|51.81|54.03|51.63|54.29|51.89|53.92|51.52|0
1644349500000|2022-02-08 19:45:00|54.12|51.72|54.09|51.69|54.42|52.02|53.92|51.52|0
1644349800000|2022-02-08 19:50:00|54.07|51.67|53.7|51.3|54.16|51.76|53.7|51.3|0
1644350100000|2022-02-08 19:55:00|53.71|51.31|53.99|51.59|54.15|51.75|53.7|51.3|0
1644350400000|2022-02-08 20:00:00|54.05|51.65|53.89|51.49|54.5|52.1|53.76|51.36|0
1644350700000|2022-02-08 20:05:00|53.87|51.47|53.67|51.27|54.15|51.75|53.61|51.21|0
1644351000000|2022-02-08 20:10:00|53.65|51.25|51.94|49.54|53.7|51.3|51.56|49.16|0
1644351300000|2022-02-08 20:15:00|51.95|49.55|51.78|49.38|52.08|49.68|51.64|49.24|0
1644351600000|2022-02-08 20:20:00|51.87|49.47|52.04|49.64|52.2|49.8|51.74|49.34|0
1644351900000|2022-02-08 20:25:00|51.99|49.59|52.18|49.78|52.44|50.04|51.99|49.59|0
1644352200000|2022-02-08 20:30:00|52.11|49.71|51.65|49.25|52.26|49.86|51.46|49.06|0
1644352500000|2022-02-08 20:35:00|51.63|49.23|51.82|49.42|52.11|49.71|51.63|49.23|0
1644352800000|2022-02-08 20:40:00|51.84|49.44|51.86|49.46|51.86|49.46|51.38|48.98|0
1644353100000|2022-02-08 20:45:00|51.88|49.48|51.71|49.31|52.15|49.75|51.5|49.1|0
1644353400000|2022-02-08 20:50:00|51.61|49.21|51.06|48.66|52.07|49.67|50.96|48.56|0
1644353700000|2022-02-08 20:55:00|51.12|48.72|50.96|48.56|52.32|49.92|50.05|47.65|0
1644354000000|2022-02-08 21:00:00|50.88|48.48|50.55|48.15|51|48.6|50.5|48.1|0
1644354300000|2022-02-08 21:05:00|50.52|48.12|50.3|47.9|50.55|48.15|50.17|47.77|0
1644354600000|2022-02-08 21:10:00|50.32|47.92|50.6|48.2|50.6|48.2|50.23|47.83|0
1644354900000|2022-02-08 21:15:00|50.85|48.05|50.66|47.86|50.85|48.05|50.58|47.78|0
1644355200000|2022-02-08 21:20:00|50.65|47.85|50.66|47.86|50.68|47.88|50.6|47.8|0
1644355500000|2022-02-08 21:25:00|50.64|47.84|50.64|47.84|50.68|47.88|50.61|47.81|0
1644355800000|2022-02-08 21:30:00|50.66|47.86|50.61|47.81|50.68|47.88|50.57|47.77|0
1644356100000|2022-02-08 21:35:00|50.63|47.83|50.61|47.81|50.65|47.85|50.59|47.79|0
1644356400000|2022-02-08 21:40:00|50.6|47.8|50.67|47.87|50.67|47.87|50.6|47.8|0
1644356700000|2022-02-08 21:45:00|50.66|47.86|50.67|47.87|50.67|47.87|50.61|47.81|0
1644357000000|2022-02-08 21:50:00|50.65|47.85|50.67|47.87|50.67|47.87|50.65|47.85|0
1644357300000|2022-02-08 21:55:00|50.65|47.85|50.62|47.82|50.67|47.87|50.62|47.82|0
1644357600000|2022-02-08 22:00:00|50.6|47.8|50.63|47.83|50.63|47.83|50.6|47.8|0
1644357900000|2022-02-08 22:05:00|50.64|47.84|50.66|47.86|50.66|47.86|50.63|47.83|0
1644358200000|2022-02-08 22:10:00|50.64|47.84|50.63|47.83|50.66|47.86|50.63|47.83|0
1644358500000|2022-02-08 22:15:00|50.64|47.84|50.67|47.87|50.68|47.88|50.64|47.84|0
1644359100000|2022-02-08 22:25:00|50.69|47.89|50.68|47.88|50.7|47.9|50.67|47.87|0
1644359400000|2022-02-08 22:30:00|50.67|47.87|50.68|47.88|50.68|47.88|50.66|47.86|0
1644359700000|2022-02-08 22:35:00|50.69|47.89|50.66|47.86|50.69|47.89|50.65|47.85|0
1644360000000|2022-02-08 22:40:00|50.65|47.85|50.67|47.87|50.67|47.87|50.64|47.84|0
1644360300000|2022-02-08 22:45:00|50.66|47.86|50.67|47.87|50.67|47.87|50.65|47.85|0
1644360600000|2022-02-08 22:50:00|50.66|47.86|50.66|47.86|50.68|47.88|50.66|47.86|0
1644360900000|2022-02-08 22:55:00|50.65|47.85|50.66|47.86|50.66|47.86|50.65|47.85|0
1644361200000|2022-02-08 23:00:00|50.5|47.7|50.46|47.66|50.63|47.83|50.44|47.64|0
1644361500000|2022-02-08 23:05:00|50.44|47.64|50.36|47.56|50.44|47.64|50.3|47.5|0
1644361800000|2022-02-08 23:10:00|50.34|47.54|50.35|47.55|50.38|47.58|50.28|47.48|0
1644362100000|2022-02-08 23:15:00|50.34|47.54|50.36|47.56|50.42|47.62|50.28|47.48|0
1644362400000|2022-02-08 23:20:00|50.34|47.54|50.12|47.32|50.34|47.54|50.1|47.3|0
1644362700000|2022-02-08 23:25:00|50.09|47.29|50.07|47.27|50.17|47.37|49.93|47.13|0
1644363000000|2022-02-08 23:30:00|50.06|47.26|50.13|47.33|50.15|47.35|50.05|47.25|0
1644363300000|2022-02-08 23:35:00|50.11|47.31|50.23|47.43|50.25|47.45|50.11|47.31|0
1644363600000|2022-02-08 23:40:00|50.22|47.42|50.07|47.27|50.22|47.42|50.04|47.24|0
1644363900000|2022-02-08 23:45:00|50.08|47.28|50.21|47.41|50.23|47.43|50.04|47.24|0
1644364200000|2022-02-08 23:50:00|50.2|47.4|50.01|47.21|50.23|47.43|49.96|47.16|0
1644364500000|2022-02-08 23:55:00|50.02|47.22|50.03|47.23|50.11|47.31|50.02|47.22|0
1644364800000|2022-02-09 00:00:00|50.01|47.21|50.06|47.26|50.2|47.4|49.98|47.18|0
1644365100000|2022-02-09 00:05:00|50.04|47.24|49.98|47.18|50.04|47.24|49.89|47.09|0
1644365400000|2022-02-09 00:10:00|49.96|47.16|50.1|47.3|50.14|47.34|49.96|47.16|0
1644365700000|2022-02-09 00:15:00|50.12|47.32|50.19|47.39|50.21|47.41|50.1|47.3|0
1644366000000|2022-02-09 00:20:00|50.18|47.38|50.36|47.56|50.4|47.6|50.14|47.34|0
1644366300000|2022-02-09 00:25:00|50.34|47.54|50.42|47.62|50.42|47.62|50.3|47.5|0
1644366600000|2022-02-09 00:30:00|50.44|47.64|50.44|47.64|50.56|47.76|50.42|47.62|0
1644366900000|2022-02-09 00:35:00|50.46|47.66|50.39|47.59|50.48|47.68|50.39|47.59|0
1644367200000|2022-02-09 00:40:00|50.38|47.58|50.42|47.62|50.46|47.66|50.38|47.58|0
1644367500000|2022-02-09 00:45:00|50.43|47.63|50.29|47.49|50.44|47.64|50.28|47.48|0
1644367800000|2022-02-09 00:50:00|50.31|47.51|50.31|47.51|50.39|47.59|50.29|47.49|0
1644368100000|2022-02-09 00:55:00|50.33|47.53|50.41|47.61|50.44|47.64|50.3|47.5|0
1644368400000|2022-02-09 01:00:00|50.45|47.65|50.49|47.69|50.6|47.8|50.43|47.63|0
1644368700000|2022-02-09 01:05:00|50.47|47.67|50.33|47.53|50.51|47.71|50.31|47.51|0
1644369000000|2022-02-09 01:10:00|50.31|47.51|50.33|47.53|50.35|47.55|50.26|47.46|0
1644369300000|2022-02-09 01:15:00|50.32|47.52|50.42|47.62|50.45|47.65|50.26|47.46|0
1644369600000|2022-02-09 01:20:00|50.43|47.63|50.42|47.62|50.47|47.67|50.4|47.6|0
1644369900000|2022-02-09 01:25:00|50.4|47.6|50.3|47.5|50.4|47.6|50.3|47.5|0
1644370200000|2022-02-09 01:30:00|50.26|47.46|50.26|47.46|50.3|47.5|50.12|47.32|0
1644370500000|2022-02-09 01:35:00|50.24|47.44|50.15|47.35|50.34|47.54|50.13|47.33|0
1644370800000|2022-02-09 01:40:00|50.14|47.34|50.01|47.21|50.17|47.37|49.97|47.17|0
1644371100000|2022-02-09 01:45:00|49.97|47.17|50.01|47.21|50.07|47.27|49.97|47.17|0
1644371400000|2022-02-09 01:50:00|50.02|47.22|50.23|47.43|50.23|47.43|50.01|47.21|0
1644371700000|2022-02-09 01:55:00|50.22|47.42|50.27|47.47|50.27|47.47|50.17|47.37|0
1644372000000|2022-02-09 02:00:00|50.25|47.45|50.15|47.35|50.27|47.47|50.09|47.29|0
1644372300000|2022-02-09 02:05:00|50.14|47.34|50.23|47.43|50.29|47.49|50.13|47.33|0
1644372600000|2022-02-09 02:10:00|50.21|47.41|50.24|47.44|50.27|47.47|50.21|47.41|0
1644372900000|2022-02-09 02:15:00|50.25|47.45|50.24|47.44|50.25|47.45|50.2|47.4|0
1644373200000|2022-02-09 02:20:00|50.22|47.42|50.2|47.4|50.24|47.44|50.2|47.4|0
1644373500000|2022-02-09 02:25:00|50.22|47.42|50.28|47.48|50.28|47.48|50.2|47.4|0
1644373800000|2022-02-09 02:30:00|50.32|47.52|50.34|47.54|50.41|47.61|50.28|47.48|0
1644374100000|2022-02-09 02:35:00|50.36|47.56|50.4|47.6|50.42|47.62|50.36|47.56|0
1644374400000|2022-02-09 02:40:00|50.38|47.58|50.36|47.56|50.4|47.6|50.34|47.54|0
1644374700000|2022-02-09 02:45:00|50.34|47.54|50.36|47.56|50.38|47.58|50.3|47.5|0
1644375000000|2022-02-09 02:50:00|50.37|47.57|50.3|47.5|50.38|47.58|50.3|47.5|0
1644375300000|2022-02-09 02:55:00|50.31|47.51|50.25|47.45|50.32|47.52|50.25|47.45|0
1644375600000|2022-02-09 03:00:00|50.24|47.44|50.19|47.39|50.25|47.45|50.19|47.39|0
1644375900000|2022-02-09 03:05:00|50.21|47.41|50.07|47.27|50.21|47.41|50.05|47.25|0
1644376200000|2022-02-09 03:10:00|50.06|47.26|50.09|47.29|50.09|47.29|50.02|47.22|0
1644376500000|2022-02-09 03:15:00|50.1|47.3|50.02|47.22|50.12|47.32|50.02|47.22|0
1644376800000|2022-02-09 03:20:00|50|47.2|50.04|47.24|50.06|47.26|49.98|47.18|0
1644377100000|2022-02-09 03:25:00|50.06|47.26|50.02|47.22|50.07|47.27|50|47.2|0
1644377400000|2022-02-09 03:30:00|50|47.2|49.59|46.79|50.02|47.22|49.59|46.79|0
1644377700000|2022-02-09 03:35:00|49.61|46.81|49.67|46.87|49.69|46.89|49.59|46.79|0
1644378000000|2022-02-09 03:40:00|49.66|46.86|49.69|46.89|49.69|46.89|49.63|46.83|0
1644378300000|2022-02-09 03:45:00|49.7|46.9|49.65|46.85|49.71|46.91|49.61|46.81|0
1644378600000|2022-02-09 03:50:00|49.67|46.87|49.61|46.81|49.68|46.88|49.61|46.81|0
1644378900000|2022-02-09 03:55:00|49.63|46.83|49.67|46.87|49.69|46.89|49.63|46.83|0
1644379200000|2022-02-09 04:00:00|49.69|46.89|49.61|46.81|49.69|46.89|49.61|46.81|0
1644379500000|2022-02-09 04:05:00|49.6|46.8|49.46|46.66|49.87|47.07|49.04|46.24|0
1644379800000|2022-02-09 04:10:00|49.54|46.74|49.67|46.87|49.72|46.92|49.54|46.74|0
1644380100000|2022-02-09 04:15:00|49.66|46.86|49.62|46.82|49.66|46.86|49.56|46.76|0
1644380400000|2022-02-09 04:20:00|49.6|46.8|49.52|46.72|49.63|46.83|49.52|46.72|0
1644380700000|2022-02-09 04:25:00|49.54|46.74|49.66|46.86|49.66|46.86|49.54|46.74|0
1644381000000|2022-02-09 04:30:00|49.67|46.87|49.72|46.92|49.72|46.92|49.66|46.86|0
1644381300000|2022-02-09 04:35:00|49.74|46.94|49.68|46.88|49.78|46.98|49.68|46.88|0
1644381600000|2022-02-09 04:40:00|49.7|46.9|49.63|46.83|49.7|46.9|49.61|46.81|0
1644381900000|2022-02-09 04:45:00|49.65|46.85|49.59|46.79|49.65|46.85|49.55|46.75|0
1644382200000|2022-02-09 04:50:00|49.58|46.78|49.49|46.69|49.59|46.79|49.49|46.69|0
1644382500000|2022-02-09 04:55:00|49.47|46.67|49.39|46.59|49.49|46.69|49.37|46.57|0
1644382800000|2022-02-09 05:00:00|49.37|46.57|49.39|46.59|49.47|46.67|49.37|46.57|0
1644383100000|2022-02-09 05:05:00|49.38|46.58|49.27|46.47|49.38|46.58|49.26|46.46|0
1644383400000|2022-02-09 05:10:00|49.29|46.49|49.42|46.62|49.42|46.62|49.27|46.47|0
1644383700000|2022-02-09 05:15:00|49.4|46.6|49.4|46.6|49.43|46.63|49.36|46.56|0
1644384000000|2022-02-09 05:20:00|49.42|46.62|49.44|46.64|49.44|46.64|49.38|46.58|0
1644384300000|2022-02-09 05:25:00|49.42|46.62|49.38|46.58|49.44|46.64|49.36|46.56|0
1644384600000|2022-02-09 05:30:00|49.4|46.6|49.47|46.67|49.48|46.68|49.38|46.58|0
1644384900000|2022-02-09 05:35:00|49.46|46.66|49.5|46.7|49.52|46.72|49.44|46.64|0
1644385200000|2022-02-09 05:40:00|49.52|46.72|49.36|46.56|49.52|46.72|49.36|46.56|0
1644385500000|2022-02-09 05:45:00|49.34|46.54|49.45|46.65|49.47|46.67|49.3|46.5|0
1644385800000|2022-02-09 05:50:00|49.46|46.66|49.54|46.74|49.57|46.77|49.39|46.59|0
1644386100000|2022-02-09 05:55:00|49.53|46.73|49.61|46.81|49.61|46.81|49.47|46.67|0
1644386400000|2022-02-09 06:00:00|49.6|46.8|49.53|46.73|49.6|46.8|49.51|46.71|0
1644386700000|2022-02-09 06:05:00|49.51|46.71|49.59|46.79|49.59|46.79|49.51|46.71|0
1644387000000|2022-02-09 06:10:00|49.6|46.8|49.65|46.85|49.75|46.95|49.57|46.77|0
1644387300000|2022-02-09 06:15:00|49.66|46.86|49.67|46.87|49.69|46.89|49.58|46.78|0
1644387600000|2022-02-09 06:20:00|49.66|46.86|49.67|46.87|49.72|46.92|49.63|46.83|0
1644387900000|2022-02-09 06:25:00|49.65|46.85|49.63|46.83|49.69|46.89|49.59|46.79|0
1644388200000|2022-02-09 06:30:00|49.65|46.85|49.52|46.72|49.65|46.85|49.52|46.72|0
1644388500000|2022-02-09 06:35:00|49.53|46.73|49.48|46.68|49.54|46.74|49.42|46.62|0
1644388800000|2022-02-09 06:40:00|49.46|46.66|49.54|46.74|49.57|46.77|49.46|46.66|0
1644389100000|2022-02-09 06:45:00|49.55|46.75|49.72|46.92|49.72|46.92|49.54|46.74|0
1644389400000|2022-02-09 06:50:00|49.71|46.91|49.65|46.85|49.77|46.97|49.65|46.85|0
1644389700000|2022-02-09 06:55:00|49.64|46.84|49.76|46.96|49.77|46.97|49.63|46.83|0
1644390000000|2022-02-09 07:00:00|49.78|46.98|49.74|46.94|49.78|46.98|49.57|46.77|0
1644390300000|2022-02-09 07:05:00|49.76|46.96|49.74|46.94|49.83|47.03|49.72|46.92|0
1644390600000|2022-02-09 07:10:00|49.72|46.92|49.81|47.01|49.84|47.04|49.66|46.86|0
1644390900000|2022-02-09 07:15:00|49.79|46.99|50.03|47.23|50.03|47.23|49.76|46.96|0
1644391200000|2022-02-09 07:20:00|50.08|47.28|50.2|47.4|50.3|47.5|50|47.2|0
1644391500000|2022-02-09 07:25:00|50.21|47.41|50.22|47.42|50.42|47.62|50.12|47.32|0
1644391800000|2022-02-09 07:30:00|50.24|47.44|50.13|47.33|50.36|47.56|50.13|47.33|0
1644392100000|2022-02-09 07:35:00|50.14|47.34|50.5|47.7|50.56|47.76|50.13|47.33|0
1644392400000|2022-02-09 07:40:00|50.52|47.72|50.5|47.7|50.71|47.91|50.46|47.66|0
1644392700000|2022-02-09 07:45:00|50.48|47.68|50.5|47.7|50.6|47.8|50.4|47.6|0
1644393000000|2022-02-09 07:50:00|50.54|47.74|50.43|47.63|50.6|47.8|50.43|47.63|0
1644393300000|2022-02-09 07:55:00|50.46|47.66|50.37|47.57|50.48|47.68|50.37|47.57|0
1644393600000|2022-02-09 08:00:00|50.39|47.59|50.41|47.61|50.45|47.65|50.21|47.41|0
1644393900000|2022-02-09 08:05:00|50.19|47.79|50.23|47.83|50.4|48|50.07|47.67|0
1644394200000|2022-02-09 08:10:00|50.18|47.78|50.09|47.69|50.3|47.9|50|47.6|0
1644394500000|2022-02-09 08:15:00|50.04|47.64|49.96|47.56|50.09|47.69|49.86|47.46|0
1644394800000|2022-02-09 08:20:00|49.94|47.54|49.95|47.55|50.04|47.64|49.82|47.42|0
1644395100000|2022-02-09 08:25:00|49.97|47.57|50.06|47.66|50.26|47.86|49.86|47.46|0
1644395400000|2022-02-09 08:30:00|50.09|47.69|49.92|47.52|50.31|47.91|49.9|47.5|0
1644395700000|2022-02-09 08:35:00|49.91|47.51|49.69|47.29|49.94|47.54|49.69|47.29|0
1644396000000|2022-02-09 08:40:00|49.71|47.31|49.49|47.09|49.71|47.31|49.44|47.04|0
1644396300000|2022-02-09 08:45:00|49.45|47.05|48.66|46.26|49.85|47.45|48.65|46.25|0
1644396600000|2022-02-09 08:50:00|48.59|46.19|48.53|46.13|48.71|46.31|48.43|46.03|0
1644396900000|2022-02-09 08:55:00|48.54|46.14|48.74|46.34|48.75|46.35|48.49|46.09|0
1644397200000|2022-02-09 09:00:00|48.75|46.35|48.77|46.37|48.84|46.44|48.61|46.21|0
1644397500000|2022-02-09 09:05:00|48.79|46.39|48.47|46.07|48.79|46.39|48.45|46.05|0
1644397800000|2022-02-09 09:10:00|48.43|46.03|48.44|46.04|48.53|46.13|48.37|45.97|0
1644398100000|2022-02-09 09:15:00|48.43|46.03|48.43|46.03|48.62|46.22|48.43|46.03|0
1644398400000|2022-02-09 09:20:00|48.42|46.02|48.52|46.12|48.56|46.16|48.4|46|0
1644398700000|2022-02-09 09:25:00|48.5|46.1|48.62|46.22|48.68|46.28|48.5|46.1|0
1644399000000|2022-02-09 09:30:00|48.64|46.24|48.5|46.1|48.68|46.28|48.46|46.06|0
1644399300000|2022-02-09 09:35:00|48.48|46.08|48.54|46.14|48.6|46.2|48.44|46.04|0
1644399600000|2022-02-09 09:40:00|48.56|46.16|48.56|46.16|48.58|46.18|48.42|46.02|0
1644399900000|2022-02-09 09:45:00|48.55|46.15|48.61|46.21|48.64|46.24|48.54|46.14|0
1644400200000|2022-02-09 09:50:00|48.6|46.2|48.71|46.31|48.73|46.33|48.6|46.2|0
1644400500000|2022-02-09 09:55:00|48.73|46.33|48.74|46.34|48.75|46.35|48.62|46.22|0
1644400800000|2022-02-09 10:00:00|48.75|46.35|48.66|46.26|48.83|46.43|48.61|46.21|0
1644401100000|2022-02-09 10:05:00|48.65|46.25|48.51|46.11|48.68|46.28|48.45|46.05|0
1644401400000|2022-02-09 10:10:00|48.52|46.12|48.25|45.85|48.58|46.18|48.23|45.83|0
1644401700000|2022-02-09 10:15:00|48.27|45.87|48.24|45.84|48.37|45.97|48.21|45.81|0
1644402000000|2022-02-09 10:20:00|48.25|45.85|48.28|45.88|48.28|45.88|48.19|45.79|0
1644402300000|2022-02-09 10:25:00|48.27|45.87|48.35|45.95|48.39|45.99|48.27|45.87|0
1644402600000|2022-02-09 10:30:00|48.33|45.93|48.36|45.96|48.43|46.03|48.21|45.81|0
1644402900000|2022-02-09 10:35:00|48.38|45.98|48.47|46.07|48.5|46.1|48.32|45.92|0
1644403200000|2022-02-09 10:40:00|48.46|46.06|48.32|45.92|48.46|46.06|48.28|45.88|0
1644403500000|2022-02-09 10:45:00|48.34|45.94|48.4|46|48.4|46|48.28|45.88|0
1644403800000|2022-02-09 10:50:00|48.44|46.04|48.29|45.89|48.44|46.04|48.26|45.86|0
1644404100000|2022-02-09 10:55:00|48.3|45.9|48.36|45.96|48.4|46|48.26|45.86|0
1644404400000|2022-02-09 11:00:00|48.32|45.92|48.5|46.1|48.5|46.1|48.32|45.92|0
1644404700000|2022-02-09 11:05:00|48.48|46.08|48.47|46.07|48.63|46.23|48.45|46.05|0
1644405000000|2022-02-09 11:10:00|48.49|46.09|48.51|46.11|48.52|46.12|48.41|46.01|0
1644405300000|2022-02-09 11:15:00|48.52|46.12|48.37|45.97|48.53|46.13|48.31|45.91|0
1644405600000|2022-02-09 11:20:00|48.35|45.95|48.45|46.05|48.46|46.06|48.35|45.95|0
1644405900000|2022-02-09 11:25:00|48.47|46.07|48.45|46.05|48.47|46.07|48.43|46.03|0
1644406200000|2022-02-09 11:30:00|48.44|46.04|48.37|45.97|48.51|46.11|48.33|45.93|0
1644406500000|2022-02-09 11:35:00|48.4|46|48.39|45.99|48.43|46.03|48.38|45.98|0
1644406800000|2022-02-09 11:40:00|48.37|45.97|48.25|45.85|48.43|46.03|48.25|45.85|0
1644407100000|2022-02-09 11:45:00|48.26|45.86|48.3|45.9|48.33|45.93|48.25|45.85|0
1644407400000|2022-02-09 11:50:00|48.28|45.88|48.17|45.77|48.32|45.92|48.17|45.77|0
1644407700000|2022-02-09 11:55:00|48.18|45.78|48.12|45.72|48.22|45.82|48.03|45.63|0
1644408000000|2022-02-09 12:00:00|48.1|45.7|47.97|45.57|48.18|45.78|47.89|45.49|0
1644408300000|2022-02-09 12:05:00|47.96|45.56|47.85|45.45|48|45.6|47.85|45.45|0
1644408600000|2022-02-09 12:10:00|47.83|45.43|47.79|45.39|47.83|45.43|47.67|45.27|0
1644408900000|2022-02-09 12:15:00|47.81|45.41|47.86|45.46|47.9|45.5|47.77|45.37|0
1644409200000|2022-02-09 12:20:00|47.87|45.47|47.88|45.48|47.94|45.54|47.82|45.42|0
1644409500000|2022-02-09 12:25:00|47.9|45.5|47.9|45.5|47.92|45.52|47.8|45.4|0
1644409800000|2022-02-09 12:30:00|47.86|45.46|47.96|45.56|47.96|45.56|47.86|45.46|0
1644410100000|2022-02-09 12:35:00|47.94|45.54|48.05|45.65|48.11|45.71|47.9|45.5|0
1644410400000|2022-02-09 12:40:00|48.06|45.66|47.92|45.52|48.06|45.66|47.92|45.52|0
1644410700000|2022-02-09 12:45:00|47.94|45.54|47.84|45.44|47.95|45.55|47.8|45.4|0
1644411000000|2022-02-09 12:50:00|47.86|45.46|47.81|45.41|47.89|45.49|47.78|45.38|0
1644411300000|2022-02-09 12:55:00|47.83|45.43|47.77|45.37|47.83|45.43|47.64|45.24|0
1644411600000|2022-02-09 13:00:00|47.75|45.35|47.81|45.41|47.91|45.51|47.7|45.3|0
1644411900000|2022-02-09 13:05:00|47.83|45.43|47.69|45.29|47.83|45.43|47.67|45.27|0
1644412200000|2022-02-09 13:10:00|47.71|45.31|47.46|45.06|47.71|45.31|47.4|45|0
1644412500000|2022-02-09 13:15:00|47.48|45.08|47.48|45.08|47.53|45.13|47.38|44.98|0
1644412800000|2022-02-09 13:20:00|47.5|45.1|47.51|45.11|47.57|45.17|47.38|44.98|0
1644413100000|2022-02-09 13:25:00|47.53|45.13|47.55|45.15|48.59|46.19|47.47|45.07|0
1644413400000|2022-02-09 13:30:00|47.59|45.19|47.59|45.19|47.71|45.31|47.57|45.17|0
1644413700000|2022-02-09 13:35:00|47.6|45.2|47.73|45.33|47.73|45.33|47.57|45.17|0
1644414000000|2022-02-09 13:40:00|47.75|45.35|47.58|45.18|47.77|45.37|47.53|45.13|0
1644414300000|2022-02-09 13:45:00|47.57|45.17|47.59|45.19|47.65|45.25|47.51|45.11|0
1644414600000|2022-02-09 13:50:00|47.58|45.18|47.57|45.17|47.6|45.2|47.53|45.13|0
1644414900000|2022-02-09 13:55:00|47.58|45.18|47.68|45.28|47.7|45.3|47.53|45.13|0
1644415200000|2022-02-09 14:00:00|47.66|45.26|47.66|45.26|47.7|45.3|47.53|45.13|0
1644415500000|2022-02-09 14:05:00|47.64|45.24|47.5|45.1|47.68|45.28|47.45|45.05|0
1644415800000|2022-02-09 14:10:00|47.52|45.12|47.59|45.19|47.6|45.2|47.43|45.03|0
1644416100000|2022-02-09 14:15:00|47.6|45.2|47.56|45.16|47.64|45.24|47.5|45.1|0
1644416400000|2022-02-09 14:20:00|47.55|45.15|47.52|45.12|47.62|45.22|47.46|45.06|0
1644416700000|2022-02-09 14:25:00|47.5|45.1|47.42|45.02|47.58|45.18|47.38|44.98|0
1644417000000|2022-02-09 14:30:00|47.4|45|46.77|44.37|47.58|45.18|46.45|44.05|0
1644417300000|2022-02-09 14:35:00|46.79|44.39|46.43|44.03|46.85|44.45|46.28|43.88|0
1644417600000|2022-02-09 14:40:00|46.47|44.07|47.09|44.69|47.11|44.71|46.45|44.05|0
1644417900000|2022-02-09 14:45:00|47.01|44.61|47.14|44.74|47.34|44.94|46.87|44.47|0
1644418200000|2022-02-09 14:50:00|47.16|44.76|47.43|45.03|47.6|45.2|47.12|44.72|0
1644418500000|2022-02-09 14:55:00|47.45|45.05|47.39|44.99|47.66|45.26|47.22|44.82|0
1644418800000|2022-02-09 15:00:00|47.58|45.18|47.18|44.78|47.58|45.18|47.06|44.66|0
1644419100000|2022-02-09 15:05:00|47.2|44.8|47.02|44.62|47.39|44.99|46.85|44.45|0
1644419400000|2022-02-09 15:10:00|46.96|44.56|47.35|44.95|47.54|45.14|46.89|44.49|0
1644419700000|2022-02-09 15:15:00|47.29|44.89|47.64|45.24|47.64|45.24|47.11|44.71|0
1644420000000|2022-02-09 15:20:00|47.66|45.26|47.6|45.2|47.75|45.35|47.31|44.91|0
1644420300000|2022-02-09 15:25:00|47.54|45.14|47.19|44.79|47.58|45.18|46.96|44.56|0
1644420600000|2022-02-09 15:30:00|47.14|44.74|46.67|44.27|47.23|44.83|46.61|44.21|0
1644420900000|2022-02-09 15:35:00|46.65|44.25|46.88|44.48|46.9|44.5|46.63|44.23|0
1644421200000|2022-02-09 15:40:00|46.86|44.46|47.01|44.61|47.09|44.69|46.67|44.27|0
1644421500000|2022-02-09 15:45:00|46.95|44.55|46.91|44.51|47.15|44.75|46.85|44.45|0
1644421800000|2022-02-09 15:50:00|46.93|44.53|46.89|44.49|47.03|44.63|46.74|44.34|0
1644422100000|2022-02-09 15:55:00|46.87|44.47|46.45|44.05|46.89|44.49|46.45|44.05|0
1644422400000|2022-02-09 16:00:00|46.42|44.02|46.41|44.01|46.62|44.22|46.3|43.9|0
1644422700000|2022-02-09 16:05:00|46.42|44.02|46.85|44.45|46.93|44.53|46.42|44.02|0
1644423000000|2022-02-09 16:10:00|46.83|44.43|47.12|44.72|47.25|44.85|46.68|44.28|0
1644423300000|2022-02-09 16:15:00|47.14|44.74|46.91|44.51|47.19|44.79|46.81|44.41|0
1644423600000|2022-02-09 16:20:00|46.89|44.49|46.79|44.39|46.94|44.54|46.69|44.29|0
1644423900000|2022-02-09 16:25:00|46.77|44.37|46.92|44.52|46.92|44.52|46.69|44.29|0
1644424200000|2022-02-09 16:30:00|46.89|44.49|46.83|44.43|47.09|44.69|46.81|44.41|0
1644424500000|2022-02-09 16:35:00|46.84|44.44|46.8|44.4|47.04|44.64|46.69|44.29|0
1644424800000|2022-02-09 16:40:00|46.82|44.42|47.01|44.61|47.09|44.69|46.71|44.31|0
1644425100000|2022-02-09 16:45:00|47.05|44.65|46.84|44.44|47.05|44.65|46.8|44.4|0
1644425400000|2022-02-09 16:50:00|46.86|44.46|47.32|44.92|47.34|44.94|46.69|44.29|0
1644425700000|2022-02-09 16:55:00|47.34|44.94|47.14|44.74|47.36|44.96|47.03|44.63|0
1644426000000|2022-02-09 17:00:00|47.16|44.76|47.1|44.7|47.3|44.9|46.95|44.55|0
1644426300000|2022-02-09 17:05:00|47.12|44.72|47.24|44.84|47.41|45.01|47.1|44.7|0
1644426600000|2022-02-09 17:10:00|47.22|44.82|47.16|44.76|47.51|45.11|47.16|44.76|0
1644426900000|2022-02-09 17:15:00|47.14|44.74|47|44.6|47.24|44.84|46.99|44.59|0
1644427200000|2022-02-09 17:20:00|47.02|44.62|46.98|44.58|47.14|44.74|46.89|44.49|0
1644427500000|2022-02-09 17:25:00|46.95|44.55|46.83|44.43|46.95|44.55|46.81|44.41|0
1644427800000|2022-02-09 17:30:00|46.91|44.51|47.12|44.72|47.19|44.79|46.79|44.39|0
1644428100000|2022-02-09 17:35:00|47.1|44.7|46.75|44.35|47.14|44.74|46.71|44.31|0
1644428400000|2022-02-09 17:40:00|46.71|44.31|46.65|44.25|46.79|44.39|46.6|44.2|0
1644428700000|2022-02-09 17:45:00|46.63|44.23|46.65|44.25|46.77|44.37|46.62|44.22|0
1644429000000|2022-02-09 17:50:00|46.67|44.27|46.73|44.33|46.82|44.42|46.67|44.27|0
1644429300000|2022-02-09 17:55:00|46.67|44.27|46.54|44.14|46.76|44.36|46.52|44.12|0
1644429600000|2022-02-09 18:00:00|46.55|44.15|46.61|44.21|46.65|44.25|46.42|44.02|0
1644429900000|2022-02-09 18:05:00|46.63|44.23|46.7|44.3|46.8|44.4|46.56|44.16|0
1644430200000|2022-02-09 18:10:00|46.68|44.28|46.91|44.51|46.95|44.55|46.61|44.21|0
1644430500000|2022-02-09 18:15:00|46.89|44.49|46.74|44.34|46.95|44.55|46.68|44.28|0
1644430800000|2022-02-09 18:20:00|46.72|44.32|46.76|44.36|46.78|44.38|46.6|44.2|0
1644431100000|2022-02-09 18:25:00|46.74|44.34|46.6|44.2|46.78|44.38|46.58|44.18|0
1644431400000|2022-02-09 18:30:00|46.62|44.22|46.54|44.14|46.66|44.26|46.47|44.07|0
1644431700000|2022-02-09 18:35:00|46.56|44.16|46.73|44.33|46.75|44.35|46.56|44.16|0
1644432000000|2022-02-09 18:40:00|46.74|44.34|46.5|44.1|46.77|44.37|46.45|44.05|0
1644432300000|2022-02-09 18:45:00|46.48|44.08|46.54|44.14|46.56|44.16|46.45|44.05|0
1644432600000|2022-02-09 18:50:00|46.56|44.16|46.5|44.1|46.6|44.2|46.46|44.06|0
1644432900000|2022-02-09 18:55:00|46.52|44.12|46.46|44.06|46.6|44.2|46.44|44.04|0
1644433200000|2022-02-09 19:00:00|46.44|44.04|46.33|43.93|46.44|44.04|46.23|43.83|0
1644433500000|2022-02-09 19:05:00|46.31|43.91|46.04|43.64|46.35|43.95|46.04|43.64|0
1644433800000|2022-02-09 19:10:00|46.08|43.68|46.04|43.64|46.16|43.76|45.97|43.57|0
1644434100000|2022-02-09 19:15:00|46.02|43.62|46.04|43.64|46.12|43.72|45.95|43.55|0
1644434400000|2022-02-09 19:20:00|46.06|43.66|46.08|43.68|46.15|43.75|46.02|43.62|0
1644434700000|2022-02-09 19:25:00|46.06|43.66|45.99|43.59|46.08|43.68|45.94|43.54|0
1644435000000|2022-02-09 19:30:00|45.98|43.58|45.96|43.56|46.09|43.69|45.94|43.54|0
1644435300000|2022-02-09 19:35:00|45.94|43.54|45.86|43.46|46.02|43.62|45.81|43.41|0
1644435600000|2022-02-09 19:40:00|45.87|43.47|45.92|43.52|46|43.6|45.85|43.45|0
1644435900000|2022-02-09 19:45:00|45.9|43.5|46.13|43.73|46.15|43.75|45.88|43.48|0
1644436200000|2022-02-09 19:50:00|46.11|43.71|46.16|43.76|46.26|43.86|46.01|43.61|0
1644436500000|2022-02-09 19:55:00|46.18|43.78|46.5|44.1|46.54|44.14|46.14|43.74|0
1644436800000|2022-02-09 20:00:00|46.52|44.12|46.54|44.14|46.88|44.48|46.46|44.06|0
1644437100000|2022-02-09 20:05:00|46.55|44.15|46.98|44.58|46.98|44.58|46.55|44.15|0
1644437400000|2022-02-09 20:10:00|46.86|44.46|46.94|44.54|46.94|44.54|46.67|44.27|0
1644437700000|2022-02-09 20:15:00|46.96|44.56|46.82|44.42|47.17|44.77|46.82|44.42|0
1644438000000|2022-02-09 20:20:00|46.76|44.36|46.63|44.23|46.86|44.46|46.59|44.19|0
1644438300000|2022-02-09 20:25:00|46.65|44.25|46.23|43.83|46.88|44.48|46.23|43.83|0
1644438600000|2022-02-09 20:30:00|46.3|43.9|45.93|43.53|46.3|43.9|45.91|43.51|0
1644438900000|2022-02-09 20:35:00|45.91|43.51|45.96|43.56|46|43.6|45.7|43.3|0
1644439200000|2022-02-09 20:40:00|45.94|43.54|46.34|43.94|46.66|44.26|45.94|43.54|0
1644439500000|2022-02-09 20:45:00|46.3|43.9|46.05|43.65|46.5|44.1|46|43.6|0
1644439800000|2022-02-09 20:50:00|46.02|43.62|46.28|43.88|46.69|44.29|45.66|43.26|0
1644440100000|2022-02-09 20:55:00|46.31|43.91|46.16|43.76|46.6|44.2|46.14|43.74|0
1644440400000|2022-02-09 21:00:00|46.2|43.8|46.37|43.97|46.45|44.05|46.2|43.8|0
1644440700000|2022-02-09 21:05:00|46.39|43.99|46.18|43.78|46.39|43.99|46.14|43.74|0
1644441000000|2022-02-09 21:10:00|46.2|43.8|46.06|43.66|46.22|43.82|46.03|43.63|0
1644441300000|2022-02-09 21:15:00|46.28|43.48|46.24|43.44|46.3|43.5|46.23|43.43|0
1644441600000|2022-02-09 21:20:00|46.23|43.43|45.96|43.16|46.24|43.44|45.96|43.16|0
1644441900000|2022-02-09 21:25:00|45.92|43.12|45.94|43.14|46|43.2|45.9|43.1|0
1644442200000|2022-02-09 21:30:00|45.96|43.16|46.02|43.22|46.03|43.23|45.96|43.16|0
1644442500000|2022-02-09 21:35:00|46|43.2|46.05|43.25|46.07|43.27|46|43.2|0
1644442800000|2022-02-09 21:40:00|46.07|43.27|46.07|43.27|46.07|43.27|46.01|43.21|0
1644443100000|2022-02-09 21:45:00|46.11|43.31|46.2|43.4|46.23|43.43|46.11|43.31|0
1644443400000|2022-02-09 21:50:00|46.24|43.44|46.18|43.38|46.24|43.44|46.1|43.3|0
1644443700000|2022-02-09 21:55:00|46.2|43.4|46.15|43.35|46.21|43.41|46.13|43.33|0
1644444000000|2022-02-09 22:00:00|46.14|43.34|46.15|43.35|46.16|43.36|46.14|43.34|0
1644444300000|2022-02-09 22:05:00|46.14|43.34|46.17|43.37|46.17|43.37|46.14|43.34|0
1644444600000|2022-02-09 22:10:00|46.15|43.35|46.14|43.34|46.16|43.36|46.14|43.34|0
1644444900000|2022-02-09 22:15:00|46.17|43.37|46.17|43.37|46.17|43.37|46.16|43.36|0
1644445200000|2022-02-09 22:20:00|46.18|43.38|46.17|43.37|46.18|43.38|46.17|43.37|0
1644445500000|2022-02-09 22:25:00|46.18|43.38|46.18|43.38|46.19|43.39|46.17|43.37|0
1644445800000|2022-02-09 22:30:00|46.17|43.37|46.17|43.37|46.17|43.37|46.17|43.37|0
1644446100000|2022-02-09 22:35:00|46.16|43.36|46.16|43.36|46.17|43.37|46.16|43.36|0
1644446400000|2022-02-09 22:40:00|46.15|43.35|46.15|43.35|46.15|43.35|46.15|43.35|0
1644447000000|2022-02-09 22:50:00|46.14|43.34|46.14|43.34|46.14|43.34|46.14|43.34|0
1644447300000|2022-02-09 22:55:00|46.15|43.35|46.1|43.3|46.15|43.35|46.1|43.3|0
1644447600000|2022-02-09 23:00:00|46|43.2|46.11|43.31|46.22|43.42|46|43.2|0
1644447900000|2022-02-09 23:05:00|46.12|43.32|46.14|43.34|46.17|43.37|46.08|43.28|0
1644448200000|2022-02-09 23:10:00|46.11|43.31|46.16|43.36|46.17|43.37|46.08|43.28|0
1644448500000|2022-02-09 23:15:00|46.17|43.37|46.26|43.46|46.31|43.51|46.1|43.3|0
1644448800000|2022-02-09 23:20:00|46.27|43.47|46.25|43.45|46.34|43.54|46.25|43.45|0
1644449100000|2022-02-09 23:25:00|46.23|43.43|46.25|43.45|46.25|43.45|46.15|43.35|0
1644449400000|2022-02-09 23:30:00|46.23|43.43|46.36|43.56|46.4|43.6|46.23|43.43|0
1644449700000|2022-02-09 23:35:00|46.38|43.58|46.26|43.46|46.39|43.59|46.23|43.43|0
1644450000000|2022-02-09 23:40:00|46.23|43.43|46.45|43.65|46.46|43.66|46.23|43.43|0
1644450300000|2022-02-09 23:45:00|46.47|43.67|46.35|43.55|46.47|43.67|46.35|43.55|0
1644450600000|2022-02-09 23:50:00|46.36|43.56|46.43|43.63|46.5|43.7|46.36|43.56|0
1644450900000|2022-02-09 23:55:00|46.45|43.65|46.3|43.5|46.47|43.67|46.28|43.48|0
1644451200000|2022-02-10 00:00:00|46.28|43.48|46.3|43.5|46.43|43.63|46.24|43.44|0
1644451500000|2022-02-10 00:05:00|46.29|43.49|46.42|43.62|46.5|43.7|46.22|43.42|0
1644451800000|2022-02-10 00:10:00|46.39|43.59|46.54|43.74|46.56|43.76|46.37|43.57|0
1644452100000|2022-02-10 00:15:00|46.56|43.76|46.65|43.85|46.65|43.85|46.52|43.72|0
1644452400000|2022-02-10 00:20:00|46.64|43.84|46.47|43.67|46.65|43.85|46.47|43.67|0
1644452700000|2022-02-10 00:25:00|46.48|43.68|46.46|43.66|46.51|43.71|46.46|43.66|0
1644453000000|2022-02-10 00:30:00|46.45|43.65|46.51|43.71|46.53|43.73|46.38|43.58|0
1644453300000|2022-02-10 00:35:00|46.52|43.72|46.53|43.73|46.55|43.75|46.42|43.62|0
1644453600000|2022-02-10 00:40:00|46.51|43.71|46.55|43.75|46.57|43.77|46.47|43.67|0
1644453900000|2022-02-10 00:45:00|46.57|43.77|46.66|43.86|46.72|43.92|46.53|43.73|0
1644454200000|2022-02-10 00:50:00|46.68|43.88|46.79|43.99|46.79|43.99|46.66|43.86|0
1644454500000|2022-02-10 00:55:00|46.8|44|46.83|44.03|46.83|44.03|46.7|43.9|0
1644454800000|2022-02-10 01:00:00|46.82|44.02|46.86|44.06|46.94|44.14|46.79|43.99|0
1644455100000|2022-02-10 01:05:00|46.87|44.07|46.84|44.04|46.9|44.1|46.81|44.01|0
1644455400000|2022-02-10 01:10:00|46.85|44.05|46.88|44.08|46.98|44.18|46.83|44.03|0
1644455700000|2022-02-10 01:15:00|46.9|44.1|47.04|44.24|47.05|44.25|46.86|44.06|0
1644456000000|2022-02-10 01:20:00|47.05|44.25|46.95|44.15|47.05|44.25|46.9|44.1|0
1644456300000|2022-02-10 01:25:00|46.97|44.17|47.11|44.31|47.11|44.31|46.92|44.12|0
1644456600000|2022-02-10 01:30:00|47.13|44.33|47.28|44.48|47.41|44.61|47.13|44.33|0
1644456900000|2022-02-10 01:35:00|47.27|44.47|46.76|43.96|47.27|44.47|46.25|43.45|0
1644457200000|2022-02-10 01:40:00|46.74|43.94|45.31|42.51|46.74|43.94|44.04|41.24|0
1644457500000|2022-02-10 01:45:00|45.27|42.47|45.21|42.41|45.33|42.53|45.21|42.41|0
1644457800000|2022-02-10 01:50:00|45.2|42.4|45.31|42.51|45.31|42.51|45.16|42.36|0
1644458100000|2022-02-10 01:55:00|45.32|42.52|45.27|42.47|45.36|42.56|45.27|42.47|0
1644458400000|2022-02-10 02:00:00|45.29|42.49|45.4|42.6|45.42|42.62|45.25|42.45|0
1644458700000|2022-02-10 02:05:00|45.39|42.59|45.4|42.6|45.4|42.6|45.3|42.5|0
1644459000000|2022-02-10 02:10:00|45.38|42.58|45.36|42.56|45.41|42.61|45.3|42.5|0
1644459300000|2022-02-10 02:15:00|45.38|42.58|45.37|42.57|45.39|42.59|45.3|42.5|0
1644459600000|2022-02-10 02:20:00|45.39|42.59|45.41|42.61|45.41|42.61|45.37|42.57|0
1644459900000|2022-02-10 02:25:00|45.52|42.72|45.43|42.63|45.52|42.72|45.41|42.61|0
1644460200000|2022-02-10 02:30:00|45.41|42.61|45.45|42.65|45.45|42.65|45.41|42.61|0
1644460500000|2022-02-10 02:35:00|45.43|42.63|45.26|42.46|45.43|42.63|45.24|42.44|0
1644460800000|2022-02-10 02:40:00|45.28|42.48|45.31|42.51|45.32|42.52|45.26|42.46|0
1644461100000|2022-02-10 02:45:00|45.29|42.49|45.29|42.49|45.3|42.5|45.24|42.44|0
1644461400000|2022-02-10 02:50:00|45.27|42.47|45.35|42.55|45.37|42.57|45.27|42.47|0
1644461700000|2022-02-10 02:55:00|45.37|42.57|45.36|42.56|45.38|42.58|45.33|42.53|0
1644462000000|2022-02-10 03:00:00|45.38|42.58|45.4|42.6|45.46|42.66|45.34|42.54|0
1644462300000|2022-02-10 03:05:00|45.38|42.58|45.47|42.67|45.47|42.67|45.36|42.56|0
1644462600000|2022-02-10 03:10:00|45.45|42.65|45.4|42.6|45.47|42.67|45.4|42.6|0
1644462900000|2022-02-10 03:15:00|45.38|42.58|45.34|42.54|45.4|42.6|45.32|42.52|0
1644463200000|2022-02-10 03:20:00|45.35|42.55|45.28|42.48|45.36|42.56|45.28|42.48|0
1644463500000|2022-02-10 03:25:00|45.29|42.49|45.26|42.46|45.32|42.52|45.26|42.46|0
1644463800000|2022-02-10 03:30:00|45.24|42.44|45.19|42.39|45.32|42.52|45.17|42.37|0
1644464100000|2022-02-10 03:35:00|45.17|42.37|45.15|42.35|45.2|42.4|45.15|42.35|0
1644464400000|2022-02-10 03:40:00|45.16|42.36|45.22|42.42|45.22|42.42|45.15|42.35|0
1644464700000|2022-02-10 03:45:00|45.21|42.41|45.18|42.38|45.22|42.42|45.16|42.36|0
1644465000000|2022-02-10 03:50:00|45.19|42.39|45.23|42.43|45.28|42.48|45.18|42.38|0
1644465300000|2022-02-10 03:55:00|45.22|42.42|45.18|42.38|45.22|42.42|45.14|42.34|0
1644465600000|2022-02-10 04:00:00|45.19|42.39|45.2|42.4|45.22|42.42|45.14|42.34|0
1644465900000|2022-02-10 04:05:00|45.22|42.42|45.2|42.4|45.23|42.43|45.2|42.4|0
1644466200000|2022-02-10 04:10:00|45.21|42.41|45.19|42.39|45.21|42.41|45.14|42.34|0
1644466500000|2022-02-10 04:15:00|45.18|42.38|45.1|42.3|45.19|42.39|45.09|42.29|0
1644466800000|2022-02-10 04:20:00|45.09|42.29|45.08|42.28|45.14|42.34|45.06|42.26|0
1644467100000|2022-02-10 04:25:00|45.06|42.26|45.02|42.22|45.08|42.28|45.02|42.22|0
1644467400000|2022-02-10 04:30:00|45.03|42.23|45.02|42.22|45.06|42.26|45.02|42.22|0
1644467700000|2022-02-10 04:35:00|45.04|42.24|45.04|42.24|45.08|42.28|45.02|42.22|0
1644468000000|2022-02-10 04:40:00|45.03|42.23|45.04|42.24|45.08|42.28|45.03|42.23|0
1644468300000|2022-02-10 04:45:00|45.06|42.26|45.13|42.33|45.13|42.33|45.06|42.26|0
1644468600000|2022-02-10 04:50:00|45.11|42.31|45.07|42.27|45.11|42.31|45.07|42.27|0
1644468900000|2022-02-10 04:55:00|45.05|42.25|45.07|42.27|45.07|42.27|45.02|42.22|0
1644469200000|2022-02-10 05:00:00|45.09|42.29|45.03|42.23|45.11|42.31|45.01|42.21|0
1644469500000|2022-02-10 05:05:00|45.04|42.24|45.89|43.09|46.13|43.33|45.04|42.24|0
1644469800000|2022-02-10 05:10:00|45.87|43.07|45.5|42.7|48.39|45.59|42.97|40.17|0
1644470100000|2022-02-10 05:15:00|45.52|42.72|45.5|42.7|45.54|42.74|45.5|42.7|0
1644470400000|2022-02-10 05:20:00|45.49|42.69|45.5|42.7|45.53|42.73|45.48|42.68|0
1644470700000|2022-02-10 05:25:00|45.52|42.72|45.55|42.75|45.57|42.77|45.5|42.7|0
1644471000000|2022-02-10 05:30:00|45.53|42.73|45.59|42.79|45.59|42.79|45.5|42.7|0
1644471300000|2022-02-10 05:35:00|45.58|42.78|45.62|42.82|45.62|42.82|45.57|42.77|0
1644471600000|2022-02-10 05:40:00|45.64|42.84|45.6|42.8|45.71|42.91|45.59|42.79|0
1644471900000|2022-02-10 05:45:00|45.62|42.82|45.58|42.78|45.62|42.82|45.57|42.77|0
1644472200000|2022-02-10 05:50:00|45.57|42.77|45.64|42.84|45.64|42.84|45.57|42.77|0
1644472500000|2022-02-10 05:55:00|45.62|42.82|45.32|42.52|45.62|42.82|45.32|42.52|0
1644472800000|2022-02-10 06:00:00|45.26|42.46|45.17|42.37|45.32|42.52|45.17|42.37|0
1644473100000|2022-02-10 06:05:00|45.16|42.36|45.33|42.53|45.33|42.53|45.15|42.35|0
1644473400000|2022-02-10 06:10:00|45.32|42.52|45.13|42.33|45.34|42.54|45.13|42.33|0
1644473700000|2022-02-10 06:15:00|45.14|42.34|45.18|42.38|45.2|42.4|45.13|42.33|0
1644474000000|2022-02-10 06:20:00|45.19|42.39|45.05|42.25|45.2|42.4|45.05|42.25|0
1644474300000|2022-02-10 06:25:00|45.03|42.23|45.12|42.32|45.13|42.33|45.03|42.23|0
1644474600000|2022-02-10 06:30:00|45.11|42.31|45.09|42.29|45.13|42.33|45.05|42.25|0
1644474900000|2022-02-10 06:35:00|45.08|42.28|45.01|42.21|45.11|42.31|45.01|42.21|0
1644475200000|2022-02-10 06:40:00|45|42.2|44.99|42.19|45.07|42.27|44.95|42.15|0
1644475500000|2022-02-10 06:45:00|45.01|42.21|45.06|42.26|45.08|42.28|45|42.2|0
1644475800000|2022-02-10 06:50:00|45.07|42.27|45.17|42.37|45.17|42.37|45.04|42.24|0
1644476100000|2022-02-10 06:55:00|45.19|42.39|45.12|42.32|45.21|42.41|45.1|42.3|0
1644476400000|2022-02-10 07:00:00|45.15|42.35|45.28|42.48|45.34|42.54|45.15|42.35|0
1644476700000|2022-02-10 07:05:00|45.27|42.47|45.29|42.49|45.38|42.58|45.27|42.47|0
1644477000000|2022-02-10 07:10:00|45.28|42.48|45.25|42.45|45.31|42.51|45.21|42.41|0
1644477300000|2022-02-10 07:15:00|45.24|42.44|45.3|42.5|45.32|42.52|45.21|42.41|0
1644477600000|2022-02-10 07:20:00|45.28|42.48|45.23|42.43|45.31|42.51|45.23|42.43|0
1644477900000|2022-02-10 07:25:00|45.24|42.44|45.22|42.42|45.28|42.48|45.2|42.4|0
1644478200000|2022-02-10 07:30:00|45.2|42.4|45.16|42.36|45.3|42.5|45.13|42.33|0
1644478500000|2022-02-10 07:35:00|45.18|42.38|45.23|42.43|45.27|42.47|45.16|42.36|0
1644478800000|2022-02-10 07:40:00|45.22|42.42|45.2|42.4|45.28|42.48|45.2|42.4|0
1644479100000|2022-02-10 07:45:00|45.16|42.36|45.12|42.32|45.2|42.4|45.09|42.29|0
1644479400000|2022-02-10 07:50:00|45.13|42.33|45.05|42.25|45.14|42.34|44.99|42.19|0
1644479700000|2022-02-10 07:55:00|45.03|42.23|44.92|42.12|45.08|42.28|44.9|42.1|0
1644480000000|2022-02-10 08:00:00|44.91|42.11|44.95|42.15|45.03|42.23|44.71|41.91|0
1644480300000|2022-02-10 08:05:00|44.73|42.33|44.84|42.44|44.86|42.46|44.71|42.31|0
1644480600000|2022-02-10 08:10:00|44.81|42.41|44.53|42.13|44.83|42.43|44.49|42.09|0
1644480900000|2022-02-10 08:15:00|44.54|42.14|44.93|42.53|44.95|42.55|44.53|42.13|0
1644481200000|2022-02-10 08:20:00|44.94|42.54|44.88|42.48|45.18|42.78|44.8|42.4|0
1644481500000|2022-02-10 08:25:00|44.89|42.49|45.12|42.72|45.19|42.79|44.86|42.46|0
1644481800000|2022-02-10 08:30:00|45.13|42.73|45.18|42.78|45.19|42.79|44.99|42.59|0
1644482100000|2022-02-10 08:35:00|45.15|42.75|45.1|42.7|45.21|42.81|45|42.6|0
1644482400000|2022-02-10 08:40:00|45.11|42.71|45.39|42.99|45.51|43.11|45.04|42.64|0
1644482700000|2022-02-10 08:45:00|45.43|43.03|45.34|42.94|45.51|43.11|45.26|42.86|0
1644483000000|2022-02-10 08:50:00|45.36|42.96|45.39|42.99|45.43|43.03|45.3|42.9|0
1644483300000|2022-02-10 08:55:00|45.37|42.97|45.5|43.1|45.54|43.14|45.32|42.92|0
1644483600000|2022-02-10 09:00:00|45.51|43.11|45.41|43.01|45.65|43.25|44.9|42.5|0
1644483900000|2022-02-10 09:05:00|45.4|43|45.41|43.01|45.42|43.02|45.28|42.88|0
1644484200000|2022-02-10 09:10:00|45.39|42.99|45.29|42.89|45.44|43.04|45.24|42.84|0
1644484500000|2022-02-10 09:15:00|45.31|42.91|45.39|42.99|45.42|43.02|45.29|42.89|0
1644484800000|2022-02-10 09:20:00|45.37|42.97|45.44|43.04|45.48|43.08|45.33|42.93|0
1644485100000|2022-02-10 09:25:00|45.46|43.06|45.23|42.83|45.46|43.06|45.23|42.83|0
1644485400000|2022-02-10 09:30:00|45.21|42.81|45.25|42.85|45.27|42.87|45.17|42.77|0
1644485700000|2022-02-10 09:35:00|45.23|42.83|45.31|42.91|45.32|42.92|45.1|42.7|0
1644486000000|2022-02-10 09:40:00|45.36|42.96|45.3|42.9|45.38|42.98|45.28|42.88|0
1644486300000|2022-02-10 09:45:00|45.28|42.88|45.41|43.01|45.49|43.09|45.28|42.88|0
1644486600000|2022-02-10 09:50:00|45.43|43.03|45.32|42.92|45.43|43.03|45.26|42.86|0
1644486900000|2022-02-10 09:55:00|45.3|42.9|45.32|42.92|45.34|42.94|45.19|42.79|0
1644487200000|2022-02-10 10:00:00|45.31|42.91|45.43|43.03|45.51|43.11|45.24|42.84|0
1644487500000|2022-02-10 10:05:00|45.41|43.01|45.39|42.99|45.56|43.16|45.39|42.99|0
1644487800000|2022-02-10 10:10:00|45.37|42.97|45.31|42.91|45.43|43.03|45.29|42.89|0
1644488100000|2022-02-10 10:15:00|45.28|42.88|45.28|42.88|45.31|42.91|45.22|42.82|0
1644488400000|2022-02-10 10:20:00|45.29|42.89|45.38|42.98|45.39|42.99|45.27|42.87|0
1644488700000|2022-02-10 10:25:00|45.39|42.99|45.29|42.89|45.4|43|45.27|42.87|0
1644489000000|2022-02-10 10:30:00|45.28|42.88|45.31|42.91|45.31|42.91|45.2|42.8|0
1644489300000|2022-02-10 10:35:00|45.29|42.89|45.1|42.7|45.29|42.89|45.1|42.7|0
1644489600000|2022-02-10 10:40:00|45.12|42.72|45.12|42.72|45.19|42.79|45.08|42.68|0
1644489900000|2022-02-10 10:45:00|45.1|42.7|45.04|42.64|45.16|42.76|45.04|42.64|0
1644490200000|2022-02-10 10:50:00|45.01|42.61|45|42.6|45.01|42.61|44.96|42.56|0
1644490500000|2022-02-10 10:55:00|45.01|42.61|44.97|42.57|45.08|42.68|44.97|42.57|0
1644490800000|2022-02-10 11:00:00|44.95|42.55|44.95|42.55|44.98|42.58|44.88|42.48|0
1644491100000|2022-02-10 11:05:00|44.98|42.58|45.06|42.66|45.13|42.73|44.94|42.54|0
1644491400000|2022-02-10 11:10:00|45.05|42.65|44.94|42.54|45.05|42.65|44.9|42.5|0
1644491700000|2022-02-10 11:15:00|44.96|42.56|44.94|42.54|44.98|42.58|44.87|42.47|0
1644492000000|2022-02-10 11:20:00|44.93|42.53|44.92|42.52|44.94|42.54|44.87|42.47|0
1644492300000|2022-02-10 11:25:00|44.9|42.5|44.94|42.54|44.96|42.56|44.87|42.47|0
1644492600000|2022-02-10 11:30:00|44.95|42.55|44.96|42.56|45.01|42.61|44.93|42.53|0
1644492900000|2022-02-10 11:35:00|44.95|42.55|44.97|42.57|45.01|42.61|44.86|42.46|0
1644493200000|2022-02-10 11:40:00|44.98|42.58|45.05|42.65|45.07|42.67|44.96|42.56|0
1644493500000|2022-02-10 11:45:00|45.07|42.67|45.08|42.68|45.18|42.78|45.01|42.61|0
1644493800000|2022-02-10 11:50:00|45.06|42.66|45.12|42.72|45.23|42.83|45.06|42.66|0
1644494100000|2022-02-10 11:55:00|45.13|42.73|45.12|42.72|45.21|42.81|45.1|42.7|0
1644494400000|2022-02-10 12:00:00|45.14|42.74|44.99|42.59|45.16|42.76|44.96|42.56|0
1644494700000|2022-02-10 12:05:00|44.98|42.58|44.82|42.42|44.98|42.58|44.82|42.42|0
1644495000000|2022-02-10 12:10:00|44.84|42.44|44.72|42.32|44.85|42.45|44.69|42.29|0
1644495300000|2022-02-10 12:15:00|44.7|42.3|44.74|42.34|44.76|42.36|44.63|42.23|0
1644495600000|2022-02-10 12:20:00|44.63|42.23|44.63|42.23|44.67|42.27|44.59|42.19|0
1644495900000|2022-02-10 12:25:00|44.65|42.25|44.74|42.34|44.77|42.37|44.64|42.24|0
1644496200000|2022-02-10 12:30:00|44.72|42.32|44.74|42.34|44.81|42.41|44.7|42.3|0
1644496500000|2022-02-10 12:35:00|44.75|42.35|44.74|42.34|44.79|42.39|44.68|42.28|0
1644496800000|2022-02-10 12:40:00|44.73|42.33|44.79|42.39|44.81|42.41|44.73|42.33|0
1644497100000|2022-02-10 12:45:00|44.81|42.41|45.04|42.64|45.05|42.65|44.73|42.33|0
1644497400000|2022-02-10 12:50:00|45.03|42.63|44.98|42.58|45.04|42.64|44.91|42.51|0
1644497700000|2022-02-10 12:55:00|44.96|42.56|44.96|42.56|45.05|42.65|44.87|42.47|0
1644498000000|2022-02-10 13:00:00|44.9|42.5|44.77|42.37|45|42.6|44.75|42.35|0
1644498300000|2022-02-10 13:05:00|44.75|42.35|44.42|42.02|44.77|42.37|44.42|42.02|0
1644498600000|2022-02-10 13:10:00|44.44|42.04|44.71|42.31|44.73|42.33|44.44|42.04|0
1644498900000|2022-02-10 13:15:00|44.73|42.33|44.79|42.39|44.79|42.39|44.68|42.28|0
1644499200000|2022-02-10 13:20:00|44.81|42.41|44.9|42.5|45.01|42.61|44.77|42.37|0
1644499500000|2022-02-10 13:25:00|44.88|42.48|44.9|42.5|45.02|42.62|44.86|42.46|0
1644499800000|2022-02-10 13:30:00|44.88|42.48|47.53|45.13|48.02|45.62|44.88|42.48|0
1644500100000|2022-02-10 13:35:00|47.61|45.21|46.41|44.01|48.04|45.64|45.85|43.45|0
1644500400000|2022-02-10 13:40:00|46.28|43.88|46.97|44.57|47.09|44.69|46.26|43.86|0
1644500700000|2022-02-10 13:45:00|47.05|44.65|47.46|45.06|47.5|45.1|46.84|44.44|0
1644501000000|2022-02-10 13:50:00|47.44|45.04|47.3|44.9|47.55|45.15|47.07|44.67|0
1644501300000|2022-02-10 13:55:00|47.34|44.94|47.28|44.88|47.34|44.94|46.97|44.57|0
1644501600000|2022-02-10 14:00:00|47.32|44.92|48.47|46.07|48.57|46.17|47.3|44.9|0
1644501900000|2022-02-10 14:05:00|48.41|46.01|48.59|46.19|49.03|46.63|46.9|44.5|0
1644502200000|2022-02-10 14:10:00|48.57|46.17|50.14|47.74|50.42|48.02|48.09|45.69|0
1644502500000|2022-02-10 14:15:00|50.12|47.72|49.83|47.43|50.14|47.74|49.75|47.35|0
1644502800000|2022-02-10 14:20:00|49.85|47.45|49.89|47.49|50.09|47.69|49.77|47.37|0
1644503100000|2022-02-10 14:25:00|49.91|47.51|50.01|47.61|50.17|47.77|49.66|47.26|0
1644503400000|2022-02-10 14:30:00|49.99|47.59|49.19|46.79|50.01|47.61|49.01|46.61|0
1644503700000|2022-02-10 14:35:00|49.21|46.81|49.39|46.99|49.41|47.01|48.25|45.85|0
1644504000000|2022-02-10 14:40:00|49.33|46.93|48.47|46.07|49.33|46.93|48.19|45.79|0
1644504300000|2022-02-10 14:45:00|48.37|45.97|48.47|46.07|48.73|46.33|48.21|45.81|0
1644504600000|2022-02-10 14:50:00|48.43|46.03|47.27|44.87|48.51|46.11|47.05|44.65|0
1644504900000|2022-02-10 14:55:00|47.25|44.85|47.25|44.85|47.38|44.98|46.96|44.56|0
1644505200000|2022-02-10 15:00:00|47.21|44.81|46.28|43.88|47.34|44.94|46.28|43.88|0
1644505500000|2022-02-10 15:05:00|47.08|44.68|45.09|42.69|47.33|44.93|45.02|42.62|0
1644505800000|2022-02-10 15:10:00|45.03|42.63|45.48|43.08|45.56|43.16|44.92|42.52|0
1644506100000|2022-02-10 15:15:00|45.5|43.1|45.82|43.42|46.03|43.63|45.44|43.04|0
1644506400000|2022-02-10 15:20:00|45.86|43.46|45.8|43.4|46.09|43.69|45.59|43.19|0
1644506700000|2022-02-10 15:25:00|45.88|43.48|45.63|43.23|45.95|43.55|45.53|43.13|0
1644507000000|2022-02-10 15:30:00|45.53|43.13|46.02|43.62|46.07|43.67|45.53|43.13|0
1644507300000|2022-02-10 15:35:00|45.96|43.56|45.06|42.66|46.11|43.71|45.06|42.66|0
1644507600000|2022-02-10 15:40:00|45.04|42.64|45.22|42.82|45.49|43.09|44.82|42.42|0
1644507900000|2022-02-10 15:45:00|45.26|42.86|45.33|42.93|45.78|43.38|45|42.6|0
1644508200000|2022-02-10 15:50:00|45.36|42.96|46.53|44.13|46.67|44.27|45.35|42.95|0
1644508500000|2022-02-10 15:55:00|46.55|44.15|46.73|44.33|47.01|44.61|46.5|44.1|0
1644508800000|2022-02-10 16:00:00|46.76|44.36|46.26|43.86|47.21|44.81|45.74|43.34|0
1644509100000|2022-02-10 16:05:00|46.32|43.92|46.11|43.71|46.46|44.06|45.92|43.52|0
1644509400000|2022-02-10 16:10:00|46.09|43.69|46.8|44.4|46.82|44.42|46.09|43.69|0
1644509700000|2022-02-10 16:15:00|46.78|44.38|46.83|44.43|46.99|44.59|46.36|43.96|0
1644510000000|2022-02-10 16:20:00|46.8|44.4|46.91|44.51|47.38|44.98|46.61|44.21|0
1644510300000|2022-02-10 16:25:00|46.97|44.57|46.93|44.53|47.18|44.78|46.75|44.35|0
1644510600000|2022-02-10 16:30:00|46.97|44.57|47.4|45|47.63|45.23|46.97|44.57|0
1644510900000|2022-02-10 16:35:00|47.42|45.02|47.75|45.35|47.93|45.53|47.11|44.71|0
1644511200000|2022-02-10 16:40:00|47.77|45.37|47.11|44.71|47.79|45.39|47.11|44.71|0
1644511500000|2022-02-10 16:45:00|47.15|44.75|46.41|44.01|47.39|44.99|46.31|43.91|0
1644511800000|2022-02-10 16:50:00|46.43|44.03|46.48|44.08|46.56|44.16|46.27|43.87|0
1644512100000|2022-02-10 16:55:00|46.5|44.1|46.22|43.82|46.5|44.1|46.14|43.74|0
1644512400000|2022-02-10 17:00:00|46.18|43.78|46.58|44.18|46.71|44.31|46.18|43.78|0
1644512700000|2022-02-10 17:05:00|46.65|44.25|46.52|44.12|46.73|44.33|46.31|43.91|0
1644513000000|2022-02-10 17:10:00|46.54|44.14|46.4|44|46.54|44.14|46.31|43.91|0
1644513300000|2022-02-10 17:15:00|46.42|44.02|46.27|43.87|46.69|44.29|46.15|43.75|0
1644513600000|2022-02-10 17:20:00|46.3|43.9|46.21|43.81|46.32|43.92|46.04|43.64|0
1644513900000|2022-02-10 17:25:00|46.23|43.83|46.25|43.85|46.3|43.9|46.13|43.73|0
1644514200000|2022-02-10 17:30:00|46.23|43.83|46.7|44.3|46.76|44.36|45.96|43.56|0
1644514500000|2022-02-10 17:35:00|46.61|44.21|46.3|43.9|46.63|44.23|46.26|43.86|0
1644514800000|2022-02-10 17:40:00|46.32|43.92|46.41|44.01|46.53|44.13|46.2|43.8|0
1644515100000|2022-02-10 17:45:00|46.37|43.97|48.18|45.78|48.64|46.24|46.34|43.94|0
1644515400000|2022-02-10 17:50:00|48.2|45.8|48.02|45.62|48.88|46.48|46.8|44.4|0
1644515700000|2022-02-10 17:55:00|48.08|45.68|48.48|46.08|48.85|46.45|48.07|45.67|0
1644516000000|2022-02-10 18:00:00|48.57|46.17|48.21|45.81|48.89|46.49|48.15|45.75|0
1644516300000|2022-02-10 18:05:00|48.36|45.96|48.29|45.89|48.47|46.07|47.98|45.58|0
1644516600000|2022-02-10 18:10:00|48.2|45.8|48.47|46.07|48.63|46.23|48.1|45.7|0
1644516900000|2022-02-10 18:15:00|48.57|46.17|49.7|47.3|49.78|47.38|48.55|46.15|0
1644517200000|2022-02-10 18:20:00|49.76|47.36|50.23|47.83|50.68|48.28|49.43|47.03|0
1644517500000|2022-02-10 18:25:00|50.25|47.85|51.09|48.69|51.09|48.69|50.15|47.75|0
1644517800000|2022-02-10 18:30:00|51.11|48.71|50.69|48.29|51.55|49.15|50.67|48.27|0
1644518100000|2022-02-10 18:35:00|50.65|48.25|51.65|49.25|52.54|50.14|50.65|48.25|0
1644518400000|2022-02-10 18:40:00|51.69|49.29|52.15|49.75|52.44|50.04|51.69|49.29|0
1644518700000|2022-02-10 18:45:00|52.19|49.79|52.26|49.86|52.44|50.04|51.87|49.47|0
1644519000000|2022-02-10 18:50:00|52.15|49.75|52.35|49.95|52.48|50.08|52.04|49.64|0
1644519300000|2022-02-10 18:55:00|52.29|49.89|51.85|49.45|52.59|50.19|51.81|49.41|0
1644519600000|2022-02-10 19:00:00|51.7|49.3|52.5|50.1|52.5|50.1|51.56|49.16|0
1644519900000|2022-02-10 19:05:00|52.48|50.08|52.54|50.14|52.94|50.54|52.37|49.97|0
1644520200000|2022-02-10 19:10:00|52.43|50.03|52.98|50.58|53.11|50.71|52.41|50.01|0
1644520500000|2022-02-10 19:15:00|53.05|50.65|52.8|50.4|53.8|51.4|52.71|50.31|0
1644520800000|2022-02-10 19:20:00|52.76|50.36|53.2|50.8|53.93|51.53|52.54|50.14|0
1644521100000|2022-02-10 19:25:00|53.28|50.88|53.3|50.9|53.75|51.35|53.02|50.62|0
1644521400000|2022-02-10 19:30:00|53.33|50.93|53.23|50.83|53.48|51.08|52.96|50.56|0
1644521700000|2022-02-10 19:35:00|53.15|50.75|53.1|50.7|53.45|51.05|52.6|50.2|0
1644522000000|2022-02-10 19:40:00|53.07|50.67|53.21|50.81|53.27|50.87|52.51|50.11|0
1644522300000|2022-02-10 19:45:00|53.22|50.82|53.64|51.24|53.64|51.24|52.68|50.28|0
1644522600000|2022-02-10 19:50:00|53.51|51.11|54.14|51.74|54.28|51.88|53.4|51|0
1644522900000|2022-02-10 19:55:00|54.17|51.77|54.15|51.75|54.39|51.99|53.81|51.41|0
1644523200000|2022-02-10 20:00:00|54.06|51.66|54.02|51.62|54.67|52.27|53.87|51.47|0
1644523500000|2022-02-10 20:05:00|53.95|51.55|53.48|51.08|54.13|51.73|53.42|51.02|0
1644523800000|2022-02-10 20:10:00|53.46|51.06|53.44|51.04|53.65|51.25|53.09|50.69|0
1644524100000|2022-02-10 20:15:00|53.54|51.14|53.86|51.46|53.95|51.55|52.99|50.59|0
1644524400000|2022-02-10 20:20:00|53.84|51.44|53.75|51.35|54.34|51.94|53.54|51.14|0
1644524700000|2022-02-10 20:25:00|53.78|51.38|54.07|51.67|54.07|51.67|53.45|51.05|0
1644525000000|2022-02-10 20:30:00|54.14|51.74|55.08|52.68|55.1|52.7|54.14|51.74|0
1644525300000|2022-02-10 20:35:00|55.05|52.65|54.33|51.93|55.14|52.74|53.98|51.58|0
1644525600000|2022-02-10 20:40:00|54.26|51.86|54.85|52.45|55.03|52.63|54.11|51.71|0
1644525900000|2022-02-10 20:45:00|54.92|52.52|55.38|52.98|55.81|53.41|54.85|52.45|0
1644526200000|2022-02-10 20:50:00|55.45|53.05|54.81|52.41|55.85|53.45|54.4|52|0
1644526500000|2022-02-10 20:55:00|54.83|52.43|54.18|51.78|54.83|52.43|53.52|51.12|0
1644526800000|2022-02-10 21:00:00|54.06|51.66|54.32|51.92|54.5|52.1|54.02|51.62|0
1644527100000|2022-02-10 21:05:00|54.28|51.88|54.17|51.77|54.32|51.92|53.97|51.57|0
1644527400000|2022-02-10 21:10:00|54.21|51.81|54.47|52.07|54.69|52.29|54.19|51.79|0
1644527700000|2022-02-10 21:15:00|54.71|51.91|55.04|52.24|55.06|52.26|54.69|51.89|0
1644528000000|2022-02-10 21:20:00|55.02|52.22|55.26|52.46|55.35|52.55|55.02|52.22|0
1644528300000|2022-02-10 21:25:00|55.31|52.51|54.94|52.14|55.33|52.53|54.91|52.11|0
1644528600000|2022-02-10 21:30:00|54.89|52.09|54.91|52.11|55.02|52.22|54.71|51.91|0
1644528900000|2022-02-10 21:35:00|54.88|52.08|54.82|52.02|54.95|52.15|54.72|51.92|0
1644529200000|2022-02-10 21:40:00|54.79|51.99|55.01|52.21|55.04|52.24|54.75|51.95|0
1644529500000|2022-02-10 21:45:00|54.97|52.17|54.77|51.97|55.1|52.3|54.75|51.95|0
1644529800000|2022-02-10 21:50:00|54.76|51.96|54.61|51.81|54.86|52.06|54.59|51.79|0
1644530100000|2022-02-10 21:55:00|54.59|51.79|54.45|51.65|54.64|51.84|54.42|51.62|0
1644530400000|2022-02-10 22:00:00|54.46|51.66|54.48|51.68|54.58|51.78|54.44|51.64|0
1644530700000|2022-02-10 22:05:00|54.49|51.69|54.49|51.69|54.49|51.69|54.48|51.68|0
1644531000000|2022-02-10 22:10:00|54.5|51.7|54.5|51.7|54.51|51.71|54.5|51.7|0
1644531300000|2022-02-10 22:15:00|54.49|51.69|54.54|51.74|54.55|51.75|54.49|51.69|0
1644531600000|2022-02-10 22:20:00|54.53|51.73|54.55|51.75|54.55|51.75|54.53|51.73|0
1644531900000|2022-02-10 22:25:00|54.54|51.74|54.54|51.74|54.56|51.76|54.54|51.74|0
1644532200000|2022-02-10 22:30:00|54.55|51.75|54.56|51.76|54.6|51.8|54.53|51.73|0
1644532500000|2022-02-10 22:35:00|54.55|51.75|54.51|51.71|54.55|51.75|54.49|51.69|0
1644532800000|2022-02-10 22:40:00|54.49|51.69|54.52|51.72|54.53|51.73|54.49|51.69|0
1644533100000|2022-02-10 22:45:00|54.55|51.75|54.51|51.71|54.55|51.75|54.51|51.71|0
1644533400000|2022-02-10 22:50:00|54.5|51.7|54.51|51.71|54.51|51.71|54.49|51.69|0
1644533700000|2022-02-10 22:55:00|54.5|51.7|54.56|51.76|54.56|51.76|54.47|51.67|0
1644534000000|2022-02-10 23:00:00|54.49|51.69|54.62|51.82|54.84|52.04|54.34|51.54|0
1644534300000|2022-02-10 23:05:00|54.59|51.79|54.74|51.94|54.75|51.95|54.4|51.6|0
1644534600000|2022-02-10 23:10:00|54.69|51.89|54.42|51.62|54.7|51.9|54.38|51.58|0
1644534900000|2022-02-10 23:15:00|54.39|51.59|54.2|51.4|54.46|51.66|54.15|51.35|0
1644535200000|2022-02-10 23:20:00|54.18|51.38|54.41|51.61|54.44|51.64|54.18|51.38|0
1644535500000|2022-02-10 23:25:00|54.44|51.64|54.78|51.98|54.85|52.05|54.36|51.56|0
1644535800000|2022-02-10 23:30:00|54.81|52.01|55.05|52.25|55.13|52.33|54.74|51.94|0
1644536100000|2022-02-10 23:35:00|55.04|52.24|55.01|52.21|55.24|52.44|54.95|52.15|0
1644536400000|2022-02-10 23:40:00|55.04|52.24|55.06|52.26|55.26|52.46|55.01|52.21|0
1644536700000|2022-02-10 23:45:00|55.11|52.31|54.98|52.18|55.15|52.35|54.95|52.15|0
1644537000000|2022-02-10 23:50:00|54.99|52.19|55.14|52.34|55.15|52.35|54.91|52.11|0
1644537300000|2022-02-10 23:55:00|55.13|52.33|55.3|52.5|55.41|52.61|55.13|52.33|0
1644537600000|2022-02-11 00:00:00|55.27|52.47|55.6|52.8|55.6|52.8|55.21|52.41|0
1644537900000|2022-02-11 00:05:00|55.61|52.81|55.3|52.5|55.65|52.85|55.3|52.5|0
1644538200000|2022-02-11 00:10:00|55.28|52.48|55.53|52.73|55.54|52.74|55.28|52.48|0
1644538500000|2022-02-11 00:15:00|55.52|52.72|55.76|52.96|55.83|53.03|55.5|52.7|0
1644538800000|2022-02-11 00:20:00|55.75|52.95|56.19|53.39|56.26|53.46|55.7|52.9|0
1644539100000|2022-02-11 00:25:00|56.1|53.3|56.13|53.33|56.19|53.39|56.03|53.23|0
1644539400000|2022-02-11 00:30:00|56.16|53.36|55.94|53.14|56.16|53.36|55.92|53.12|0
1644539700000|2022-02-11 00:35:00|55.92|53.12|55.94|53.14|55.98|53.18|55.85|53.05|0
1644540000000|2022-02-11 00:40:00|55.96|53.16|56.05|53.25|56.05|53.25|55.8|53|0
1644540300000|2022-02-11 00:45:00|56.03|53.23|55.8|53|56.07|53.27|55.78|52.98|0
1644540600000|2022-02-11 00:50:00|55.78|52.98|56.02|53.22|56.02|53.22|55.75|52.95|0
1644540900000|2022-02-11 00:55:00|56|53.2|55.72|52.92|56.04|53.24|55.71|52.91|0
1644541200000|2022-02-11 01:00:00|55.75|52.95|55.78|52.98|55.98|53.18|55.73|52.93|0
1644541500000|2022-02-11 01:05:00|55.81|53.01|56.15|53.35|56.15|53.35|55.81|53.01|0
1644541800000|2022-02-11 01:10:00|56.14|53.34|56.11|53.31|56.33|53.53|56.06|53.26|0
1644542100000|2022-02-11 01:15:00|56.08|53.28|55.52|52.72|56.08|53.28|55.39|52.59|0
1644542400000|2022-02-11 01:20:00|55.5|52.7|55.58|52.78|55.59|52.79|55.39|52.59|0
1644542700000|2022-02-11 01:25:00|55.57|52.77|55.51|52.71|55.58|52.78|55.41|52.61|0
1644543000000|2022-02-11 01:30:00|55.52|52.72|55.27|52.47|55.65|52.85|55.27|52.47|0
1644543300000|2022-02-11 01:35:00|55.25|52.45|55.23|52.43|55.32|52.52|55.19|52.39|0
1644543600000|2022-02-11 01:40:00|55.21|52.41|55.19|52.39|55.21|52.41|55.01|52.21|0
1644543900000|2022-02-11 01:45:00|55.21|52.41|55.4|52.6|55.4|52.6|55.21|52.41|0
1644544200000|2022-02-11 01:50:00|55.41|52.61|55.26|52.46|55.43|52.63|55.18|52.38|0
1644544500000|2022-02-11 01:55:00|55.2|52.4|55.44|52.64|55.53|52.73|55.2|52.4|0
1644544800000|2022-02-11 02:00:00|55.46|52.66|55.61|52.81|55.61|52.81|55.38|52.58|0
1644545100000|2022-02-11 02:05:00|55.62|52.82|55.65|52.85|55.67|52.87|55.54|52.74|0
1644545400000|2022-02-11 02:10:00|55.66|52.86|55.89|53.09|56.02|53.22|55.62|52.82|0
1644545700000|2022-02-11 02:15:00|55.91|53.11|56|53.2|56.02|53.22|55.71|52.91|0
1644546000000|2022-02-11 02:20:00|56.02|53.22|56.16|53.36|56.16|53.36|55.86|53.06|0
1644546300000|2022-02-11 02:25:00|56.15|53.35|55.88|53.08|56.15|53.35|55.86|53.06|0
1644546600000|2022-02-11 02:30:00|55.86|53.06|55.97|53.17|56.1|53.3|55.86|53.06|0
1644546900000|2022-02-11 02:35:00|55.99|53.19|55.9|53.1|56.04|53.24|55.87|53.07|0
1644547200000|2022-02-11 02:40:00|55.92|53.12|55.83|53.03|55.99|53.19|55.81|53.01|0
1644547500000|2022-02-11 02:45:00|55.85|53.05|56.02|53.22|56.28|53.48|55.7|52.9|0
1644547800000|2022-02-11 02:50:00|56.04|53.24|56.06|53.26|56.16|53.36|55.98|53.18|0
1644548100000|2022-02-11 02:55:00|56.08|53.28|55.74|52.94|56.15|53.35|55.69|52.89|0
1644548400000|2022-02-11 03:00:00|55.73|52.93|56.08|53.28|56.1|53.3|55.7|52.9|0
1644548700000|2022-02-11 03:05:00|56.06|53.26|56.21|53.41|56.34|53.54|56.05|53.25|0
1644549000000|2022-02-11 03:10:00|56.19|53.39|56.3|53.5|56.39|53.59|56.19|53.39|0
1644549300000|2022-02-11 03:15:00|56.27|53.47|56.23|53.43|56.29|53.49|56.18|53.38|0
1644549600000|2022-02-11 03:20:00|56.24|53.44|56.23|53.43|56.24|53.44|55.98|53.18|0
1644549900000|2022-02-11 03:25:00|56.22|53.42|56.07|53.27|56.29|53.49|56.07|53.27|0
1644550200000|2022-02-11 03:30:00|56.08|53.28|56.3|53.5|56.31|53.51|56.07|53.27|0
1644550500000|2022-02-11 03:35:00|56.29|53.49|56.47|53.67|56.58|53.78|56.29|53.49|0
1644550800000|2022-02-11 03:40:00|56.46|53.66|56.44|53.64|56.49|53.69|56.42|53.62|0
1644551100000|2022-02-11 03:45:00|56.43|53.63|56.24|53.44|56.49|53.69|56.2|53.4|0
1644551400000|2022-02-11 03:50:00|56.22|53.42|56.13|53.33|56.22|53.42|55.95|53.15|0
1644551700000|2022-02-11 03:55:00|56.1|53.3|55.99|53.19|56.17|53.37|55.99|53.19|0
1644552000000|2022-02-11 04:00:00|55.97|53.17|56.15|53.35|56.17|53.37|55.95|53.15|0
1644552300000|2022-02-11 04:05:00|56.17|53.37|56.26|53.46|56.27|53.47|56.12|53.32|0
1644552600000|2022-02-11 04:10:00|56.28|53.48|56.28|53.48|56.35|53.55|56.23|53.43|0
1644552900000|2022-02-11 04:15:00|56.3|53.5|56.39|53.59|56.43|53.63|56.3|53.5|0
1644553200000|2022-02-11 04:20:00|56.37|53.57|56.45|53.65|56.48|53.68|56.37|53.57|0
1644553500000|2022-02-11 04:25:00|56.44|53.64|56.5|53.7|56.5|53.7|56.39|53.59|0
1644553800000|2022-02-11 04:30:00|56.51|53.71|55.52|52.72|58.11|55.31|53.04|50.24|0
1644554100000|2022-02-11 04:35:00|55.53|52.73|56.23|53.43|58.98|56.18|55.53|52.73|0
1644554400000|2022-02-11 04:40:00|56.2|53.4|56.57|53.77|56.68|53.88|56.16|53.36|0
1644554700000|2022-02-11 04:45:00|56.56|53.76|56.65|53.85|56.7|53.9|56.45|53.65|0
1644555000000|2022-02-11 04:50:00|56.67|53.87|56.54|53.74|56.72|53.92|56.47|53.67|0
1644555300000|2022-02-11 04:55:00|56.57|53.77|57.01|54.21|57.01|54.21|56.38|53.58|0
1644555600000|2022-02-11 05:00:00|57.6|54.8|58.57|55.77|58.73|55.93|57.6|54.8|0
1644555900000|2022-02-11 05:05:00|58.54|55.74|58.34|55.54|58.54|55.74|58.31|55.51|0
1644556200000|2022-02-11 05:10:00|58.35|55.55|58.36|55.56|58.54|55.74|58.29|55.49|0
1644556500000|2022-02-11 05:15:00|58.38|55.58|58.48|55.68|58.54|55.74|58.37|55.57|0
1644556800000|2022-02-11 05:20:00|58.51|55.71|58.77|55.97|58.84|56.04|58.5|55.7|0
1644557100000|2022-02-11 05:25:00|58.76|55.96|58.87|56.07|58.94|56.14|58.72|55.92|0
1644557400000|2022-02-11 05:30:00|58.88|56.08|59.09|56.29|59.11|56.31|58.76|55.96|0
1644557700000|2022-02-11 05:35:00|59.11|56.31|59.02|56.22|59.32|56.52|59.02|56.22|0
1644558000000|2022-02-11 05:40:00|59.01|56.21|59.05|56.25|59.16|56.36|58.86|56.06|0
1644558300000|2022-02-11 05:45:00|59.02|56.22|59.32|56.52|59.32|56.52|59.02|56.22|0
1644558600000|2022-02-11 05:50:00|59.3|56.5|59.37|56.57|59.39|56.59|59.3|56.5|0
1644558900000|2022-02-11 05:55:00|59.39|56.59|59.03|56.23|59.39|56.59|58.99|56.19|0
1644559200000|2022-02-11 06:00:00|59.04|56.24|59|56.2|59.22|56.42|58.99|56.19|0
1644559500000|2022-02-11 06:05:00|58.99|56.19|58.69|55.89|59.1|56.3|58.69|55.89|0
1644559800000|2022-02-11 06:10:00|58.73|55.93|58.73|55.93|58.81|56.01|58.59|55.79|0
1644560100000|2022-02-11 06:15:00|58.71|55.91|58.32|55.52|59.03|56.23|58.31|55.51|0
1644560400000|2022-02-11 06:20:00|58.27|55.47|58.36|55.56|58.43|55.63|58.27|55.47|0
1644560700000|2022-02-11 06:25:00|58.37|55.57|58.18|55.38|58.44|55.64|58.17|55.37|0
1644561000000|2022-02-11 06:30:00|58.2|55.4|58.41|55.61|58.41|55.61|58.15|55.35|0
1644561300000|2022-02-11 06:35:00|58.42|55.62|58.44|55.64|58.57|55.77|58.36|55.56|0
1644561600000|2022-02-11 06:40:00|58.45|55.65|58.25|55.45|58.75|55.95|58.24|55.44|0
1644561900000|2022-02-11 06:45:00|58.26|55.46|58.16|55.36|58.29|55.49|58.1|55.3|0
1644562200000|2022-02-11 06:50:00|58.17|55.37|57.94|55.14|58.19|55.39|57.92|55.12|0
1644562500000|2022-02-11 06:55:00|57.92|55.12|57.79|54.99|57.92|55.12|57.71|54.91|0
1644562800000|2022-02-11 07:00:00|57.78|54.98|57.21|54.41|57.8|55|57.12|54.32|0
1644563100000|2022-02-11 07:05:00|57.19|54.39|56.76|53.96|57.2|54.4|56.72|53.92|0
1644563400000|2022-02-11 07:10:00|56.75|53.95|56.56|53.76|56.88|54.08|56.49|53.69|0
1644563700000|2022-02-11 07:15:00|56.57|53.77|57.01|54.21|57.01|54.21|56.43|53.63|0
1644564000000|2022-02-11 07:20:00|56.99|54.19|56.77|53.97|57.26|54.46|56.77|53.97|0
1644564300000|2022-02-11 07:25:00|56.8|54|56.96|54.16|56.98|54.18|56.76|53.96|0
1644564600000|2022-02-11 07:30:00|56.94|54.14|56.96|54.16|57.01|54.21|56.67|53.87|0
1644564900000|2022-02-11 07:35:00|57.01|54.21|56.55|53.75|57.03|54.23|56.53|53.73|0
1644565200000|2022-02-11 07:40:00|56.58|53.78|56.72|53.92|56.8|54|56.48|53.68|0
1644565500000|2022-02-11 07:45:00|56.73|53.93|56.71|53.91|56.82|54.02|56.55|53.75|0
1644565800000|2022-02-11 07:50:00|56.72|53.92|56.68|53.88|56.72|53.92|56.53|53.73|0
1644566100000|2022-02-11 07:55:00|56.67|53.87|56.61|53.81|56.68|53.88|56.52|53.72|0
1644566400000|2022-02-11 08:00:00|56.52|53.72|56.3|53.5|56.91|54.11|56.23|53.43|0
1644566700000|2022-02-11 08:05:00|56.15|53.75|54.9|52.5|56.15|53.75|53.99|51.59|0
1644567000000|2022-02-11 08:10:00|54.88|52.48|54.85|52.45|54.96|52.56|54.59|52.19|0
1644567300000|2022-02-11 08:15:00|54.83|52.43|54.92|52.52|55.13|52.73|54.68|52.28|0
1644567600000|2022-02-11 08:20:00|54.99|52.59|55.27|52.87|55.4|53|54.93|52.53|0
1644567900000|2022-02-11 08:25:00|55.26|52.86|55.24|52.84|55.47|53.07|55.21|52.81|0
1644568200000|2022-02-11 08:30:00|55.22|52.82|55.38|52.98|55.4|53|54.89|52.49|0
1644568500000|2022-02-11 08:35:00|55.4|53|56.2|53.8|56.2|53.8|55.3|52.9|0
1644568800000|2022-02-11 08:40:00|56.18|53.78|56.98|54.58|57.03|54.63|55.24|52.84|0
1644569100000|2022-02-11 08:45:00|57.03|54.63|56.84|54.44|57.07|54.67|56.66|54.26|0
1644569400000|2022-02-11 08:50:00|56.78|54.38|56.84|54.44|56.89|54.49|56.53|54.13|0
1644569700000|2022-02-11 08:55:00|56.83|54.43|57.21|54.81|57.26|54.86|56.6|54.2|0
1644570000000|2022-02-11 09:00:00|57.23|54.83|56.86|54.46|57.25|54.85|56.81|54.41|0
1644570300000|2022-02-11 09:05:00|56.88|54.48|56.57|54.17|57.12|54.72|56.56|54.16|0
1644570600000|2022-02-11 09:10:00|56.54|54.14|56.54|54.14|56.86|54.46|56.52|54.12|0
1644570900000|2022-02-11 09:15:00|56.59|54.19|56.38|53.98|56.61|54.21|56.23|53.83|0
1644571200000|2022-02-11 09:20:00|56.41|54.01|56.75|54.35|56.75|54.35|56.4|54|0
1644571500000|2022-02-11 09:25:00|56.7|54.3|56.7|54.3|56.83|54.43|56.62|54.22|0
1644571800000|2022-02-11 09:30:00|56.72|54.32|57.19|54.79|57.19|54.79|56.7|54.3|0
1644572100000|2022-02-11 09:35:00|57.17|54.77|57.14|54.74|57.4|55|57.12|54.72|0
1644572400000|2022-02-11 09:40:00|57.17|54.77|57.22|54.82|57.49|55.09|57.17|54.77|0
1644572700000|2022-02-11 09:45:00|57.21|54.81|57.26|54.86|57.28|54.88|57.01|54.61|0
1644573000000|2022-02-11 09:50:00|57.21|54.81|57.32|54.92|57.53|55.13|57.14|54.74|0
1644573300000|2022-02-11 09:55:00|57.23|54.83|57.15|54.75|57.3|54.9|57.09|54.69|0
1644573600000|2022-02-11 10:00:00|57.16|54.76|56.89|54.49|57.21|54.81|56.87|54.47|0
1644573900000|2022-02-11 10:05:00|56.92|54.52|56.98|54.58|57.07|54.67|56.87|54.47|0
1644574200000|2022-02-11 10:10:00|56.95|54.55|57.13|54.73|57.13|54.73|56.89|54.49|0
1644574500000|2022-02-11 10:15:00|57.11|54.71|57.06|54.66|57.11|54.71|56.88|54.48|0
1644574800000|2022-02-11 10:20:00|57.04|54.64|56.89|54.49|57.04|54.64|56.84|54.44|0
1644575100000|2022-02-11 10:25:00|56.9|54.5|56.89|54.49|57.05|54.65|56.86|54.46|0
1644575400000|2022-02-11 10:30:00|56.88|54.48|56.88|54.48|57.06|54.66|56.83|54.43|0
1644575700000|2022-02-11 10:35:00|56.86|54.46|56.85|54.45|56.95|54.55|56.83|54.43|0
1644576000000|2022-02-11 10:40:00|56.83|54.43|56.81|54.41|56.9|54.5|56.58|54.18|0
1644576300000|2022-02-11 10:45:00|56.77|54.37|56.83|54.43|56.92|54.52|56.62|54.22|0
1644576600000|2022-02-11 10:50:00|56.76|54.36|56.6|54.2|56.76|54.36|56.56|54.16|0
1644576900000|2022-02-11 10:55:00|56.58|54.18|56.53|54.13|56.65|54.25|56.4|54|0
1644577200000|2022-02-11 11:00:00|56.51|54.11|56.85|54.45|56.87|54.47|56.51|54.11|0
1644577500000|2022-02-11 11:05:00|56.82|54.42|57|54.6|57.02|54.62|56.71|54.31|0
1644577800000|2022-02-11 11:10:00|56.98|54.58|56.96|54.56|57.07|54.67|56.8|54.4|0
1644578100000|2022-02-11 11:15:00|56.91|54.51|57.02|54.62|57.09|54.69|56.69|54.29|0
1644578400000|2022-02-11 11:20:00|57.01|54.61|57|54.6|57.09|54.69|56.91|54.51|0
1644578700000|2022-02-11 11:25:00|56.99|54.59|56.92|54.52|57.32|54.92|56.88|54.48|0
1644579000000|2022-02-11 11:30:00|56.94|54.54|57.08|54.68|57.1|54.7|56.88|54.48|0
1644579300000|2022-02-11 11:35:00|57.09|54.69|56.87|54.47|57.17|54.77|56.79|54.39|0
1644579600000|2022-02-11 11:40:00|56.88|54.48|56.99|54.59|56.99|54.59|56.68|54.28|0
1644579900000|2022-02-11 11:45:00|57.04|54.64|57.13|54.73|57.13|54.73|56.94|54.54|0
1644580200000|2022-02-11 11:50:00|57.04|54.64|57.07|54.67|57.19|54.79|56.95|54.55|0
1644580500000|2022-02-11 11:55:00|57.08|54.68|56.94|54.54|57.1|54.7|56.92|54.52|0
1644580800000|2022-02-11 12:00:00|56.9|54.5|56.85|54.45|56.94|54.54|56.6|54.2|0
1644581100000|2022-02-11 12:05:00|56.83|54.43|56.42|54.02|56.9|54.5|56.31|53.91|0
1644581400000|2022-02-11 12:10:00|56.47|54.07|55.86|53.46|56.47|54.07|55.82|53.42|0
1644581700000|2022-02-11 12:15:00|55.82|53.42|55.9|53.5|55.99|53.59|55.68|53.28|0
1644582000000|2022-02-11 12:20:00|55.88|53.48|55.75|53.35|55.88|53.48|55.58|53.18|0
1644582300000|2022-02-11 12:25:00|55.76|53.36|55.07|52.67|55.76|53.36|55.02|52.62|0
1644582600000|2022-02-11 12:30:00|55.13|52.73|54.4|52|56.37|53.97|54.03|51.63|0
1644582900000|2022-02-11 12:35:00|54.42|52.02|54.45|52.05|54.51|52.11|54.33|51.93|0
1644583200000|2022-02-11 12:40:00|54.46|52.06|54.79|52.39|54.81|52.41|54.35|51.95|0
1644583500000|2022-02-11 12:45:00|54.77|52.37|54.85|52.45|54.96|52.56|54.77|52.37|0
1644583800000|2022-02-11 12:50:00|54.83|52.43|54.96|52.56|55.03|52.63|54.83|52.43|0
1644584100000|2022-02-11 12:55:00|54.98|52.58|54.85|52.45|55.01|52.61|54.79|52.39|0
1644584400000|2022-02-11 13:00:00|54.87|52.47|55.35|52.95|55.58|53.18|54.36|51.96|0
1644584700000|2022-02-11 13:05:00|55.33|52.93|54.56|52.16|55.33|52.93|54.38|51.98|0
1644585000000|2022-02-11 13:10:00|54.58|52.18|54.16|51.76|54.58|52.18|54.16|51.76|0
1644585300000|2022-02-11 13:15:00|54.18|51.78|53.92|51.52|54.29|51.89|53.88|51.48|0
1644585600000|2022-02-11 13:20:00|53.97|51.57|53.9|51.5|54.01|51.61|53.71|51.31|0
1644585900000|2022-02-11 13:25:00|53.92|51.52|54.03|51.63|54.12|51.72|53.9|51.5|0
1644586200000|2022-02-11 13:30:00|54.05|51.65|53.4|51|54.6|52.2|53.38|50.98|0
1644586500000|2022-02-11 13:35:00|53.38|50.98|53.29|50.89|53.38|50.98|53.25|50.85|0
1644586800000|2022-02-11 13:40:00|53.31|50.91|53.1|50.7|53.31|50.91|52.8|50.4|0
1644587100000|2022-02-11 13:45:00|53.12|50.72|52.82|50.42|53.23|50.83|52.82|50.42|0
1644587400000|2022-02-11 13:50:00|52.84|50.44|52.78|50.38|52.99|50.59|52.67|50.27|0
1644587700000|2022-02-11 13:55:00|52.8|50.4|52.97|50.57|52.99|50.59|52.77|50.37|0
1644588000000|2022-02-11 14:00:00|52.99|50.59|52.67|50.27|52.99|50.59|52.67|50.27|0
1644588300000|2022-02-11 14:05:00|52.77|50.37|53.18|50.78|53.18|50.78|52.77|50.37|0
1644588600000|2022-02-11 14:10:00|53.17|50.77|53.3|50.9|53.37|50.97|53.05|50.65|0
1644588900000|2022-02-11 14:15:00|53.26|50.86|53.39|50.99|53.41|51.01|53.25|50.85|0
1644589200000|2022-02-11 14:20:00|53.41|51.01|53.56|51.16|53.67|51.27|53.35|50.95|0
1644589500000|2022-02-11 14:25:00|53.54|51.14|53.34|50.94|53.54|51.14|53.34|50.94|0
1644589800000|2022-02-11 14:30:00|53.41|51.01|53.36|50.96|53.41|51.01|52.6|50.2|0
1644590100000|2022-02-11 14:35:00|53.51|51.11|53.34|50.94|53.81|51.41|53|50.6|0
1644590400000|2022-02-11 14:40:00|53.27|50.87|53.29|50.89|53.64|51.24|53.1|50.7|0
1644590700000|2022-02-11 14:45:00|53.27|50.87|51.96|49.56|53.27|50.87|51.6|49.2|0
1644591000000|2022-02-11 14:50:00|51.94|49.54|52.21|49.81|52.36|49.96|51.69|49.29|0
1644591300000|2022-02-11 14:55:00|52.22|49.82|53.54|51.14|53.81|51.41|52.08|49.68|0
1644591600000|2022-02-11 15:00:00|53.44|51.04|52.86|50.46|53.57|51.17|52.71|50.31|0
1644591900000|2022-02-11 15:05:00|52.83|50.43|52.75|50.35|52.99|50.59|52.18|49.78|0
1644592200000|2022-02-11 15:10:00|52.8|50.4|53.63|51.23|54.11|51.71|52.67|50.27|0
1644592500000|2022-02-11 15:15:00|53.65|51.25|53.63|51.23|54.28|51.88|53.52|51.12|0
1644592800000|2022-02-11 15:20:00|53.6|51.2|53.07|50.67|53.6|51.2|52.96|50.56|0
1644593100000|2022-02-11 15:25:00|53.11|50.71|52.95|50.55|53.24|50.84|52.68|50.28|0
1644593400000|2022-02-11 15:30:00|53.07|50.67|53.26|50.86|53.43|51.03|52.39|49.99|0
1644593700000|2022-02-11 15:35:00|53.24|50.84|52.7|50.3|53.67|51.27|52.6|50.2|0
1644594000000|2022-02-11 15:40:00|52.67|50.27|52.89|50.49|52.94|50.54|52.49|50.09|0
1644594300000|2022-02-11 15:45:00|52.85|50.45|53.17|50.77|53.23|50.83|52.59|50.19|0
1644594600000|2022-02-11 15:50:00|53.19|50.79|53.4|51|53.77|51.37|52.95|50.55|0
1644594900000|2022-02-11 15:55:00|53.42|51.02|53.66|51.26|53.94|51.54|53.28|50.88|0
1644595200000|2022-02-11 16:00:00|53.77|51.37|52.76|50.36|53.83|51.43|52.72|50.32|0
1644595500000|2022-02-11 16:05:00|52.8|50.4|54.11|51.71|54.11|51.71|52.8|50.4|0
1644595800000|2022-02-11 16:10:00|54.07|51.67|54.11|51.71|54.33|51.93|53.87|51.47|0
1644596100000|2022-02-11 16:15:00|54.2|51.8|54.35|51.95|54.7|52.3|54.07|51.67|0
1644596400000|2022-02-11 16:20:00|54.26|51.86|53.93|51.53|54.28|51.88|53.87|51.47|0
1644596700000|2022-02-11 16:25:00|53.96|51.56|54.37|51.97|54.61|52.21|53.89|51.49|0
1644597000000|2022-02-11 16:30:00|54.43|52.03|54.85|52.45|54.85|52.45|54.06|51.66|0
1644597300000|2022-02-11 16:35:00|54.83|52.43|55.2|52.8|55.4|53|54.63|52.23|0
1644597600000|2022-02-11 16:40:00|55.21|52.81|55.85|53.45|56.09|53.69|53.94|51.54|0
1644597900000|2022-02-11 16:45:00|55.82|53.42|55.49|53.09|55.98|53.58|55.27|52.87|0
1644598200000|2022-02-11 16:50:00|55.51|53.11|55.53|53.13|55.89|53.49|55.24|52.84|0
1644598500000|2022-02-11 16:55:00|55.51|53.11|55.11|52.71|55.51|53.11|54.84|52.44|0
1644598800000|2022-02-11 17:00:00|55.17|52.77|55|52.6|55.44|53.04|54.86|52.46|0
1644599100000|2022-02-11 17:05:00|55.02|52.62|55.15|52.75|55.37|52.97|55|52.6|0
1644599400000|2022-02-11 17:10:00|55.08|52.68|54.8|52.4|55.19|52.79|54.49|52.09|0
1644599700000|2022-02-11 17:15:00|54.75|52.35|55.43|53.03|55.59|53.19|54.75|52.35|0
1644600000000|2022-02-11 17:20:00|55.41|53.01|55.57|53.17|55.7|53.3|55.37|52.97|0
1644600300000|2022-02-11 17:25:00|55.59|53.19|55.14|52.74|55.63|53.23|55.01|52.61|0
1644600600000|2022-02-11 17:30:00|55.12|52.72|55.03|52.63|55.28|52.88|54.8|52.4|0
1644600900000|2022-02-11 17:35:00|54.99|52.59|55.16|52.76|55.34|52.94|54.83|52.43|0
1644601200000|2022-02-11 17:40:00|55.1|52.7|55.36|52.96|55.45|53.05|55.01|52.61|0
1644601500000|2022-02-11 17:45:00|55.38|52.98|55.71|53.31|55.83|53.43|55.38|52.98|0
1644601800000|2022-02-11 17:50:00|55.69|53.29|56.39|53.99|56.45|54.05|55.67|53.27|0
1644602100000|2022-02-11 17:55:00|56.36|53.96|56.36|53.96|56.39|53.99|55.73|53.33|0
1644602400000|2022-02-11 18:00:00|56.38|53.98|56.47|54.07|56.56|54.16|56.11|53.71|0
1644602700000|2022-02-11 18:05:00|56.42|54.02|55.59|53.19|56.54|54.14|55.46|53.06|0
1644603000000|2022-02-11 18:10:00|55.61|53.21|56.4|54|56.49|54.09|55.61|53.21|0
1644603300000|2022-02-11 18:15:00|56.37|53.97|56.33|53.93|56.87|54.47|56.33|53.93|0
1644603600000|2022-02-11 18:20:00|56.35|53.95|56.55|54.15|56.64|54.24|56.3|53.9|0
1644603900000|2022-02-11 18:25:00|56.53|54.13|57.55|55.15|57.55|55.15|56.53|54.13|0
1644604200000|2022-02-11 18:30:00|57.53|55.13|58.71|56.31|59.06|56.66|56.75|54.35|0
1644604500000|2022-02-11 18:35:00|58.75|56.35|61.47|59.07|61.52|59.12|58.75|56.35|0
1644604800000|2022-02-11 18:40:00|61.49|59.09|61.67|59.27|62|59.6|60.81|58.41|0
1644605100000|2022-02-11 18:45:00|61.78|59.38|64.34|60.98|64.87|61.51|61.3|58.18|0
1644605400000|2022-02-11 18:50:00|64.21|60.85|63.57|60.21|65.02|61.66|63.54|60.18|0
1644605700000|2022-02-11 18:55:00|63.7|60.34|64.5|61.62|64.79|61.62|63.11|59.75|0
1644606000000|2022-02-11 19:00:00|64.55|61.67|64.72|61.84|65.79|62.91|63.75|60.87|0
1644606300000|2022-02-11 19:05:00|64.51|61.63|64.65|61.77|65.58|62.7|63.68|60.8|0
1644606600000|2022-02-11 19:10:00|64.5|61.62|64.04|61.16|65.07|62.19|63.87|60.99|0
1644606900000|2022-02-11 19:15:00|63.93|61.05|63.13|60.01|64.07|61.19|62.5|59.62|0
1644607200000|2022-02-11 19:20:00|63.25|60.13|63.91|60.79|63.96|60.84|62.79|59.67|0
1644607500000|2022-02-11 19:25:00|64.04|60.92|66.49|63.37|66.7|63.58|63.89|60.77|0
1644607800000|2022-02-11 19:30:00|66.42|63.3|64.98|61.86|66.69|63.57|64.58|61.46|0
1644608100000|2022-02-11 19:35:00|64.93|61.81|65.58|62.7|65.73|62.78|64.93|61.81|0
1644608400000|2022-02-11 19:40:00|65.61|62.73|66.79|64.39|67|64.41|65.43|62.55|0
1644608700000|2022-02-11 19:45:00|66.74|64.34|67.35|64.95|67.59|65.19|66.48|64.08|0
1644609000000|2022-02-11 19:50:00|67.39|64.99|71.66|68.3|72.17|68.81|67.39|64.99|0
1644609300000|2022-02-11 19:55:00|71.57|68.21|68.26|64.9|71.57|68.21|68.16|64.8|0
1644609600000|2022-02-11 20:00:00|68.38|65.02|66.77|63.41|68.44|65.08|66.42|63.06|0
1644609900000|2022-02-11 20:05:00|66.85|63.49|66.58|63.22|68.6|65.24|65.74|62.38|0
1644610200000|2022-02-11 20:10:00|66.5|63.14|66.75|63.39|67.14|63.78|66.32|62.96|0
1644610500000|2022-02-11 20:15:00|66.8|63.44|67.13|64.25|67.23|64.35|65.74|62.38|0
1644610800000|2022-02-11 20:20:00|67.05|64.17|67.23|64.35|67.52|64.64|66.59|63.71|0
1644611100000|2022-02-11 20:25:00|67.15|64.27|66.25|63.37|67.31|64.43|66.23|63.35|0
1644611400000|2022-02-11 20:30:00|66.38|63.5|66.48|63.6|67.64|64.76|66.21|63.33|0
1644611700000|2022-02-11 20:35:00|66.51|63.63|67.39|64.51|67.48|64.6|66.39|63.51|0
1644612000000|2022-02-11 20:40:00|67.33|64.45|67.56|64.68|68.63|65.75|67.19|64.31|0
1644612300000|2022-02-11 20:45:00|67.51|64.63|65.69|62.81|67.58|64.7|65.59|62.71|0
1644612600000|2022-02-11 20:50:00|65.97|63.09|66.2|63.32|66.45|63.57|65.54|62.66|0
1644612900000|2022-02-11 20:55:00|66.14|63.26|64.67|61.79|66.14|63.26|62.65|59.77|0
1644613200000|2022-02-11 21:00:00|64.74|61.86|64.54|61.66|65.23|62.35|64.42|61.54|0
1644613500000|2022-02-11 21:05:00|64.59|61.71|64.56|61.68|64.89|62.01|64.39|61.51|0
1644613800000|2022-02-11 21:10:00|64.54|61.66|64.23|61.35|64.59|61.71|64.19|61.31|0
1644825900000|2022-02-14 08:05:00|64.97|62.57|64.28|61.88|65.23|62.83|64.15|61.75|0
1644826200000|2022-02-14 08:10:00|64.34|61.94|65.67|62.31|66.05|62.69|64.33|61.52|0
1644826500000|2022-02-14 08:15:00|65.71|62.35|73.61|70.25|73.69|70.33|65.71|62.35|0
1644826800000|2022-02-14 08:20:00|73.62|70.26|69.07|65.71|73.81|70.45|67.49|64.13|0
1644827100000|2022-02-14 08:25:00|69.06|65.7|70.56|66.72|70.56|66.72|69.06|65.56|0
1644827400000|2022-02-14 08:30:00|70.43|66.59|70.7|66.86|70.89|67.05|69.97|66.13|0
1644827700000|2022-02-14 08:35:00|70.75|66.91|73.99|70.15|74.55|70.71|68.98|65.14|0
1644828000000|2022-02-14 08:40:00|73.89|70.05|72.82|68.98|73.89|70.05|72.75|68.91|0
1644828300000|2022-02-14 08:45:00|72.78|68.94|73.43|69.59|73.46|69.62|72.59|68.75|0
1644828600000|2022-02-14 08:50:00|73.4|69.56|74.02|70.18|74.08|70.24|72.91|69.07|0
1644828900000|2022-02-14 08:55:00|73.99|70.15|74.31|70.47|74.69|70.85|73.48|69.64|0
1644829200000|2022-02-14 09:00:00|74.35|70.51|74.84|71|75.16|71.32|74.21|70.37|0
1644829500000|2022-02-14 09:05:00|74.83|70.99|74.62|70.78|75.94|72.1|74.36|70.52|0
1644829800000|2022-02-14 09:10:00|74.57|70.73|75.22|71.38|75.64|71.8|74.46|70.62|0
1644830100000|2022-02-14 09:15:00|75.1|71.26|74.2|70.36|75.22|71.38|73.93|70.09|0
1644830400000|2022-02-14 09:20:00|74.21|70.37|73.67|69.83|74.25|70.41|73.43|69.59|0
1644830700000|2022-02-14 09:25:00|73.65|69.81|73.97|70.13|74.03|70.19|73.35|69.51|0
1644831000000|2022-02-14 09:30:00|73.98|70.14|74.12|70.28|74.4|70.56|73.54|69.7|0
1644831300000|2022-02-14 09:35:00|74.18|70.34|74.54|70.7|74.73|70.89|73.87|70.03|0
1644831600000|2022-02-14 09:40:00|74.62|70.78|74.98|71.14|74.98|71.14|74.48|70.64|0
1644831900000|2022-02-14 09:45:00|75.01|71.17|74.91|71.07|75.04|71.2|74.42|70.58|0
1644832200000|2022-02-14 09:50:00|74.84|71|74.92|71.08|75.27|71.43|74.7|70.86|0
1644832500000|2022-02-14 09:55:00|74.84|71|75.31|71.47|76.78|72.94|73.31|69.47|0
1644832800000|2022-02-14 10:00:00|75.22|71.38|75.38|71.54|76.38|72.54|75.22|71.38|0
1644833100000|2022-02-14 10:05:00|75.39|71.55|74.6|70.76|75.49|71.65|74.6|70.76|0
1644833400000|2022-02-14 10:10:00|74.66|70.82|74.46|70.62|74.92|71.08|74.46|70.62|0
1644833700000|2022-02-14 10:15:00|74.43|70.59|74.81|70.97|75.1|71.26|74.32|70.48|0
1644834000000|2022-02-14 10:20:00|74.79|70.95|74.32|70.48|74.99|71.15|74.24|70.4|0
1644834300000|2022-02-14 10:25:00|74.29|70.45|74.39|70.55|74.78|70.94|74.01|70.17|0
1644834600000|2022-02-14 10:30:00|74.42|70.58|74.72|70.88|74.73|70.89|74.32|70.48|0
1644834900000|2022-02-14 10:35:00|74.65|70.81|74.06|70.22|74.83|70.99|73.93|70.09|0
1644835200000|2022-02-14 10:40:00|74.08|70.24|74.47|70.63|74.55|70.71|73.91|70.07|0
1644835500000|2022-02-14 10:45:00|74.48|70.64|73.37|69.53|74.48|70.64|73.32|69.48|0
1644835800000|2022-02-14 10:50:00|73.32|69.48|72.52|68.68|74.57|70.73|72.26|68.42|0
1644836100000|2022-02-14 10:55:00|72.53|68.69|72.68|68.84|72.79|68.95|72.37|68.53|0
1644836400000|2022-02-14 11:00:00|72.72|68.88|73.09|69.25|73.28|69.44|72.67|68.83|0
1644836700000|2022-02-14 11:05:00|73.08|69.24|73.13|69.29|73.35|69.51|73.08|69.24|0
1644837000000|2022-02-14 11:10:00|73|69.16|73.21|69.37|73.44|69.6|72.76|68.92|0
1644837300000|2022-02-14 11:15:00|73.24|69.4|72.97|69.13|73.28|69.44|72.87|69.03|0
1644837600000|2022-02-14 11:20:00|73|69.16|72.92|69.08|73.21|69.37|72.68|68.84|0
1644837900000|2022-02-14 11:25:00|72.93|69.09|72.6|68.76|73.15|69.31|72.31|68.47|0
1644838200000|2022-02-14 11:30:00|72.61|68.77|72.78|68.94|73.05|69.21|72.39|68.55|0
1644838500000|2022-02-14 11:35:00|72.75|68.91|72.41|68.57|72.95|69.11|72.28|68.44|0
1644838800000|2022-02-14 11:40:00|72.46|68.62|72.33|68.49|72.58|68.74|72.31|68.47|0
1644839100000|2022-02-14 11:45:00|72.35|68.51|72.5|68.66|72.77|68.93|72.35|68.51|0
1644839400000|2022-02-14 11:50:00|72.58|68.74|72.09|68.25|72.63|68.79|72.06|68.22|0
1644839700000|2022-02-14 11:55:00|72.07|68.23|72.47|68.63|72.49|68.65|71.98|68.14|0
1644840000000|2022-02-14 12:00:00|72.32|68.48|72.93|69.09|73.11|69.27|72.25|68.41|0
1644840300000|2022-02-14 12:05:00|72.92|69.08|73.02|69.18|73.23|69.39|72.65|68.81|0
1644840600000|2022-02-14 12:10:00|73.01|69.17|73.34|69.5|73.53|69.69|72.95|69.11|0
1644840900000|2022-02-14 12:15:00|73.37|69.53|73.25|69.41|73.45|69.61|73.09|69.25|0
1644841200000|2022-02-14 12:20:00|73.3|69.46|72.92|69.08|73.45|69.61|72.8|68.96|0
1644841500000|2022-02-14 12:25:00|72.9|69.06|72.55|68.71|73.17|69.33|72.54|68.7|0
1644841800000|2022-02-14 12:30:00|72.54|68.7|72.62|68.78|72.65|68.81|72.1|68.26|0
1644842100000|2022-02-14 12:35:00|72.59|68.75|70.54|66.7|72.73|68.89|70.43|66.59|0
1644842400000|2022-02-14 12:40:00|70.44|66.6|68.27|64.43|70.88|67.04|66.76|62.92|0
1644842700000|2022-02-14 12:45:00|68.13|64.29|66.68|62.84|68.26|64.42|64.97|61.13|0
1644843000000|2022-02-14 12:50:00|66.79|62.95|67.14|63.3|67.43|63.59|66.51|62.67|0
1644843300000|2022-02-14 12:55:00|67.12|63.28|66.89|63.05|67.12|63.28|66.35|62.51|0
1644843600000|2022-02-14 13:00:00|66.86|63.02|66.5|62.66|66.86|63.02|66.02|62.18|0
1644843900000|2022-02-14 13:05:00|66.53|62.69|65.78|62.42|66.58|63|65.76|62.38|0
1644844200000|2022-02-14 13:10:00|65.83|62.47|66.9|63.54|66.92|63.56|65.83|62.47|0
1644844500000|2022-02-14 13:15:00|66.85|63.49|66.69|63.33|66.95|63.59|66.58|63.22|0
1644844800000|2022-02-14 13:20:00|66.72|63.36|66.11|62.75|66.84|63.48|66.08|62.72|0
1644845100000|2022-02-14 13:25:00|66.18|62.82|65.97|62.61|66.33|62.97|65.95|62.59|0
1644845400000|2022-02-14 13:30:00|66.02|62.66|67.03|63.67|67.03|63.67|65.95|62.59|0
1644845700000|2022-02-14 13:35:00|67.01|63.65|66.79|63.43|67.28|63.92|66.63|63.27|0
1644846000000|2022-02-14 13:40:00|66.74|63.38|67.94|64.58|67.98|64.62|66.71|63.35|0
1644846300000|2022-02-14 13:45:00|67.98|64.62|68.37|65.01|68.37|65.01|67.6|64.24|0
1644846600000|2022-02-14 13:50:00|68.34|64.98|67.25|63.89|68.34|64.98|67.19|63.83|0
1644846900000|2022-02-14 13:55:00|67.22|63.86|67.74|64.38|67.74|64.38|66.76|63.4|0
1644847200000|2022-02-14 14:00:00|67.71|64.35|67.24|63.88|67.98|64.62|67.22|63.86|0
1644847500000|2022-02-14 14:05:00|67.29|63.93|67.15|63.79|67.35|63.99|66.98|63.62|0
1644847800000|2022-02-14 14:10:00|67.11|63.75|66.36|63|67.16|63.8|66.31|62.95|0
1644848100000|2022-02-14 14:15:00|66.39|63.03|66.61|63.25|66.75|63.39|66.29|62.93|0
1644848400000|2022-02-14 14:20:00|66.59|63.23|66.75|63.39|66.87|63.51|66.5|63.14|0
1644848700000|2022-02-14 14:25:00|66.9|63.54|67.18|63.82|67.23|63.87|66.85|63.49|0
1644849000000|2022-02-14 14:30:00|67.16|63.8|67.05|63.69|67.96|64.6|66.08|62.72|0
1644849300000|2022-02-14 14:35:00|66.95|63.59|67.13|63.77|67.33|63.97|66.5|63.14|0
1644849600000|2022-02-14 14:40:00|67.14|63.78|67.02|63.66|67.26|63.9|65.97|62.61|0
1644849900000|2022-02-14 14:45:00|67.05|63.69|66.74|63.38|68.17|64.81|66.61|63.25|0
1644850200000|2022-02-14 14:50:00|66.76|63.4|65.99|62.63|66.97|63.61|65.83|62.47|0
1644850500000|2022-02-14 14:55:00|65.92|62.56|67.12|63.76|67.25|63.89|65.92|62.56|0
1644850800000|2022-02-14 15:00:00|66.98|63.62|69.71|66.35|69.79|66.43|66.98|63.62|0
1644851100000|2022-02-14 15:05:00|69.52|66.16|69.12|65.76|69.87|66.51|69.12|65.76|0
1644851400000|2022-02-14 15:10:00|69.23|65.87|68.52|65.16|69.23|65.87|67.55|64.19|0
1644851700000|2022-02-14 15:15:00|68.57|65.21|69.33|65.97|70.32|66.96|68.38|65.02|0
1644852000000|2022-02-14 15:20:00|69.28|65.92|68.01|64.65|69.57|66.21|65.88|62.52|0
1644852300000|2022-02-14 15:25:00|68.11|64.75|68.4|65.04|69.01|65.65|68.01|64.65|0
1644852600000|2022-02-14 15:30:00|68.42|65.06|70.07|66.71|70.37|67.01|67.95|64.59|0
1644852900000|2022-02-14 15:35:00|70.19|66.83|70.15|66.79|70.58|67.22|69.9|66.54|0
1644853200000|2022-02-14 15:40:00|70.07|66.71|69.56|66.2|70.26|66.9|69.24|65.88|0
1644853500000|2022-02-14 15:45:00|69.67|66.31|69.08|65.72|69.8|66.44|68.87|65.51|0
1644853800000|2022-02-14 15:50:00|69.11|65.75|68.9|65.78|69.27|66.15|68.26|64.9|0
1644854100000|2022-02-14 15:55:00|68.93|65.81|70.87|67.75|70.87|67.75|68.37|65.25|0
1644854400000|2022-02-14 16:00:00|70.81|67.69|70.06|66.94|71.03|67.91|69.9|66.78|0
1644854700000|2022-02-14 16:05:00|70.11|66.99|70.55|67.43|70.81|67.69|69.99|66.87|0
1644855000000|2022-02-14 16:10:00|70.48|67.36|70.94|67.82|71.02|67.9|70.27|67.15|0
1644855300000|2022-02-14 16:15:00|70.89|67.77|69.34|66.22|71.01|67.89|69.26|66.14|0
1644855600000|2022-02-14 16:20:00|69.36|66.24|69.18|66.06|69.68|66.56|69.02|65.9|0
1644855900000|2022-02-14 16:25:00|69.12|66|68.78|65.66|69.36|66.24|68.39|65.27|0
1644856200000|2022-02-14 16:30:00|68.7|65.58|68.21|65.09|69.69|66.57|68.1|64.98|0
1644856500000|2022-02-14 16:35:00|68.32|65.2|68.69|65.57|69.01|65.89|68|64.88|0
1644856800000|2022-02-14 16:40:00|68.67|65.55|68.38|65.26|68.73|65.61|68.09|64.97|0
1644857100000|2022-02-14 16:45:00|68.37|65.25|67.7|64.58|68.37|65.25|67.7|64.58|0
1644857400000|2022-02-14 16:50:00|67.65|64.53|68.66|65.54|68.76|65.64|67.6|64.48|0
1644857700000|2022-02-14 16:55:00|68.6|65.48|68.03|64.91|68.74|65.62|67.96|64.84|0
1644858000000|2022-02-14 17:00:00|68.06|64.94|68.08|64.96|68.4|65.28|67.61|64.49|0
1644858300000|2022-02-14 17:05:00|68.07|64.95|68.53|65.41|68.63|65.51|68.01|64.89|0
1644858600000|2022-02-14 17:10:00|68.46|65.34|68.24|65.12|68.55|65.43|68.08|64.96|0
1644858900000|2022-02-14 17:15:00|68.13|65.01|68.18|65.06|68.37|65.25|67.82|64.7|0
1644859200000|2022-02-14 17:20:00|68.21|65.09|67.95|64.83|68.26|65.14|67.79|64.67|0
1644859500000|2022-02-14 17:25:00|67.9|64.78|67.15|64.03|68.03|64.91|67.15|64.03|0
1644859800000|2022-02-14 17:30:00|67.13|64.01|67.06|63.94|67.24|64.12|66.59|63.47|0
1644860100000|2022-02-14 17:35:00|67.05|63.93|67.35|64.23|67.59|64.47|67|63.88|0
1644860400000|2022-02-14 17:40:00|67.38|64.26|66.92|63.8|67.38|64.26|66.71|63.59|0
1644860700000|2022-02-14 17:45:00|66.94|63.82|66.61|63.49|67.17|64.05|66.58|63.46|0
1644861000000|2022-02-14 17:50:00|66.66|63.54|66.63|63.51|66.96|63.84|66.53|63.41|0
1644861300000|2022-02-14 17:55:00|66.71|63.59|67.14|64.02|67.34|64.22|66.71|63.59|0
1644861600000|2022-02-14 18:00:00|67.12|64|67.01|63.89|67.45|64.33|66.91|63.79|0
1644861900000|2022-02-14 18:05:00|66.96|63.84|66.52|64.12|66.99|64.15|66.42|63.3|0
1644862200000|2022-02-14 18:10:00|66.51|64.11|66.8|64.4|66.85|64.45|66.36|63.96|0
1644862500000|2022-02-14 18:15:00|66.78|64.38|66.7|64.3|66.95|64.55|66.62|64.22|0
1644862800000|2022-02-14 18:20:00|66.61|64.21|67.81|65.41|67.97|65.57|66.61|64.21|0
1644863100000|2022-02-14 18:25:00|67.86|65.46|67.75|65.35|67.91|65.51|67.6|65.2|0
1644863400000|2022-02-14 18:30:00|67.81|65.41|68.25|65.85|68.76|66.36|67.68|65.28|0
1644863700000|2022-02-14 18:35:00|68.22|65.82|68.2|65.8|68.46|66.06|67.93|65.53|0
1644864000000|2022-02-14 18:40:00|68.22|65.82|68.43|66.03|68.77|66.37|68.14|65.74|0
1644864300000|2022-02-14 18:45:00|68.51|66.11|69.28|66.88|69.49|67.09|68.27|65.87|0
1644864600000|2022-02-14 18:50:00|69.36|66.96|72.33|69.93|72.45|70.05|67.94|65.54|0
1644864900000|2022-02-14 18:55:00|72.23|69.83|72.69|70.29|72.7|70.3|71.6|69.2|0
1644865200000|2022-02-14 19:00:00|72.67|70.27|72.92|70.52|73.01|70.61|72.12|69.72|0
1644865500000|2022-02-14 19:05:00|72.95|70.55|73.2|70.8|73.7|71.3|72.59|70.19|0
1644865800000|2022-02-14 19:10:00|73.14|70.74|72.86|69.74|73.53|71.13|72.64|69.52|0
1644866100000|2022-02-14 19:15:00|73.02|69.9|73.14|70.02|73.61|70.49|72.89|69.77|0
1644866400000|2022-02-14 19:20:00|73.05|69.93|73.19|70.07|73.27|70.15|72.53|69.41|0
1644866700000|2022-02-14 19:25:00|73.22|70.1|71.54|68.42|73.69|70.57|70.49|67.37|0
1644867000000|2022-02-14 19:30:00|71.57|68.45|71.08|67.96|72.66|69.54|71.05|67.93|0
1644867300000|2022-02-14 19:35:00|71.24|68.12|71.4|68.28|71.89|68.77|70.86|67.74|0
1644867600000|2022-02-14 19:40:00|71.35|68.23|71.59|68.47|71.81|68.69|70.67|67.55|0
1644867900000|2022-02-14 19:45:00|71.65|68.53|71.78|68.66|72.22|69.1|71.13|68.01|0
1644868200000|2022-02-14 19:50:00|71.94|68.82|71.17|68.05|71.94|68.82|70.19|67.07|0
1644868500000|2022-02-14 19:55:00|71.05|67.93|70.98|67.86|71.51|68.39|70.72|67.6|0
1644868800000|2022-02-14 20:00:00|71.02|67.9|69.7|66.58|71.53|68.41|69.27|66.15|0
1644869100000|2022-02-14 20:05:00|69.75|66.63|69.54|66.42|70.82|67.7|69.3|66.18|0
1644869400000|2022-02-14 20:10:00|69.67|66.55|68.92|65.8|70.23|67.11|68.79|65.67|0
1644869700000|2022-02-14 20:15:00|69.03|65.91|69.8|66.68|69.93|66.81|68.84|65.72|0
1644870000000|2022-02-14 20:20:00|69.77|66.65|68.66|65.54|70.31|67.19|68.08|64.96|0
1644870300000|2022-02-14 20:25:00|68.68|65.56|69.08|65.96|69.29|66.17|68.44|65.32|0
1644870600000|2022-02-14 20:30:00|69.05|65.93|67.76|64.64|69.24|66.12|67.63|64.51|0
1644870900000|2022-02-14 20:35:00|67.74|64.62|68.13|65.01|69.13|66.01|67.65|64.53|0
1644871200000|2022-02-14 20:40:00|68.09|64.97|67.82|64.7|68.65|65.53|67.82|64.7|0
1644871500000|2022-02-14 20:45:00|67.75|64.63|67.75|64.63|69.06|65.94|67.23|64.11|0
1644871800000|2022-02-14 20:50:00|67.74|64.62|68.19|65.07|68.92|65.8|67.74|64.62|0
1644872100000|2022-02-14 20:55:00|68.21|65.09|68.55|65.43|68.68|65.56|67.61|64.49|0
1644872400000|2022-02-14 21:00:00|68.47|65.35|68.13|65.01|68.55|65.43|68.05|64.93|0
1644872700000|2022-02-14 21:05:00|68.11|64.99|67.98|65.58|68.18|65.61|67.69|64.83|0
1644873000000|2022-02-14 21:10:00|67.93|65.53|67.82|65.42|68.08|65.68|67.79|65.39|0
1644873300000|2022-02-14 21:15:00|67.94|65.14|68.02|65.22|68.02|65.22|67.81|65.01|0
1644873600000|2022-02-14 21:20:00|68.01|65.21|67.98|65.18|68.07|65.27|67.94|65.14|0
1644873900000|2022-02-14 21:25:00|67.93|65.13|67.91|65.11|67.98|65.18|67.88|65.08|0
1644874200000|2022-02-14 21:30:00|67.9|65.1|67.84|65.04|67.99|65.19|67.8|65|0
1644874500000|2022-02-14 21:35:00|67.83|65.03|67.96|65.16|67.96|65.16|67.83|65.03|0
1644874800000|2022-02-14 21:40:00|67.97|65.17|68.17|65.37|68.22|65.42|67.95|65.15|0
1644875100000|2022-02-14 21:45:00|68.13|65.33|68.3|65.5|68.3|65.5|68.04|65.24|0
1644875400000|2022-02-14 21:50:00|68.31|65.51|68.24|65.44|68.32|65.52|68.19|65.39|0
1644875700000|2022-02-14 21:55:00|68.27|65.47|68.23|65.43|68.32|65.52|68.19|65.39|0
1644876000000|2022-02-14 22:00:00|68.2|65.4|68.09|65.29|68.2|65.4|68.08|65.28|0
1644876300000|2022-02-14 22:05:00|68.08|65.28|68.14|65.34|68.18|65.38|68.05|65.25|0
1644876600000|2022-02-14 22:10:00|68.19|65.39|68.16|65.36|68.19|65.39|68.12|65.32|0
1644876900000|2022-02-14 22:15:00|68.17|65.37|68.1|65.3|68.17|65.37|68.08|65.28|0
1644877200000|2022-02-14 22:20:00|68.12|65.32|68.1|65.3|68.12|65.32|68.09|65.29|0
1644877500000|2022-02-14 22:25:00|68.12|65.32|68.1|65.3|68.15|65.35|68.1|65.3|0
1644877800000|2022-02-14 22:30:00|68.09|65.29|68.1|65.3|68.1|65.3|68.09|65.29|0
1644878400000|2022-02-14 22:40:00|68.11|65.31|68.1|65.3|68.12|65.32|68.09|65.29|0
1644878700000|2022-02-14 22:45:00|68.11|65.31|68.1|65.3|68.11|65.31|68.1|65.3|0
1644879300000|2022-02-14 22:55:00|68.09|65.29|68.1|65.3|68.11|65.31|68.08|65.28|0
1644879600000|2022-02-14 23:00:00|68.15|65.35|67.9|65.1|68.15|65.35|67.88|65.08|0
1644879900000|2022-02-14 23:05:00|67.88|65.08|67.56|64.76|67.89|65.09|67.54|64.74|0
1644880200000|2022-02-14 23:10:00|67.54|64.74|67.51|64.71|67.59|64.79|67.46|64.66|0
1644880500000|2022-02-14 23:15:00|67.48|64.68|67.56|64.76|67.61|64.81|67.48|64.68|0
1644880800000|2022-02-14 23:20:00|67.53|64.73|67.4|64.6|67.56|64.76|67.39|64.59|0
1644881100000|2022-02-14 23:25:00|67.43|64.63|67.48|64.68|67.56|64.76|67.43|64.63|0
1644881400000|2022-02-14 23:30:00|67.45|64.65|67.42|64.62|67.48|64.68|67.27|64.47|0
1644881700000|2022-02-14 23:35:00|67.45|64.65|67.33|64.53|67.5|64.7|67.32|64.52|0
1644882000000|2022-02-14 23:40:00|67.32|64.52|67.36|64.56|67.4|64.6|67.29|64.49|0
1644882300000|2022-02-14 23:45:00|67.37|64.57|67.42|64.62|67.42|64.62|67.36|64.56|0
1644882600000|2022-02-14 23:50:00|67.41|64.61|67.31|64.51|67.42|64.62|67.26|64.46|0
1644882900000|2022-02-14 23:55:00|67.3|64.5|67.26|64.46|67.39|64.59|67.26|64.46|0
1644883200000|2022-02-15 00:00:00|67.21|64.41|67.45|64.65|67.49|64.69|67.08|64.28|0
1644883500000|2022-02-15 00:05:00|67.44|64.64|67.1|64.3|67.48|64.68|67.1|64.3|0
1644883800000|2022-02-15 00:10:00|67.11|64.31|67.51|64.71|67.53|64.73|67.1|64.3|0
1644884100000|2022-02-15 00:15:00|67.5|64.7|67.97|65.17|68.06|65.26|67.49|64.69|0
1644884400000|2022-02-15 00:20:00|68|65.2|68.19|65.39|68.31|65.51|67.93|65.13|0
1644884700000|2022-02-15 00:25:00|68.22|65.42|68.16|65.36|68.27|65.47|68.06|65.26|0
1644885000000|2022-02-15 00:30:00|68.14|65.34|68.58|65.78|68.63|65.83|68.14|65.34|0
1644885300000|2022-02-15 00:35:00|68.62|65.82|68.51|65.71|68.66|65.86|68.45|65.65|0
1644885600000|2022-02-15 00:40:00|68.53|65.73|68.5|65.7|68.58|65.78|68.42|65.62|0
1644885900000|2022-02-15 00:45:00|68.47|65.67|68.05|65.25|68.47|65.67|68.02|65.22|0
1644886200000|2022-02-15 00:50:00|68.08|65.28|68.07|65.27|68.23|65.43|68.02|65.22|0
1644886500000|2022-02-15 00:55:00|68.05|65.25|67.78|64.98|68.15|65.35|67.75|64.95|0
1644886800000|2022-02-15 01:00:00|67.76|64.96|67.93|65.13|67.94|65.14|67.68|64.88|0
1644887100000|2022-02-15 01:05:00|67.94|65.14|67.99|65.19|68.07|65.27|67.85|65.05|0
1644887400000|2022-02-15 01:10:00|68|65.2|67.81|65.01|68.02|65.22|67.81|65.01|0
1644887700000|2022-02-15 01:15:00|67.75|64.95|67.93|65.13|67.95|65.15|67.67|64.87|0
1644888000000|2022-02-15 01:20:00|67.91|65.11|67.7|64.9|67.92|65.12|67.49|64.69|0
1644888300000|2022-02-15 01:25:00|67.71|64.91|67.63|64.83|67.74|64.94|67.55|64.75|0
1644888600000|2022-02-15 01:30:00|67.61|64.81|68.13|65.33|68.17|65.37|67.59|64.79|0
1644888900000|2022-02-15 01:35:00|68.1|65.3|67.77|64.97|68.19|65.39|67.64|64.84|0
1644889200000|2022-02-15 01:40:00|67.8|65|67.87|65.07|67.95|65.15|67.77|64.97|0
1644889500000|2022-02-15 01:45:00|67.82|65.02|67.61|64.81|67.82|65.02|67.49|64.69|0
1644889800000|2022-02-15 01:50:00|67.6|64.8|67.54|64.74|67.77|64.97|67.43|64.63|0
1644890100000|2022-02-15 01:55:00|67.57|64.77|67.4|64.6|67.69|64.89|67.37|64.57|0
1644890400000|2022-02-15 02:00:00|67.43|64.63|67.39|64.59|67.5|64.7|67.32|64.52|0
1644890700000|2022-02-15 02:05:00|67.35|64.55|67.14|64.34|67.35|64.55|67.11|64.31|0
1644891000000|2022-02-15 02:10:00|67.11|64.31|67.08|64.28|67.19|64.39|67.01|64.21|0
1644891300000|2022-02-15 02:15:00|67.07|64.27|67.03|64.23|67.19|64.39|66.98|64.18|0
1644891600000|2022-02-15 02:20:00|67.02|64.22|66.98|64.18|67.08|64.28|66.98|64.18|0
1644891900000|2022-02-15 02:25:00|67|64.2|66.79|63.99|67|64.2|66.69|63.89|0
1644892200000|2022-02-15 02:30:00|66.78|63.98|66.69|63.89|66.79|63.99|66.61|63.81|0
1644892500000|2022-02-15 02:35:00|66.66|63.86|66.71|63.91|66.71|63.91|66.64|63.84|0
1644892800000|2022-02-15 02:40:00|66.82|64.02|66.76|63.96|66.82|64.02|66.71|63.91|0
1644893100000|2022-02-15 02:45:00|66.74|63.94|66.56|63.76|66.76|63.96|66.45|63.65|0
1644893400000|2022-02-15 02:50:00|66.58|63.78|66.68|63.88|66.76|63.96|66.5|63.7|0
1644893700000|2022-02-15 02:55:00|66.7|63.9|66.73|63.93|66.78|63.98|66.68|63.88|0
1644894000000|2022-02-15 03:00:00|66.76|63.96|66.76|63.96|66.81|64.01|66.73|63.93|0
1644894300000|2022-02-15 03:05:00|66.74|63.94|66.78|63.98|66.81|64.01|66.73|63.93|0
1644894600000|2022-02-15 03:10:00|66.81|64.01|66.86|64.06|66.96|64.16|66.75|63.95|0
1644894900000|2022-02-15 03:15:00|66.88|64.08|67.01|64.21|67.01|64.21|66.8|64|0
1644895200000|2022-02-15 03:20:00|67|64.2|66.98|64.18|67.06|64.26|66.9|64.1|0
1644895500000|2022-02-15 03:25:00|66.97|64.17|67.13|64.33|67.13|64.33|66.85|64.05|0
1644895800000|2022-02-15 03:30:00|67.21|64.41|67.33|64.53|67.41|64.61|67.21|64.41|0
1644896100000|2022-02-15 03:35:00|67.34|64.54|67.39|64.59|67.47|64.67|67.29|64.49|0
1644896400000|2022-02-15 03:40:00|67.36|64.56|67.28|64.48|67.38|64.58|67.22|64.42|0
1644896700000|2022-02-15 03:45:00|67.26|64.46|67.62|64.82|67.62|64.82|67.26|64.46|0
1644897000000|2022-02-15 03:50:00|67.6|64.8|67.57|64.77|67.67|64.87|67.44|64.64|0
1644897300000|2022-02-15 03:55:00|67.55|64.75|67.57|64.77|67.67|64.87|67.51|64.71|0
1644897600000|2022-02-15 04:00:00|67.54|64.74|67.69|64.89|67.72|64.92|67.43|64.63|0
1644897900000|2022-02-15 04:05:00|67.67|64.87|67.74|64.94|67.88|65.08|67.64|64.84|0
1644898200000|2022-02-15 04:10:00|67.77|64.97|67.68|64.88|67.82|65.02|67.65|64.85|0
1644898500000|2022-02-15 04:15:00|67.69|64.89|67.69|64.89|67.72|64.92|67.64|64.84|0
1644898800000|2022-02-15 04:20:00|67.72|64.92|67.74|64.94|67.77|64.97|67.69|64.89|0
1644899100000|2022-02-15 04:25:00|67.75|64.95|67.96|65.16|68.11|65.31|67.74|64.94|0
1644899400000|2022-02-15 04:30:00|67.97|65.17|67.84|65.04|68.02|65.22|67.78|64.98|0
1644899700000|2022-02-15 04:35:00|67.87|65.07|67.86|65.06|68|65.2|67.76|64.96|0
1644900000000|2022-02-15 04:40:00|67.89|65.09|67.86|65.06|67.92|65.12|67.86|65.06|0
1644900300000|2022-02-15 04:45:00|67.9|65.1|67.89|65.09|67.97|65.17|67.86|65.06|0
1644900600000|2022-02-15 04:50:00|67.91|65.11|67.83|65.03|67.99|65.19|67.76|64.96|0
1644900900000|2022-02-15 04:55:00|67.86|65.06|67.75|64.95|67.86|65.06|67.72|64.92|0
1644901200000|2022-02-15 05:00:00|67.73|64.93|68.3|65.5|68.33|65.53|67.73|64.93|0
1644901500000|2022-02-15 05:05:00|68.32|65.52|68.95|66.15|69.39|66.59|68.32|65.52|0
1644901800000|2022-02-15 05:10:00|68.93|66.13|68.93|66.13|69.13|66.33|68.71|65.91|0
1644902100000|2022-02-15 05:15:00|68.99|66.19|68.96|66.16|69|66.2|68.8|66|0
1644902400000|2022-02-15 05:20:00|68.98|66.18|69|66.2|69.04|66.24|68.82|66.02|0
1644902700000|2022-02-15 05:25:00|69.01|66.21|68.48|65.68|69.01|66.21|68.44|65.64|0
1644903000000|2022-02-15 05:30:00|68.47|65.67|68.48|65.68|68.53|65.73|68.42|65.62|0
1644903300000|2022-02-15 05:35:00|68.4|65.6|68.4|65.6|68.66|65.86|68.3|65.5|0
1644903600000|2022-02-15 05:40:00|68.36|65.56|68.67|65.87|68.68|65.88|68.36|65.56|0
1644903900000|2022-02-15 05:45:00|68.71|65.91|68.72|65.92|68.76|65.96|68.63|65.83|0
1644904200000|2022-02-15 05:50:00|68.71|65.91|68.81|66.01|68.87|66.07|68.52|65.72|0
1644904500000|2022-02-15 05:55:00|68.73|65.93|68.73|65.93|68.89|66.09|68.67|65.87|0
1644904800000|2022-02-15 06:00:00|68.77|65.97|68.43|65.63|68.89|66.09|68.36|65.56|0
1644905100000|2022-02-15 06:05:00|68.44|65.64|68.6|65.8|68.73|65.93|68.41|65.61|0
1644905400000|2022-02-15 06:10:00|68.54|65.74|68.37|65.57|68.57|65.77|68.17|65.37|0
1644905700000|2022-02-15 06:15:00|68.36|65.56|68.29|65.49|68.36|65.56|68.12|65.32|0
1644906000000|2022-02-15 06:20:00|68.28|65.48|68.41|65.61|68.72|65.92|68.22|65.42|0
1644906300000|2022-02-15 06:25:00|68.39|65.59|68.09|65.29|68.39|65.59|67.98|65.18|0
1644906600000|2022-02-15 06:30:00|68.14|65.34|68.32|65.52|68.35|65.55|68.11|65.31|0
1644906900000|2022-02-15 06:35:00|68.3|65.5|68.19|65.39|68.38|65.58|68.16|65.36|0
1644907200000|2022-02-15 06:40:00|68.18|65.38|68.27|65.47|68.47|65.67|68.16|65.36|0
1644907500000|2022-02-15 06:45:00|68.24|65.44|68.31|65.51|68.5|65.7|68.24|65.44|0
1644907800000|2022-02-15 06:50:00|68.29|65.49|68.18|65.38|68.31|65.51|68.16|65.36|0
1644908100000|2022-02-15 06:55:00|68.16|65.36|68.29|65.49|68.39|65.59|68.16|65.36|0
1644908400000|2022-02-15 07:00:00|68.28|65.48|68.38|65.58|68.75|65.95|68.1|65.3|0
1644908700000|2022-02-15 07:05:00|68.35|65.55|67.66|64.86|68.39|65.59|67.58|64.78|0
1644909000000|2022-02-15 07:10:00|67.68|64.88|67.92|65.12|67.97|65.17|67.58|64.78|0
1644909300000|2022-02-15 07:15:00|67.94|65.14|67.81|65.01|67.97|65.17|67.77|64.97|0
1644909600000|2022-02-15 07:20:00|67.8|65|67.91|65.11|67.91|65.11|67.76|64.96|0
1644909900000|2022-02-15 07:25:00|67.89|65.09|68.11|65.31|68.4|65.6|67.83|65.03|0
1644910200000|2022-02-15 07:30:00|68.12|65.32|68.26|65.46|68.33|65.53|67.96|65.16|0
1644910500000|2022-02-15 07:35:00|68.25|65.45|68.67|65.87|68.67|65.87|68.25|65.45|0
1644910800000|2022-02-15 07:40:00|68.71|65.91|68.96|66.16|69.04|66.24|68.71|65.91|0
1644911100000|2022-02-15 07:45:00|68.97|66.17|68.63|65.83|69.12|66.32|68.43|65.63|0
1644911400000|2022-02-15 07:50:00|68.62|65.82|68.54|65.74|68.76|65.96|68.5|65.7|0
1644911700000|2022-02-15 07:55:00|68.58|65.78|68.67|65.87|68.74|65.94|68.46|65.66|0
1644912000000|2022-02-15 08:00:00|68.71|65.91|67.88|65.08|69.05|66.25|67.83|65.03|0
1644912300000|2022-02-15 08:05:00|67.59|65.19|66.03|63.63|67.93|65.53|66.01|63.61|0
1644912600000|2022-02-15 08:10:00|65.96|63.56|66.2|63.8|66.34|63.94|65.68|63.28|0
1644912900000|2022-02-15 08:15:00|66.08|63.68|65.37|62.97|66.19|63.79|65.34|62.94|0
1644913200000|2022-02-15 08:20:00|65.42|63.02|63.42|61.02|65.82|63.42|63.42|61.02|0
1644913500000|2022-02-15 08:25:00|63.4|61|62.26|59.86|64.13|61.73|62.21|59.81|0
1644913800000|2022-02-15 08:30:00|62.25|59.85|59.94|57.54|62.25|59.85|59.94|57.54|0
1644914100000|2022-02-15 08:35:00|60|57.6|60.4|58|60.78|58.38|59.93|57.53|0
1644914400000|2022-02-15 08:40:00|60.5|58.1|59.98|57.58|61.38|58.98|59.86|57.46|0
1644914700000|2022-02-15 08:45:00|60.01|57.61|59.8|57.4|60.33|57.93|59.77|57.37|0
1644915000000|2022-02-15 08:50:00|59.81|57.41|60.6|58.2|60.6|58.2|59.68|57.28|0
1644915300000|2022-02-15 08:55:00|60.67|58.27|60.05|57.65|60.69|58.29|60.05|57.65|0
1644915600000|2022-02-15 09:00:00|60.04|57.64|60.24|57.84|60.29|57.89|59.83|57.43|0
1644915900000|2022-02-15 09:05:00|60.26|57.86|59.57|57.17|60.26|57.86|59.55|57.15|0
1644916200000|2022-02-15 09:10:00|59.58|57.18|59.97|57.57|60.28|57.88|59.58|57.18|0
1644916500000|2022-02-15 09:15:00|59.95|57.55|59.31|56.91|60|57.6|59.1|56.7|0
1644916800000|2022-02-15 09:20:00|59.26|56.86|59.24|56.84|59.45|57.05|59.12|56.72|0
1644917100000|2022-02-15 09:25:00|59.19|56.79|59.52|57.12|59.54|57.14|59.12|56.72|0
1644917400000|2022-02-15 09:30:00|59.49|57.09|59.49|57.09|59.56|57.16|59.33|56.93|0
1644917700000|2022-02-15 09:35:00|59.46|57.06|59.57|57.17|59.66|57.26|59.37|56.97|0
1644918000000|2022-02-15 09:40:00|59.58|57.18|59.61|57.21|59.75|57.35|59.42|57.02|0
1644918300000|2022-02-15 09:45:00|59.65|57.25|59.46|57.06|59.82|57.42|59.39|56.99|0
1644918600000|2022-02-15 09:50:00|59.44|57.04|59.84|57.44|59.91|57.51|59.44|57.04|0
1644918900000|2022-02-15 09:55:00|59.86|57.46|59.53|57.13|59.88|57.48|59.53|57.13|0
1644919200000|2022-02-15 10:00:00|59.25|56.85|59.53|57.13|59.55|57.15|58.83|56.43|0
1644919500000|2022-02-15 10:05:00|59.59|57.19|59.46|57.06|59.71|57.31|59.17|56.77|0
1644919800000|2022-02-15 10:10:00|59.44|57.04|59.63|57.23|59.69|57.29|59.43|57.03|0
1644920100000|2022-02-15 10:15:00|59.62|57.22|59.39|56.99|59.63|57.23|59.18|56.78|0
1644920400000|2022-02-15 10:20:00|59.37|56.97|60.03|57.63|60.22|57.82|59.14|56.74|0
1644920700000|2022-02-15 10:25:00|60|57.6|59.63|57.23|60.08|57.68|59.53|57.13|0
1644921000000|2022-02-15 10:30:00|59.62|57.22|59.25|56.85|59.83|57.43|59.18|56.78|0
1644921300000|2022-02-15 10:35:00|59.24|56.84|58.99|56.59|59.24|56.84|58.9|56.5|0
1644921600000|2022-02-15 10:40:00|59.01|56.61|58.85|56.45|59.05|56.65|58.75|56.35|0
1644921900000|2022-02-15 10:45:00|58.92|56.52|59|56.6|59.08|56.68|58.81|56.41|0
1644922200000|2022-02-15 10:50:00|58.96|56.56|59.1|56.7|59.22|56.82|58.94|56.54|0
1644922500000|2022-02-15 10:55:00|59.09|56.69|59.05|56.65|59.11|56.71|58.94|56.54|0
1644922800000|2022-02-15 11:00:00|59.08|56.68|58.68|56.28|59.12|56.72|58.65|56.25|0
1644923100000|2022-02-15 11:05:00|58.7|56.3|58.8|56.4|58.84|56.44|58.61|56.21|0
1644923400000|2022-02-15 11:10:00|58.79|56.39|58.4|56|58.79|56.39|58.33|55.93|0
1644923700000|2022-02-15 11:15:00|58.37|55.97|58.63|56.23|58.67|56.27|58.21|55.81|0
1644924000000|2022-02-15 11:20:00|58.65|56.25|57.77|55.37|58.65|56.25|57.7|55.3|0
1644924300000|2022-02-15 11:25:00|57.78|55.38|58.14|55.74|58.21|55.81|57.78|55.38|0
1644924600000|2022-02-15 11:30:00|58.16|55.76|58.06|55.66|58.16|55.76|58|55.6|0
1644924900000|2022-02-15 11:35:00|58.07|55.67|57.8|55.4|58.18|55.78|57.78|55.38|0
1644925200000|2022-02-15 11:40:00|57.81|55.41|57.86|55.46|57.97|55.57|57.79|55.39|0
1644925500000|2022-02-15 11:45:00|57.85|55.45|57.44|55.04|57.88|55.48|57.28|54.88|0
1644925800000|2022-02-15 11:50:00|57.45|55.05|57.68|55.28|57.77|55.37|57.44|55.04|0
1644926100000|2022-02-15 11:55:00|57.69|55.29|57.82|55.42|57.82|55.42|57.54|55.14|0
1644926400000|2022-02-15 12:00:00|57.83|55.43|57.76|55.36|58.26|55.86|57.6|55.2|0
1644926700000|2022-02-15 12:05:00|57.77|55.37|57.44|55.04|57.9|55.5|57.23|54.83|0
1644927000000|2022-02-15 12:10:00|57.46|55.06|57.18|54.78|57.46|55.06|56.98|54.58|0
1644927300000|2022-02-15 12:15:00|57.16|54.76|56.33|53.93|57.32|54.92|56.15|53.75|0
1644927600000|2022-02-15 12:20:00|56.31|53.91|58.07|55.67|58.09|55.69|56.24|53.84|0
1644927900000|2022-02-15 12:25:00|58.08|55.68|58.07|55.67|58.19|55.79|58.02|55.62|0
1644928200000|2022-02-15 12:30:00|58.09|55.69|58.18|55.78|58.24|55.84|58.06|55.66|0
1644928500000|2022-02-15 12:35:00|58.16|55.76|58.08|55.68|59.08|56.68|57.9|55.5|0
1644928800000|2022-02-15 12:40:00|58.11|55.71|58.29|55.89|58.48|56.08|58.08|55.68|0
1644929100000|2022-02-15 12:45:00|58.31|55.91|58.06|55.66|61.14|58.74|58.05|55.65|0
1644929400000|2022-02-15 12:50:00|58.08|55.68|57.84|55.44|58.26|55.86|57.8|55.4|0
1644929700000|2022-02-15 12:55:00|57.82|55.42|57.76|55.36|57.87|55.47|57.76|55.36|0
1644930000000|2022-02-15 13:00:00|57.77|55.37|57.94|55.54|57.94|55.54|57.65|55.25|0
1644930300000|2022-02-15 13:05:00|57.93|55.53|58.07|55.67|58.12|55.72|57.89|55.49|0
1644930600000|2022-02-15 13:10:00|58.12|55.72|58.21|55.81|58.28|55.88|58.09|55.69|0
1644930900000|2022-02-15 13:15:00|58.23|55.83|58.39|55.99|58.53|56.13|58.21|55.81|0
1644931200000|2022-02-15 13:20:00|58.41|56.01|58.25|55.85|58.48|56.08|58.18|55.78|0
1644931500000|2022-02-15 13:25:00|58.23|55.83|58.36|55.96|58.67|56.27|58.23|55.83|0
1644931800000|2022-02-15 13:30:00|58.63|56.23|58.85|56.45|59.24|56.84|58.63|56.23|0
1644932100000|2022-02-15 13:35:00|58.88|56.48|59.5|57.1|59.6|57.2|58.12|55.72|0
1644932400000|2022-02-15 13:40:00|59.53|57.13|59.05|56.65|59.63|57.23|59.05|56.65|0
1644932700000|2022-02-15 13:45:00|59.04|56.64|58.99|56.59|59.3|56.9|58.99|56.59|0
1644933000000|2022-02-15 13:50:00|59.01|56.61|59.46|57.06|59.46|57.06|58.99|56.59|0
1644933300000|2022-02-15 13:55:00|59.48|57.08|59.76|57.36|59.87|57.47|59.48|57.08|0
1644933600000|2022-02-15 14:00:00|59.74|57.34|59.81|57.41|60.02|57.62|59.69|57.29|0
1644933900000|2022-02-15 14:05:00|59.79|57.39|59.64|57.24|59.86|57.46|59.5|57.1|0
1644934200000|2022-02-15 14:10:00|59.67|57.27|60.13|57.73|60.19|57.79|59.67|57.27|0
1644934500000|2022-02-15 14:15:00|60.11|57.71|59.88|57.48|60.31|57.91|59.8|57.4|0
1644934800000|2022-02-15 14:20:00|59.86|57.46|59.57|57.17|59.9|57.5|59.39|56.99|0
1644935100000|2022-02-15 14:25:00|59.54|57.14|60.16|57.76|60.18|57.78|59.49|57.09|0
1644935400000|2022-02-15 14:30:00|59.97|57.57|58.89|56.49|60.28|57.88|58.79|56.39|0
1644935700000|2022-02-15 14:35:00|58.81|56.41|58|55.6|59.08|56.68|57.9|55.5|0
1644936000000|2022-02-15 14:40:00|58.01|55.61|58.2|55.8|58.36|55.96|57.76|55.36|0
1644936300000|2022-02-15 14:45:00|58.01|55.61|58.5|56.1|58.52|56.12|57.46|55.06|0
1644936600000|2022-02-15 14:50:00|58.68|56.28|58.66|56.26|59.15|56.75|58.59|56.19|0
1644936900000|2022-02-15 14:55:00|58.67|56.27|59.03|56.63|59.39|56.99|58.59|56.19|0
1644937200000|2022-02-15 15:00:00|59.08|56.68|59.44|57.04|59.77|57.37|58|55.6|0
1644937500000|2022-02-15 15:05:00|59.37|56.97|59.11|56.71|59.72|57.32|58.88|56.48|0
1644937800000|2022-02-15 15:10:00|59.13|56.73|59.29|56.89|59.7|57.3|59.13|56.73|0
1644938100000|2022-02-15 15:15:00|59.33|56.93|59.03|56.63|59.33|56.93|58.8|56.4|0
1644938400000|2022-02-15 15:20:00|59.06|56.66|58.96|56.56|59.41|57.01|58.8|56.4|0
1644938700000|2022-02-15 15:25:00|58.98|56.58|58.42|56.02|59.53|57.13|58.42|56.02|0
1644939000000|2022-02-15 15:30:00|58.35|55.95|58.61|56.21|58.7|56.3|58.33|55.93|0
1644939300000|2022-02-15 15:35:00|58.54|56.14|58.42|56.02|58.73|56.33|58.28|55.88|0
1644939600000|2022-02-15 15:40:00|58.36|55.96|57.93|55.53|58.46|56.06|57.88|55.48|0
1644939900000|2022-02-15 15:45:00|57.88|55.48|57.61|55.21|57.98|55.58|57.56|55.16|0
1644940200000|2022-02-15 15:50:00|57.65|55.25|57.46|55.06|58.75|56.35|57.44|55.04|0
1644940500000|2022-02-15 15:55:00|57.48|55.08|57.7|55.3|57.87|55.47|57.33|54.93|0
1644940800000|2022-02-15 16:00:00|57.71|55.31|57.43|55.03|57.76|55.36|57.41|55.01|0
1644941100000|2022-02-15 16:05:00|57.39|54.99|57.86|55.46|57.99|55.59|57.34|54.94|0
1644941400000|2022-02-15 16:10:00|57.9|55.5|58.21|55.81|58.32|55.92|57.9|55.5|0
1644941700000|2022-02-15 16:15:00|58.2|55.8|58.38|55.98|58.41|56.01|58.08|55.68|0
1644942000000|2022-02-15 16:20:00|58.34|55.94|58.29|55.89|58.37|55.97|58.08|55.68|0
1644942300000|2022-02-15 16:25:00|58.31|55.91|59.94|57.54|60.01|57.61|57.65|55.25|0
1644942600000|2022-02-15 16:30:00|59.87|57.47|57.65|55.25|59.87|57.47|57.65|55.25|0
1644942900000|2022-02-15 16:35:00|57.67|55.27|57.5|55.1|57.7|55.3|57.35|54.95|0
1644943200000|2022-02-15 16:40:00|57.53|55.13|57.83|55.43|57.83|55.43|57.49|55.09|0
1644943500000|2022-02-15 16:45:00|57.81|55.41|57.76|55.36|57.88|55.48|57.55|55.15|0
1644943800000|2022-02-15 16:50:00|57.79|55.39|57.9|55.5|58.02|55.62|57.72|55.32|0
1644944100000|2022-02-15 16:55:00|57.88|55.48|57.58|55.18|57.95|55.55|57.45|55.05|0
1644944400000|2022-02-15 17:00:00|57.55|55.15|57.77|55.37|57.91|55.51|57.3|54.9|0
1644944700000|2022-02-15 17:05:00|57.76|55.36|58.05|55.65|58.15|55.75|57.67|55.27|0
1644945000000|2022-02-15 17:10:00|58.03|55.63|58.31|55.91|58.31|55.91|57.9|55.5|0
1644945300000|2022-02-15 17:15:00|58.29|55.89|58.78|56.38|58.85|56.45|58.27|55.87|0
1644945600000|2022-02-15 17:20:00|58.8|56.4|58.96|56.56|59.06|56.66|58.71|56.31|0
1644945900000|2022-02-15 17:25:00|58.92|56.52|58.75|56.35|59.2|56.8|58.68|56.28|0
1644946200000|2022-02-15 17:30:00|58.77|56.37|58.94|56.54|59.02|56.62|58.14|55.74|0
1644946500000|2022-02-15 17:35:00|58.89|56.49|58.85|56.45|58.94|56.54|58.68|56.28|0
1644946800000|2022-02-15 17:40:00|58.87|56.47|58.89|56.49|59.05|56.65|58.74|56.34|0
1644947100000|2022-02-15 17:45:00|58.86|56.46|59.74|57.34|59.76|57.36|58.82|56.42|0
1644947400000|2022-02-15 17:50:00|59.69|57.29|59.43|57.03|59.74|57.34|59.36|56.96|0
1644947700000|2022-02-15 17:55:00|59.45|57.05|59.17|56.77|59.5|57.1|59.13|56.73|0
1644948000000|2022-02-15 18:00:00|59.14|56.74|58.86|56.46|59.26|56.86|58.81|56.41|0
1644948300000|2022-02-15 18:05:00|58.88|56.48|58.58|56.18|58.88|56.48|58.58|56.18|0
1644948600000|2022-02-15 18:10:00|58.6|56.2|58.57|56.17|58.74|56.34|58.51|56.11|0
1644948900000|2022-02-15 18:15:00|58.55|56.15|58.74|56.34|58.81|56.41|58.53|56.13|0
1644949200000|2022-02-15 18:20:00|58.71|56.31|57.99|55.59|58.71|56.31|57.94|55.54|0
1644949500000|2022-02-15 18:25:00|57.94|55.54|57.71|55.31|57.99|55.59|57.64|55.24|0
1644949800000|2022-02-15 18:30:00|57.69|55.29|57.86|55.46|58.33|55.93|57.21|54.81|0
1644950100000|2022-02-15 18:35:00|57.84|55.44|57.93|55.53|58.04|55.64|57.8|55.4|0
1644950400000|2022-02-15 18:40:00|57.92|55.52|57.87|55.47|58|55.6|57.74|55.34|0
1644950700000|2022-02-15 18:45:00|57.88|55.48|57.72|55.32|57.95|55.55|57.67|55.27|0
1644951000000|2022-02-15 18:50:00|57.71|55.31|57.81|55.41|57.9|55.5|57.65|55.25|0
1644951300000|2022-02-15 18:55:00|57.79|55.39|57.74|55.34|57.81|55.41|57.65|55.25|0
1644951600000|2022-02-15 19:00:00|57.69|55.29|57.87|55.47|57.99|55.59|57.65|55.25|0
1644951900000|2022-02-15 19:05:00|57.9|55.5|58.34|55.94|58.62|56.22|57.85|55.45|0
1644952200000|2022-02-15 19:10:00|58.27|55.87|58.2|55.8|58.43|56.03|58.13|55.73|0
1644952500000|2022-02-15 19:15:00|58.15|55.75|57.87|55.47|58.43|56.03|57.78|55.38|0
1644952800000|2022-02-15 19:20:00|57.92|55.52|57.91|55.51|57.98|55.58|57.68|55.28|0
1644953100000|2022-02-15 19:25:00|57.96|55.56|57.87|55.47|58.03|55.63|57.77|55.37|0
1644953400000|2022-02-15 19:30:00|57.84|55.44|58.1|55.7|58.14|55.74|57.73|55.33|0
1644953700000|2022-02-15 19:35:00|58.07|55.67|57.89|55.49|58.07|55.67|57.84|55.44|0
1644954000000|2022-02-15 19:40:00|57.86|55.46|57.65|55.25|58.47|56.07|57.63|55.23|0
1644954300000|2022-02-15 19:45:00|57.63|55.23|58|55.6|58.02|55.62|57.49|55.09|0
1644954600000|2022-02-15 19:50:00|58.07|55.67|58|55.6|58.29|55.89|57.86|55.46|0
1644954900000|2022-02-15 19:55:00|58.02|55.62|57.81|55.41|58.09|55.69|57.77|55.37|0
1644955200000|2022-02-15 20:00:00|57.83|55.43|57.44|55.04|57.9|55.5|57.44|55.04|0
1644955500000|2022-02-15 20:05:00|57.4|55|56.01|53.61|57.68|55.28|55.94|53.54|0
1644955800000|2022-02-15 20:10:00|56.03|53.63|56.05|53.65|56.17|53.77|55.95|53.55|0
1644956100000|2022-02-15 20:15:00|56.03|53.63|56|53.6|56.32|53.92|56|53.6|0
1644956400000|2022-02-15 20:20:00|55.98|53.58|56.25|53.85|56.41|54.01|55.91|53.51|0
1644956700000|2022-02-15 20:25:00|56.26|53.86|56.18|53.78|56.41|54.01|56.18|53.78|0
1644957000000|2022-02-15 20:30:00|56.21|53.81|57.07|54.67|57.14|54.74|56.2|53.8|0
1644957300000|2022-02-15 20:35:00|57.14|54.74|56.55|54.15|57.42|55.02|56.35|53.95|0
1644957600000|2022-02-15 20:40:00|56.51|54.11|56.47|54.07|57.39|54.99|56.42|54.02|0
1644957900000|2022-02-15 20:45:00|56.48|54.08|56.49|54.09|57.02|54.62|56.22|53.82|0
1644958200000|2022-02-15 20:50:00|56.48|54.08|55.81|53.41|56.48|54.08|55.25|52.85|0
1644958500000|2022-02-15 20:55:00|55.83|53.43|55.42|53.02|56.15|53.75|55.24|52.84|0
1644958800000|2022-02-15 21:00:00|55.38|52.98|56.1|53.7|56.13|53.73|55.38|52.98|0
1644959100000|2022-02-15 21:05:00|56.05|53.65|56.34|53.94|56.42|54.02|56.05|53.65|0
1644959400000|2022-02-15 21:10:00|56.35|53.95|56.23|53.83|56.48|54.08|56.14|53.74|0
1644959700000|2022-02-15 21:15:00|56.24|53.84|56.2|53.4|56.5|53.84|56.2|53.4|0
1644960000000|2022-02-15 21:20:00|56.23|53.43|56.09|53.29|56.27|53.47|56.04|53.24|0
1644960300000|2022-02-15 21:25:00|56.07|53.27|55.97|53.17|56.09|53.29|55.95|53.15|0
1644960600000|2022-02-15 21:30:00|56|53.2|55.95|53.15|56.01|53.21|55.91|53.11|0
1644960900000|2022-02-15 21:35:00|55.93|53.13|56.02|53.22|56.04|53.24|55.9|53.1|0
1644961200000|2022-02-15 21:40:00|55.99|53.19|56.24|53.44|56.26|53.46|55.97|53.17|0
1644961500000|2022-02-15 21:45:00|56.26|53.46|56.51|53.71|56.54|53.74|56.2|53.4|0
1644961800000|2022-02-15 21:50:00|56.49|53.69|56.26|53.46|56.54|53.74|56.22|53.42|0
1644962100000|2022-02-15 21:55:00|56.28|53.48|56.25|53.45|56.4|53.6|56.08|53.28|0
1644962400000|2022-02-15 22:00:00|56.19|53.39|56.17|53.37|56.21|53.41|56.16|53.36|0
1644962700000|2022-02-15 22:05:00|56.16|53.36|56.17|53.37|56.25|53.45|56.16|53.36|0
1644963000000|2022-02-15 22:10:00|56.19|53.39|56.27|53.47|56.28|53.48|56.19|53.39|0
1644963300000|2022-02-15 22:15:00|56.28|53.48|56.34|53.54|56.34|53.54|56.28|53.48|0
1644963600000|2022-02-15 22:20:00|56.33|53.53|56.37|53.57|56.39|53.59|56.31|53.51|0
1644963900000|2022-02-15 22:25:00|56.33|53.53|56.36|53.56|56.4|53.6|56.33|53.53|0
1644964200000|2022-02-15 22:30:00|56.35|53.55|56.36|53.56|56.36|53.56|56.33|53.53|0
1644964500000|2022-02-15 22:35:00|56.35|53.55|56.35|53.55|56.36|53.56|56.34|53.54|0
1644964800000|2022-02-15 22:40:00|56.34|53.54|56.34|53.54|56.36|53.56|56.31|53.51|0
1644965100000|2022-02-15 22:45:00|56.36|53.56|56.34|53.54|56.36|53.56|56.34|53.54|0
1644965400000|2022-02-15 22:50:00|56.32|53.52|56.33|53.53|56.35|53.55|56.31|53.51|0
1644965700000|2022-02-15 22:55:00|56.31|53.51|56.28|53.48|56.31|53.51|56.2|53.4|0
1644966000000|2022-02-15 23:00:00|56.14|53.34|56.1|53.3|56.31|53.51|56.05|53.25|0
1644966300000|2022-02-15 23:05:00|56.13|53.33|56.12|53.32|56.17|53.37|55.99|53.19|0
1644966600000|2022-02-15 23:10:00|56.1|53.3|56.26|53.46|56.28|53.48|56.09|53.29|0
1644966900000|2022-02-15 23:15:00|56.28|53.48|56.25|53.45|56.3|53.5|56.16|53.36|0
1644967200000|2022-02-15 23:20:00|56.23|53.43|56.43|53.63|56.46|53.66|56.23|53.43|0
1644967500000|2022-02-15 23:25:00|56.41|53.61|56.44|53.64|56.5|53.7|56.3|53.5|0
1644967800000|2022-02-15 23:30:00|56.42|53.62|56.34|53.54|56.45|53.65|56.23|53.43|0
1644968100000|2022-02-15 23:35:00|56.36|53.56|56.22|53.42|56.36|53.56|56.21|53.41|0
1644968400000|2022-02-15 23:40:00|56.23|53.43|56.32|53.52|56.32|53.52|56.17|53.37|0
1644968700000|2022-02-15 23:45:00|56.34|53.54|56.68|53.88|56.68|53.88|56.27|53.47|0
1644969000000|2022-02-15 23:50:00|56.7|53.9|56.66|53.86|56.77|53.97|56.57|53.77|0
1644969300000|2022-02-15 23:55:00|56.7|53.9|56.61|53.81|56.7|53.9|56.58|53.78|0
1644969600000|2022-02-16 00:00:00|56.65|53.85|56.57|53.77|56.7|53.9|56.52|53.72|0
1644969900000|2022-02-16 00:05:00|56.56|53.76|56.5|53.7|56.79|53.99|56.5|53.7|0
1644970200000|2022-02-16 00:10:00|56.47|53.67|56.71|53.91|56.76|53.96|56.47|53.67|0
1644970500000|2022-02-16 00:15:00|56.72|53.92|56.72|53.92|56.76|53.96|56.67|53.87|0
1644970800000|2022-02-16 00:20:00|56.74|53.94|56.81|54.01|56.85|54.05|56.74|53.94|0
1644971100000|2022-02-16 00:25:00|56.8|54|56.82|54.02|56.83|54.03|56.69|53.89|0
1644971400000|2022-02-16 00:30:00|56.83|54.03|56.73|53.93|56.83|54.03|56.72|53.92|0
1644971700000|2022-02-16 00:35:00|56.76|53.96|56.73|53.93|56.76|53.96|56.69|53.89|0
1644972000000|2022-02-16 00:40:00|56.75|53.95|56.78|53.98|56.8|54|56.71|53.91|0
1644972300000|2022-02-16 00:45:00|56.79|53.99|56.78|53.98|56.85|54.05|56.75|53.95|0
1644972600000|2022-02-16 00:50:00|56.8|54|56.77|53.97|56.84|54.04|56.73|53.93|0
1644972900000|2022-02-16 00:55:00|56.8|54|56.82|54.02|56.84|54.04|56.75|53.95|0
1644973200000|2022-02-16 01:00:00|56.77|53.97|56.77|53.97|56.84|54.04|56.73|53.93|0
1644973500000|2022-02-16 01:05:00|56.75|53.95|56.59|53.79|56.76|53.96|56.54|53.74|0
1644973800000|2022-02-16 01:10:00|56.56|53.76|56.79|53.99|56.79|53.99|56.56|53.76|0
1644974100000|2022-02-16 01:15:00|56.77|53.97|56.79|53.99|56.81|54.01|56.65|53.85|0
1644974400000|2022-02-16 01:20:00|56.77|53.97|56.77|53.97|56.83|54.03|56.74|53.94|0
1644974700000|2022-02-16 01:25:00|56.79|53.99|56.76|53.96|56.79|53.99|56.7|53.9|0
1644975000000|2022-02-16 01:30:00|56.74|53.94|56.81|54.01|56.83|54.03|56.71|53.91|0
1644975300000|2022-02-16 01:35:00|56.8|54|56.71|53.91|56.83|54.03|56.69|53.89|0
1644975600000|2022-02-16 01:40:00|56.69|53.89|56.83|54.03|56.83|54.03|56.69|53.89|0
1644975900000|2022-02-16 01:45:00|56.8|54|56.73|53.93|56.8|54|56.71|53.91|0
1644976200000|2022-02-16 01:50:00|56.71|53.91|56.66|53.86|56.76|53.96|56.64|53.84|0
1644976500000|2022-02-16 01:55:00|56.69|53.89|56.62|53.82|56.71|53.91|56.62|53.82|0
1644976800000|2022-02-16 02:00:00|56.59|53.79|56.57|53.77|56.62|53.82|56.54|53.74|0
1644977100000|2022-02-16 02:05:00|56.55|53.75|56.34|53.54|56.59|53.79|56.34|53.54|0
1644977400000|2022-02-16 02:10:00|56.32|53.52|56.5|53.7|56.59|53.79|56.32|53.52|0
1644977700000|2022-02-16 02:15:00|56.51|53.71|56.43|53.63|56.52|53.72|56.38|53.58|0
1644978000000|2022-02-16 02:20:00|56.41|53.61|56.44|53.64|56.47|53.67|56.38|53.58|0
1644978300000|2022-02-16 02:25:00|56.43|53.63|56.49|53.69|56.49|53.69|56.43|53.63|0
1644978600000|2022-02-16 02:30:00|56.47|53.67|56.56|53.76|56.65|53.85|56.47|53.67|0
1644978900000|2022-02-16 02:35:00|56.54|53.74|56.67|53.87|56.7|53.9|56.54|53.74|0
1644979200000|2022-02-16 02:40:00|56.65|53.85|56.65|53.85|56.72|53.92|56.63|53.83|0
1644979500000|2022-02-16 02:45:00|56.66|53.86|56.59|53.79|56.67|53.87|56.44|53.64|0
1644979800000|2022-02-16 02:50:00|56.58|53.78|56.55|53.75|56.6|53.8|56.55|53.75|0
1644980100000|2022-02-16 02:55:00|56.58|53.78|56.55|53.75|56.69|53.89|56.53|53.73|0
1644980400000|2022-02-16 03:00:00|56.53|53.73|56.55|53.75|56.64|53.84|56.46|53.66|0
1644980700000|2022-02-16 03:05:00|56.57|53.77|56.46|53.66|56.57|53.77|56.46|53.66|0
1644981000000|2022-02-16 03:10:00|56.48|53.68|56.46|53.66|56.5|53.7|56.46|53.66|0
1644981300000|2022-02-16 03:15:00|56.48|53.68|56.55|53.75|56.55|53.75|56.46|53.66|0
1644981600000|2022-02-16 03:20:00|56.52|53.72|56.64|53.84|56.64|53.84|56.52|53.72|0
1644981900000|2022-02-16 03:25:00|56.61|53.81|56.57|53.77|56.68|53.88|56.57|53.77|0
1644982200000|2022-02-16 03:30:00|56.59|53.79|56.59|53.79|56.7|53.9|56.56|53.76|0
1644982500000|2022-02-16 03:35:00|56.6|53.8|56.61|53.81|56.63|53.83|56.59|53.79|0
1644982800000|2022-02-16 03:40:00|56.59|53.79|56.62|53.82|56.63|53.83|56.54|53.74|0
1644983100000|2022-02-16 03:45:00|56.61|53.81|56.64|53.84|56.67|53.87|56.58|53.78|0
1644983400000|2022-02-16 03:50:00|56.65|53.85|56.74|53.94|56.74|53.94|56.63|53.83|0
1644983700000|2022-02-16 03:55:00|56.72|53.92|56.58|53.78|56.79|53.99|56.58|53.78|0
1644984000000|2022-02-16 04:00:00|56.6|53.8|56.6|53.8|56.65|53.85|56.58|53.78|0
1644984300000|2022-02-16 04:05:00|56.58|53.78|56.6|53.8|56.65|53.85|56.58|53.78|0
1644984600000|2022-02-16 04:10:00|56.61|53.81|56.57|53.77|56.62|53.82|56.57|53.77|0
1644984900000|2022-02-16 04:15:00|56.6|53.8|56.57|53.77|56.6|53.8|56.57|53.77|0
1644985200000|2022-02-16 04:20:00|56.5|53.7|56.55|53.75|56.55|53.75|56.5|53.7|0
1644985500000|2022-02-16 04:25:00|56.57|53.77|56.66|53.86|56.66|53.86|56.55|53.75|0
1644985800000|2022-02-16 04:30:00|56.64|53.84|56.64|53.84|56.65|53.85|56.61|53.81|0
1644986100000|2022-02-16 04:35:00|56.66|53.86|56.59|53.79|56.68|53.88|56.58|53.78|0
1644986400000|2022-02-16 04:40:00|56.58|53.78|56.57|53.77|56.61|53.81|56.54|53.74|0
1644986700000|2022-02-16 04:45:00|56.54|53.74|56.26|53.46|56.57|53.77|56.26|53.46|0
1644987000000|2022-02-16 04:50:00|56.24|53.44|56.18|53.38|56.26|53.46|56.17|53.37|0
1644987300000|2022-02-16 04:55:00|56.17|53.37|56.1|53.3|56.17|53.37|56.07|53.27|0
1644987600000|2022-02-16 05:00:00|56.07|53.27|55.89|53.09|56.12|53.32|55.89|53.09|0
1644987900000|2022-02-16 05:05:00|55.91|53.11|55.93|53.13|55.98|53.18|55.89|53.09|0
1644988200000|2022-02-16 05:10:00|55.95|53.15|55.82|53.02|55.98|53.18|55.78|52.98|0
1644988500000|2022-02-16 05:15:00|55.81|53.01|55.89|53.09|55.9|53.1|55.77|52.97|0
1644988800000|2022-02-16 05:20:00|55.91|53.11|55.88|53.08|55.95|53.15|55.84|53.04|0
1644989100000|2022-02-16 05:25:00|55.86|53.06|55.93|53.13|55.95|53.15|55.84|53.04|0
1644989400000|2022-02-16 05:30:00|55.95|53.15|55.93|53.13|55.95|53.15|55.82|53.02|0
1644989700000|2022-02-16 05:35:00|55.9|53.1|55.86|53.06|55.95|53.15|55.84|53.04|0
1644990000000|2022-02-16 05:40:00|55.84|53.04|55.86|53.06|55.92|53.12|55.84|53.04|0
1644990300000|2022-02-16 05:45:00|55.87|53.07|55.81|53.01|55.87|53.07|55.74|52.94|0
1644990600000|2022-02-16 05:50:00|55.82|53.02|55.83|53.03|55.85|53.05|55.74|52.94|0
1644990900000|2022-02-16 05:55:00|55.85|53.05|55.84|53.04|55.9|53.1|55.78|52.98|0
1644991200000|2022-02-16 06:00:00|55.83|53.03|55.88|53.08|55.9|53.1|55.63|52.83|0
1644991500000|2022-02-16 06:05:00|55.87|53.07|56.01|53.21|56.08|53.28|55.87|53.07|0
1644991800000|2022-02-16 06:10:00|56.03|53.23|55.91|53.11|56.05|53.25|55.87|53.07|0
1644992100000|2022-02-16 06:15:00|55.94|53.14|55.78|52.98|55.97|53.17|55.76|52.96|0
1644992400000|2022-02-16 06:20:00|55.77|52.97|55.75|52.95|55.81|53.01|55.72|52.92|0
1644992700000|2022-02-16 06:25:00|55.78|52.98|55.75|52.95|55.8|53|55.73|52.93|0
1644993000000|2022-02-16 06:30:00|55.73|52.93|55.62|52.82|55.73|52.93|55.57|52.77|0
1644993300000|2022-02-16 06:35:00|55.66|52.86|55.65|52.85|55.68|52.88|55.63|52.83|0
1644993600000|2022-02-16 06:40:00|55.66|52.86|55.63|52.83|55.68|52.88|55.57|52.77|0
1644993900000|2022-02-16 06:45:00|55.66|52.86|55.54|52.74|55.68|52.88|55.54|52.74|0
1644994200000|2022-02-16 06:50:00|55.57|52.77|55.63|52.83|55.68|52.88|55.54|52.74|0
1644994500000|2022-02-16 06:55:00|55.62|52.82|55.63|52.83|55.64|52.84|55.59|52.79|0
1644994800000|2022-02-16 07:00:00|55.68|52.88|55.54|52.74|55.72|52.92|55.32|52.52|0
1644995100000|2022-02-16 07:05:00|55.56|52.76|55.56|52.76|55.58|52.78|55.49|52.69|0
1644995400000|2022-02-16 07:10:00|55.57|52.77|55.65|52.85|55.74|52.94|55.51|52.71|0
1644995700000|2022-02-16 07:15:00|55.66|52.86|55.76|52.96|55.83|53.03|55.6|52.8|0
1644996000000|2022-02-16 07:20:00|55.78|52.98|55.78|52.98|55.88|53.08|55.71|52.91|0
1644996300000|2022-02-16 07:25:00|55.76|52.96|55.75|52.95|55.87|53.07|55.71|52.91|0
1644996600000|2022-02-16 07:30:00|55.73|52.93|55.62|52.82|55.86|53.06|55.6|52.8|0
1644996900000|2022-02-16 07:35:00|55.63|52.83|55.45|52.65|56.34|53.54|55.45|52.65|0
1644997200000|2022-02-16 07:40:00|55.46|52.66|55.53|52.73|55.56|52.76|55.38|52.58|0
1644997500000|2022-02-16 07:45:00|55.5|52.7|55.6|52.8|55.61|52.81|55.5|52.7|0
1644997800000|2022-02-16 07:50:00|55.61|52.81|55.71|52.91|55.78|52.98|55.51|52.71|0
1644998100000|2022-02-16 07:55:00|55.69|52.89|55.48|52.68|55.77|52.97|55.46|52.66|0
1644998400000|2022-02-16 08:00:00|55.46|52.66|55.83|53.03|55.96|53.16|55.3|52.5|0
1644998700000|2022-02-16 08:05:00|55.66|53.26|55.6|53.2|55.73|53.33|55.49|53.09|0
1644999000000|2022-02-16 08:10:00|55.62|53.22|54.98|52.58|55.66|53.26|54.98|52.58|0
1644999300000|2022-02-16 08:15:00|54.92|52.52|54.06|51.66|54.92|52.52|53.88|51.48|0
1644999600000|2022-02-16 08:20:00|53.99|51.59|53.76|51.36|53.99|51.59|53.53|51.13|0
1644999900000|2022-02-16 08:25:00|53.74|51.34|53.83|51.43|54.01|51.61|53.66|51.26|0
1645000200000|2022-02-16 08:30:00|53.85|51.45|53.87|51.47|54.04|51.64|53.81|51.41|0
1645000500000|2022-02-16 08:35:00|53.84|51.44|53.74|51.34|53.85|51.45|53.59|51.19|0
1645000800000|2022-02-16 08:40:00|53.72|51.32|54.15|51.75|54.18|51.78|53.68|51.28|0
1645001100000|2022-02-16 08:45:00|54.16|51.76|54.05|51.65|54.37|51.97|54.02|51.62|0
1645001400000|2022-02-16 08:50:00|54.01|51.61|54.22|51.82|54.33|51.93|53.96|51.56|0
1645001700000|2022-02-16 08:55:00|54.23|51.83|53.87|51.47|54.24|51.84|53.76|51.36|0
1645002000000|2022-02-16 09:00:00|53.78|51.38|53.45|51.05|53.94|51.54|53.17|50.77|0
1645002300000|2022-02-16 09:05:00|53.49|51.09|54.33|51.93|54.78|52.38|53.49|51.09|0
1645002600000|2022-02-16 09:10:00|54.35|51.95|54.21|51.81|54.81|52.41|54.19|51.79|0
1645002900000|2022-02-16 09:15:00|54.19|51.79|54.23|51.83|54.37|51.97|54.19|51.79|0
1645003200000|2022-02-16 09:20:00|54.28|51.88|54.38|51.98|54.51|52.11|54.19|51.79|0
1645003500000|2022-02-16 09:25:00|54.39|51.99|54.41|52.01|54.43|52.03|54.3|51.9|0
1645003800000|2022-02-16 09:30:00|54.42|52.02|54.3|51.9|54.43|52.03|54.03|51.63|0
1645004100000|2022-02-16 09:35:00|54.29|51.89|54.29|51.89|54.49|52.09|54.24|51.84|0
1645004400000|2022-02-16 09:40:00|54.32|51.92|54.65|52.25|54.67|52.27|54.24|51.84|0
1645004700000|2022-02-16 09:45:00|54.6|52.2|54.55|52.15|54.67|52.27|54.51|52.11|0
1645005000000|2022-02-16 09:50:00|54.56|52.16|54.51|52.11|54.6|52.2|54.36|51.96|0
1645005300000|2022-02-16 09:55:00|54.53|52.13|54.8|52.4|54.91|52.51|54.48|52.08|0
1645005600000|2022-02-16 10:00:00|54.84|52.44|55.01|52.61|55.49|53.09|54.82|52.42|0
1645005900000|2022-02-16 10:05:00|55|52.6|54.97|52.57|55.18|52.78|54.89|52.49|0
1645006200000|2022-02-16 10:10:00|54.95|52.55|54.77|52.37|55.03|52.63|54.73|52.33|0
1645006500000|2022-02-16 10:15:00|54.75|52.35|55.17|52.77|55.25|52.85|54.71|52.31|0
1645006800000|2022-02-16 10:20:00|55.2|52.8|55.85|53.45|55.94|53.54|55.15|52.75|0
1645007100000|2022-02-16 10:25:00|55.87|53.47|55.53|53.13|55.92|53.52|55.44|53.04|0
1645007400000|2022-02-16 10:30:00|55.56|53.16|55.29|52.89|55.68|53.28|55.29|52.89|0
1645007700000|2022-02-16 10:35:00|55.33|52.93|55.42|53.02|56.39|53.99|55.25|52.85|0
1645008000000|2022-02-16 10:40:00|55.41|53.01|55.2|52.8|55.41|53.01|55.15|52.75|0
1645008300000|2022-02-16 10:45:00|55.18|52.78|55.16|52.76|55.34|52.94|55.11|52.71|0
1645008600000|2022-02-16 10:50:00|55.17|52.77|55.07|52.67|55.19|52.79|55|52.6|0
1645008900000|2022-02-16 10:55:00|55.04|52.64|55.03|52.63|55.09|52.69|54.89|52.49|0
1645009200000|2022-02-16 11:00:00|55.02|52.62|55|52.6|55.1|52.7|54.71|52.31|0
1645009500000|2022-02-16 11:05:00|54.97|52.57|55.03|52.63|55.04|52.64|54.84|52.44|0
1645009800000|2022-02-16 11:10:00|55.04|52.64|55.35|52.95|55.38|52.98|55.04|52.64|0
1645010100000|2022-02-16 11:15:00|55.34|52.94|55.26|52.86|55.34|52.94|55.1|52.7|0
1645010400000|2022-02-16 11:20:00|55.25|52.85|55.26|52.86|55.33|52.93|55.15|52.75|0
1645010700000|2022-02-16 11:25:00|55.24|52.84|55.19|52.79|55.48|53.08|55.18|52.78|0
1645011000000|2022-02-16 11:30:00|55.21|52.81|54.99|52.59|55.3|52.9|54.88|52.48|0
1645011300000|2022-02-16 11:35:00|55.01|52.61|54.83|52.43|55.1|52.7|54.83|52.43|0
1645011600000|2022-02-16 11:40:00|54.76|52.36|54.87|52.47|54.96|52.56|54.76|52.36|0
1645011900000|2022-02-16 11:45:00|54.88|52.48|54.89|52.49|54.91|52.51|54.78|52.38|0
1645012200000|2022-02-16 11:50:00|54.88|52.48|55.06|52.66|55.07|52.67|54.85|52.45|0
1645012500000|2022-02-16 11:55:00|55.07|52.67|54.92|52.52|55.07|52.67|54.69|52.29|0
1645012800000|2022-02-16 12:00:00|54.96|52.56|54.6|52.2|54.98|52.58|54.6|52.2|0
1645013100000|2022-02-16 12:05:00|54.62|52.22|54.78|52.38|54.78|52.38|54.62|52.22|0
1645013400000|2022-02-16 12:10:00|54.91|52.51|54.68|52.28|55.02|52.62|54.67|52.27|0
1645013700000|2022-02-16 12:15:00|54.71|52.31|54.85|52.45|54.97|52.57|54.71|52.31|0
1645014000000|2022-02-16 12:20:00|54.84|52.44|54.93|52.53|54.97|52.57|54.77|52.37|0
1645014300000|2022-02-16 12:25:00|54.88|52.48|54.77|52.37|54.93|52.53|54.66|52.26|0
1645014600000|2022-02-16 12:30:00|54.86|52.46|55.1|52.7|55.15|52.75|54.81|52.41|0
1645014900000|2022-02-16 12:35:00|55.08|52.68|55.57|53.17|55.64|53.24|55.08|52.68|0
1645015200000|2022-02-16 12:40:00|55.6|53.2|55.55|53.15|55.78|53.38|55.46|53.06|0
1645015500000|2022-02-16 12:45:00|55.57|53.17|55.39|52.99|55.62|53.22|55.37|52.97|0
1645015800000|2022-02-16 12:50:00|55.37|52.97|55.57|53.17|55.57|53.17|55.26|52.86|0
1645016100000|2022-02-16 12:55:00|55.55|53.15|55.46|53.06|55.77|53.37|55.43|53.03|0
1645016400000|2022-02-16 13:00:00|55.41|53.01|55.3|52.9|55.48|53.08|55.3|52.9|0
1645016700000|2022-02-16 13:05:00|55.27|52.87|55.59|53.19|55.63|53.23|55.27|52.87|0
1645017000000|2022-02-16 13:10:00|55.57|53.17|55.37|52.97|55.68|53.28|55.36|52.96|0
1645017300000|2022-02-16 13:15:00|55.38|52.98|55.27|52.87|55.43|53.03|55.22|52.82|0
1645017600000|2022-02-16 13:20:00|55.29|52.89|55.16|52.76|55.31|52.91|55.13|52.73|0
1645017900000|2022-02-16 13:25:00|55.17|52.77|55.37|52.97|55.38|52.98|55.06|52.66|0
1645018200000|2022-02-16 13:30:00|55.38|52.98|54.95|52.55|55.64|53.24|54.82|52.42|0
1645018500000|2022-02-16 13:35:00|54.96|52.56|54.85|52.45|55.08|52.68|54.58|52.18|0
1645018800000|2022-02-16 13:40:00|54.86|52.46|55.06|52.66|55.08|52.68|54.83|52.43|0
1645019100000|2022-02-16 13:45:00|55.07|52.67|57.44|55.04|57.45|55.05|55.07|52.67|0
1645019400000|2022-02-16 13:50:00|57.43|55.03|57.64|55.24|57.89|55.49|57.38|54.98|0
1645019700000|2022-02-16 13:55:00|57.71|55.31|58.44|56.04|58.65|56.25|57.33|54.93|0
1645020000000|2022-02-16 14:00:00|58.45|56.05|58.49|56.09|58.76|56.36|58.4|56|0
1645020300000|2022-02-16 14:05:00|58.54|56.14|58.87|56.47|58.98|56.58|58.45|56.05|0
1645020600000|2022-02-16 14:10:00|58.84|56.44|58.67|56.27|59.03|56.63|58.58|56.18|0
1645020900000|2022-02-16 14:15:00|58.65|56.25|58.44|56.04|58.65|56.25|58.37|55.97|0
1645021200000|2022-02-16 14:20:00|58.42|56.02|58.46|56.06|58.72|56.32|58.41|56.01|0
1645021500000|2022-02-16 14:25:00|58.48|56.08|58.44|56.04|58.53|56.13|58.2|55.8|0
1645021800000|2022-02-16 14:30:00|58.34|55.94|57.9|55.5|58.34|55.94|57.67|55.27|0
1645022100000|2022-02-16 14:35:00|57.92|55.52|58.11|55.71|58.29|55.89|57.92|55.52|0
1645022400000|2022-02-16 14:40:00|58.2|55.8|58.52|56.12|58.53|56.13|58.06|55.66|0
1645022700000|2022-02-16 14:45:00|58.5|56.1|58.42|56.02|58.57|56.17|57.82|55.42|0
1645023000000|2022-02-16 14:50:00|58.48|56.08|60.45|58.05|60.71|58.31|58.48|56.08|0
1645023300000|2022-02-16 14:55:00|60.3|57.9|60.09|57.69|61.34|58.94|59.59|57.19|0
1645023600000|2022-02-16 15:00:00|60.21|57.81|59.91|57.51|60.45|58.05|59.61|57.21|0
1645023900000|2022-02-16 15:05:00|59.87|57.47|59.85|57.45|60.02|57.62|59.61|57.21|0
1645024200000|2022-02-16 15:10:00|59.87|57.47|59.86|57.46|60.09|57.69|58.89|56.49|0
1645024500000|2022-02-16 15:15:00|59.89|57.49|60.23|57.83|60.56|58.16|59.82|57.42|0
1645024800000|2022-02-16 15:20:00|60.25|57.85|59.84|57.44|60.38|57.98|59.77|57.37|0
1645025100000|2022-02-16 15:25:00|59.79|57.39|59.01|56.61|59.98|57.58|58.98|56.58|0
1645025400000|2022-02-16 15:30:00|58.98|56.58|58.96|56.56|59.31|56.91|58.96|56.56|0
1645025700000|2022-02-16 15:35:00|58.98|56.58|58.98|56.58|59.15|56.75|58.75|56.35|0
1645026000000|2022-02-16 15:40:00|59.05|56.65|58.88|56.48|59.38|56.98|58.86|56.46|0
1645026300000|2022-02-16 15:45:00|58.91|56.51|58.86|56.46|59.14|56.74|58.76|56.36|0
1645026600000|2022-02-16 15:50:00|58.88|56.48|58.62|56.22|58.88|56.48|58.43|56.03|0
1645026900000|2022-02-16 15:55:00|58.64|56.24|58.97|56.57|59.14|56.74|58.64|56.24|0
1645027200000|2022-02-16 16:00:00|58.9|56.5|58.64|56.24|59.02|56.62|58.59|56.19|0
1645027500000|2022-02-16 16:05:00|58.69|56.29|58.47|56.07|59.04|56.64|58.31|55.91|0
1645027800000|2022-02-16 16:10:00|58.43|56.03|58.66|56.26|58.69|56.29|58.4|56|0
1645028100000|2022-02-16 16:15:00|58.61|56.21|59.04|56.64|59.04|56.64|58.33|55.93|0
1645028400000|2022-02-16 16:20:00|59.01|56.61|58.69|56.29|59.18|56.78|58.68|56.28|0
1645028700000|2022-02-16 16:25:00|58.71|56.31|58.35|55.95|58.75|56.35|58.28|55.88|0
1645029000000|2022-02-16 16:30:00|58.33|55.93|58.58|56.18|58.63|56.23|58.33|55.93|0
1645029300000|2022-02-16 16:35:00|58.61|56.21|58.56|56.16|58.68|56.28|58.35|55.95|0
1645029600000|2022-02-16 16:40:00|58.54|56.14|58.77|56.37|58.97|56.57|58.44|56.04|0
1645029900000|2022-02-16 16:45:00|58.75|56.35|58.63|56.23|58.84|56.44|58.6|56.2|0
1645030200000|2022-02-16 16:50:00|58.58|56.18|58.58|56.18|58.65|56.25|58.41|56.01|0
1645030500000|2022-02-16 16:55:00|58.62|56.22|58.36|55.96|58.62|56.22|58.27|55.87|0
1645030800000|2022-02-16 17:00:00|58.39|55.99|57.42|55.02|58.48|56.08|57.22|54.82|0
1645031100000|2022-02-16 17:05:00|57.4|55|58.27|55.87|58.29|55.89|57.26|54.86|0
1645031400000|2022-02-16 17:10:00|58.29|55.89|58.36|55.96|58.48|56.08|58.2|55.8|0
1645031700000|2022-02-16 17:15:00|58.38|55.98|58.47|56.07|58.57|56.17|58.31|55.91|0
1645032000000|2022-02-16 17:20:00|58.45|56.05|57.6|55.2|58.57|56.17|56.69|54.29|0
1645032300000|2022-02-16 17:25:00|57.62|55.22|57.72|55.32|57.74|55.34|57.46|55.06|0
1645032600000|2022-02-16 17:30:00|57.74|55.34|58.85|56.45|58.97|56.57|57.74|55.34|0
1645032900000|2022-02-16 17:35:00|58.82|56.42|58.33|55.93|58.94|56.54|58.07|55.67|0
1645033200000|2022-02-16 17:40:00|58.3|55.9|58.14|55.74|58.33|55.93|58.02|55.62|0
1645033500000|2022-02-16 17:45:00|58.09|55.69|58.01|55.61|58.18|55.78|57.9|55.5|0
1645033800000|2022-02-16 17:50:00|57.99|55.59|57.92|55.52|58.11|55.71|57.76|55.36|0
1645034100000|2022-02-16 17:55:00|57.94|55.54|58.04|55.64|58.08|55.68|57.83|55.43|0
1645034400000|2022-02-16 18:00:00|58.06|55.66|58.32|55.92|58.39|55.99|57.94|55.54|0
1645034700000|2022-02-16 18:05:00|58.29|55.89|58.03|55.63|58.37|55.97|57.94|55.54|0
1645035000000|2022-02-16 18:10:00|58.01|55.61|57.94|55.54|58.15|55.75|57.93|55.53|0
1645035300000|2022-02-16 18:15:00|57.93|55.53|57.94|55.54|58.01|55.61|57.84|55.44|0
1645035600000|2022-02-16 18:20:00|57.91|55.51|57.79|55.39|58.01|55.61|57.61|55.21|0
1645035900000|2022-02-16 18:25:00|57.77|55.37|57.86|55.46|58.01|55.61|57.77|55.37|0
1645036200000|2022-02-16 18:30:00|57.91|55.51|58.07|55.67|58.14|55.74|57.91|55.51|0
1645036500000|2022-02-16 18:35:00|58.05|55.65|58.02|55.62|58.12|55.72|57.84|55.44|0
1645036800000|2022-02-16 18:40:00|58.05|55.65|58.21|55.81|58.33|55.93|58.05|55.65|0
1645037100000|2022-02-16 18:45:00|58.2|55.8|58.12|55.72|58.26|55.86|57.98|55.58|0
1645037400000|2022-02-16 18:50:00|58.07|55.67|57.88|55.48|58.07|55.67|57.79|55.39|0
1645037700000|2022-02-16 18:55:00|57.9|55.5|58.01|55.61|58.41|56.01|57.84|55.44|0
1645038000000|2022-02-16 19:00:00|57.94|55.54|57.51|55.11|58.82|56.42|56.43|54.03|0
1645038300000|2022-02-16 19:05:00|57.41|55.01|57.1|54.7|57.85|55.45|56.49|54.09|0
1645038600000|2022-02-16 19:10:00|57.04|54.64|56.88|54.48|58.17|55.77|56.61|54.21|0
1645038900000|2022-02-16 19:15:00|56.97|54.57|56.2|53.8|56.97|54.57|55.96|53.56|0
1645039200000|2022-02-16 19:20:00|56.15|53.75|54.78|52.38|56.31|53.91|54.75|52.35|0
1645039500000|2022-02-16 19:25:00|54.8|52.4|53.7|51.3|54.8|52.4|53.62|51.22|0
1645039800000|2022-02-16 19:30:00|53.68|51.28|53.43|51.03|54.92|52.52|52.8|50.4|0
1645040100000|2022-02-16 19:35:00|53.36|50.96|53.63|51.23|53.98|51.58|53.25|50.85|0
1645040400000|2022-02-16 19:40:00|53.69|51.29|53.93|51.53|54.18|51.78|53.54|51.14|0
1645040700000|2022-02-16 19:45:00|53.89|51.49|54.15|51.75|54.33|51.93|53.62|51.22|0
1645041000000|2022-02-16 19:50:00|54.2|51.8|53.86|51.46|54.27|51.87|53.73|51.33|0
1645041300000|2022-02-16 19:55:00|53.84|51.44|53.2|50.8|53.89|51.49|53.2|50.8|0
1645041600000|2022-02-16 20:00:00|53.16|50.76|52.33|49.93|53.4|51|52.27|49.87|0
1645041900000|2022-02-16 20:05:00|52.31|49.91|52.61|50.21|52.7|50.3|52.31|49.91|0
1645042200000|2022-02-16 20:10:00|52.57|50.17|52.89|50.49|53.05|50.65|52.55|50.15|0
1645042500000|2022-02-16 20:15:00|52.85|50.45|52.36|49.96|53.07|50.67|51.65|49.25|0
1645042800000|2022-02-16 20:20:00|52.41|50.01|52.6|50.2|52.9|50.5|52.32|49.92|0
1645043100000|2022-02-16 20:25:00|52.62|50.22|52.19|49.79|52.62|50.22|52.19|49.79|0
1645043400000|2022-02-16 20:30:00|52.23|49.83|52.71|50.31|52.99|50.59|52.14|49.74|0
1645043700000|2022-02-16 20:35:00|52.69|50.29|51.99|49.59|52.81|50.41|51.68|49.28|0
1645044000000|2022-02-16 20:40:00|52.04|49.64|52.15|49.75|52.19|49.79|51.91|49.51|0
1645044300000|2022-02-16 20:45:00|52.12|49.72|52.09|49.69|52.45|50.05|51.8|49.4|0
1645044600000|2022-02-16 20:50:00|51.87|49.47|52.71|50.31|52.71|50.31|51.69|49.29|0
1645044900000|2022-02-16 20:55:00|52.63|50.23|52.93|50.53|53.17|50.77|52.59|50.19|0
1645045200000|2022-02-16 21:00:00|52.82|50.42|53.19|50.79|53.3|50.9|52.82|50.42|0
1645045500000|2022-02-16 21:05:00|53.21|50.81|53.25|50.85|53.32|50.92|53.12|50.72|0
1645045800000|2022-02-16 21:10:00|53.27|50.87|53.29|50.89|53.32|50.92|53.08|50.68|0
1645046100000|2022-02-16 21:15:00|53.38|50.58|53.36|50.56|53.41|50.61|53.27|50.47|0
1645046400000|2022-02-16 21:20:00|53.35|50.55|53.35|50.55|53.65|50.85|52.99|50.19|0
1645046700000|2022-02-16 21:25:00|53.36|50.56|53.32|50.52|53.47|50.67|53.2|50.4|0
1645047000000|2022-02-16 21:30:00|53.31|50.51|53.31|50.51|53.38|50.58|53.16|50.36|0
1645047300000|2022-02-16 21:35:00|53.33|50.53|53.38|50.58|53.38|50.58|53.27|50.47|0
1645047600000|2022-02-16 21:40:00|53.33|50.53|53.46|50.66|53.46|50.66|53.31|50.51|0
1645047900000|2022-02-16 21:45:00|53.44|50.64|53.57|50.77|53.57|50.77|53.44|50.64|0
1645048200000|2022-02-16 21:50:00|53.52|50.72|53.59|50.79|53.64|50.84|53.48|50.68|0
1645048500000|2022-02-16 21:55:00|53.57|50.77|53.51|50.71|53.6|50.8|53.48|50.68|0
1645048800000|2022-02-16 22:00:00|53.52|50.72|53.5|50.7|53.55|50.75|53.49|50.69|0
1645049100000|2022-02-16 22:05:00|53.51|50.71|53.49|50.69|53.52|50.72|53.49|50.69|0
1645049400000|2022-02-16 22:10:00|53.52|50.72|53.52|50.72|53.53|50.73|53.47|50.67|0
1645049700000|2022-02-16 22:15:00|53.51|50.71|53.46|50.66|53.51|50.71|53.46|50.66|0
1645050000000|2022-02-16 22:20:00|53.45|50.65|53.36|50.56|53.45|50.65|53.36|50.56|0
1645050300000|2022-02-16 22:25:00|53.33|50.53|53.31|50.51|53.36|50.56|53.27|50.47|0
1645050600000|2022-02-16 22:30:00|53.3|50.5|53.32|50.52|53.37|50.57|53.28|50.48|0
1645050900000|2022-02-16 22:35:00|53.31|50.51|53.31|50.51|53.32|50.52|53.29|50.49|0
1645051200000|2022-02-16 22:40:00|53.34|50.54|53.39|50.59|53.41|50.61|53.32|50.52|0
1645051500000|2022-02-16 22:45:00|53.38|50.58|53.48|50.68|53.49|50.69|53.38|50.58|0
1645051800000|2022-02-16 22:50:00|53.49|50.69|53.35|50.55|53.51|50.71|53.35|50.55|0
1645052100000|2022-02-16 22:55:00|53.38|50.58|53.48|50.68|53.53|50.73|53.38|50.58|0
1645052400000|2022-02-16 23:00:00|53.43|50.63|53.11|50.31|53.45|50.65|53.08|50.28|0
1645052700000|2022-02-16 23:05:00|53.1|50.3|53.02|50.22|53.11|50.31|52.97|50.17|0
1645053000000|2022-02-16 23:10:00|53|50.2|52.98|50.18|53.06|50.26|52.93|50.13|0
1645053300000|2022-02-16 23:15:00|52.97|50.17|53|50.2|53.19|50.39|52.93|50.13|0
1645053600000|2022-02-16 23:20:00|52.99|50.19|52.95|50.15|53.04|50.24|52.91|50.11|0
1645053900000|2022-02-16 23:25:00|52.93|50.13|52.79|49.99|52.93|50.13|52.78|49.98|0
1645054200000|2022-02-16 23:30:00|52.76|49.96|52.8|50|52.84|50.04|52.73|49.93|0
1645054500000|2022-02-16 23:35:00|52.84|50.04|52.71|49.91|52.86|50.06|52.67|49.87|0
1645054800000|2022-02-16 23:40:00|52.72|49.92|53.54|50.74|53.54|50.74|52.7|49.9|0
1645055100000|2022-02-16 23:45:00|53.58|50.78|53.79|50.99|53.8|51|53.49|50.69|0
1645055400000|2022-02-16 23:50:00|53.8|51|53.75|50.95|53.89|51.09|53.64|50.84|0
1645055700000|2022-02-16 23:55:00|53.73|50.93|53.8|51|53.91|51.11|53.71|50.91|0
1645056000000|2022-02-17 00:00:00|53.82|51.02|53.92|51.12|53.93|51.13|53.75|50.95|0
1645056300000|2022-02-17 00:05:00|53.9|51.1|53.95|51.15|53.97|51.17|53.84|51.04|0
1645056600000|2022-02-17 00:10:00|53.97|51.17|53.95|51.15|53.98|51.18|53.81|51.01|0
1645056900000|2022-02-17 00:15:00|53.97|51.17|53.99|51.19|54.03|51.23|53.9|51.1|0
1645057200000|2022-02-17 00:20:00|53.98|51.18|53.94|51.14|54.03|51.23|53.92|51.12|0
1645057500000|2022-02-17 00:25:00|53.96|51.16|53.87|51.07|53.96|51.16|53.83|51.03|0
1645057800000|2022-02-17 00:30:00|53.86|51.06|53.74|50.94|53.87|51.07|53.7|50.9|0
1645058100000|2022-02-17 00:35:00|53.72|50.92|53.78|50.98|53.78|50.98|53.56|50.76|0
1645058400000|2022-02-17 00:40:00|53.76|50.96|53.83|51.03|53.89|51.09|53.74|50.94|0
1645058700000|2022-02-17 00:45:00|53.85|51.05|53.74|50.94|53.94|51.14|53.67|50.87|0
1645059000000|2022-02-17 00:50:00|53.73|50.93|53.89|51.09|53.89|51.09|53.71|50.91|0
1645059300000|2022-02-17 00:55:00|53.88|51.08|53.76|50.96|53.88|51.08|53.73|50.93|0
1645059600000|2022-02-17 01:00:00|53.73|50.93|53.75|50.95|53.82|51.02|53.67|50.87|0
1645059900000|2022-02-17 01:05:00|53.77|50.97|53.84|51.04|53.86|51.06|53.73|50.93|0
1645060200000|2022-02-17 01:10:00|53.82|51.02|53.68|50.88|53.84|51.04|53.68|50.88|0
1645060500000|2022-02-17 01:15:00|53.62|50.82|53.68|50.88|53.82|51.02|53.62|50.82|0
1645060800000|2022-02-17 01:20:00|53.66|50.86|53.66|50.86|53.72|50.92|53.64|50.84|0
1645061100000|2022-02-17 01:25:00|53.65|50.85|53.5|50.7|53.68|50.88|53.44|50.64|0
1645061400000|2022-02-17 01:30:00|53.53|50.73|53.58|50.78|53.64|50.84|53.5|50.7|0
1645061700000|2022-02-17 01:35:00|53.61|50.81|53.52|50.72|53.63|50.83|53.52|50.72|0
1645062000000|2022-02-17 01:40:00|53.55|50.75|53.61|50.81|53.61|50.81|53.52|50.72|0
1645062300000|2022-02-17 01:45:00|53.59|50.79|53.72|50.92|53.83|51.03|53.56|50.76|0
1645062600000|2022-02-17 01:50:00|53.71|50.91|53.69|50.89|53.86|51.06|53.68|50.88|0
1645062900000|2022-02-17 01:55:00|53.67|50.87|53.69|50.89|53.74|50.94|53.65|50.85|0
1645063200000|2022-02-17 02:00:00|53.72|50.92|53.41|50.61|53.72|50.92|53.36|50.56|0
1645063500000|2022-02-17 02:05:00|53.34|50.54|53.47|50.67|53.54|50.74|53.34|50.54|0
1645063800000|2022-02-17 02:10:00|53.49|50.69|53.34|50.54|53.49|50.69|53.27|50.47|0
1645064100000|2022-02-17 02:15:00|53.32|50.52|53.31|50.51|53.38|50.58|53.26|50.46|0
1645064400000|2022-02-17 02:20:00|53.29|50.49|53.36|50.56|53.4|50.6|53.29|50.49|0
1645064700000|2022-02-17 02:25:00|53.38|50.58|53.35|50.55|53.38|50.58|53.31|50.51|0
1645065000000|2022-02-17 02:30:00|53.34|50.54|53.4|50.6|53.45|50.65|53.33|50.53|0
1645065300000|2022-02-17 02:35:00|53.39|50.59|53.36|50.56|53.42|50.62|53.31|50.51|0
1645065600000|2022-02-17 02:40:00|53.35|50.55|53.37|50.57|53.37|50.57|53.26|50.46|0
1645065900000|2022-02-17 02:45:00|53.38|50.58|53.39|50.59|53.44|50.64|53.33|50.53|0
1645066200000|2022-02-17 02:50:00|53.4|50.6|53.3|50.5|53.41|50.61|53.28|50.48|0
1645066500000|2022-02-17 02:55:00|53.29|50.49|53.26|50.46|53.3|50.5|53.24|50.44|0
1645066800000|2022-02-17 03:00:00|53.24|50.44|53.3|50.5|53.32|50.52|53.24|50.44|0
1645067100000|2022-02-17 03:05:00|53.28|50.48|53.23|50.43|53.32|50.52|53.23|50.43|0
1645067400000|2022-02-17 03:10:00|53.22|50.42|53.21|50.41|53.23|50.43|53.19|50.39|0
1645067700000|2022-02-17 03:15:00|53.22|50.42|53.21|50.41|53.25|50.45|53.19|50.39|0
1645068000000|2022-02-17 03:20:00|53.23|50.43|53.29|50.49|53.32|50.52|53.23|50.43|0
1645068300000|2022-02-17 03:25:00|53.27|50.47|53.25|50.45|53.29|50.49|53.25|50.45|0
1645068600000|2022-02-17 03:30:00|53.23|50.43|53.36|50.56|53.36|50.56|53.2|50.4|0
1645068900000|2022-02-17 03:35:00|53.38|50.58|53.29|50.49|53.38|50.58|53.27|50.47|0
1645069200000|2022-02-17 03:40:00|53.27|50.47|53.28|50.48|53.28|50.48|53.22|50.42|0
1645069500000|2022-02-17 03:45:00|53.27|50.47|53.51|50.71|53.51|50.71|53.27|50.47|0
1645069800000|2022-02-17 03:50:00|53.48|50.68|53.86|51.06|53.86|51.06|53.44|50.64|0
1645070100000|2022-02-17 03:55:00|54.01|51.21|55.3|52.5|55.3|52.5|54.01|51.21|0
1645070400000|2022-02-17 04:00:00|55.5|52.7|56.98|53.06|57|53.41|55.5|52.28|0
1645070700000|2022-02-17 04:05:00|57.02|53.1|56.53|52.61|57.11|53.19|56.44|52.52|0
1645071000000|2022-02-17 04:10:00|56.55|52.63|56.14|52.22|56.72|52.8|55.62|51.7|0
1645071300000|2022-02-17 04:15:00|56.16|52.24|56.33|52.41|56.56|52.64|56.15|52.23|0
1645071600000|2022-02-17 04:20:00|56.37|52.45|56.19|52.27|56.49|52.57|56.05|52.13|0
1645071900000|2022-02-17 04:25:00|56.2|52.28|55.58|52.78|56.28|52.87|55.49|52.15|0
1645072200000|2022-02-17 04:30:00|55.56|52.76|55.42|52.62|55.65|52.85|55.08|52.28|0
1645072500000|2022-02-17 04:35:00|55.41|52.61|55.65|52.85|55.7|52.9|55.38|52.58|0
1645072800000|2022-02-17 04:40:00|55.64|52.84|55.6|52.8|55.69|52.89|55.37|52.57|0
1645073100000|2022-02-17 04:45:00|55.58|52.78|55.71|52.91|55.71|52.91|55.42|52.62|0
1645073400000|2022-02-17 04:50:00|55.76|52.96|55.89|53.09|55.92|53.12|55.51|52.71|0
1645073700000|2022-02-17 04:55:00|55.92|53.12|55.94|53.14|55.94|53.14|55.75|52.95|0
1645074000000|2022-02-17 05:00:00|55.98|53.18|55.96|53.16|56.1|53.3|55.78|52.98|0
1645074300000|2022-02-17 05:05:00|55.95|53.15|55.37|52.57|56.05|53.25|55.05|52.25|0
1645074600000|2022-02-17 05:10:00|55.39|52.59|55.49|52.69|55.57|52.77|55.22|52.42|0
1645074900000|2022-02-17 05:15:00|55.48|52.68|55.23|52.43|55.5|52.7|55.11|52.31|0
1645075200000|2022-02-17 05:20:00|55.24|52.44|55.18|52.38|55.26|52.46|55|52.2|0
1645075500000|2022-02-17 05:25:00|55.13|52.33|55.09|52.29|55.22|52.42|55.04|52.24|0
1645075800000|2022-02-17 05:30:00|55.11|52.31|54.86|52.06|55.22|52.42|54.84|52.04|0
1645076100000|2022-02-17 05:35:00|54.88|52.08|55.03|52.23|55.13|52.33|54.79|51.99|0
1645076400000|2022-02-17 05:40:00|55.02|52.22|55.13|52.33|55.17|52.37|54.89|52.09|0
1645076700000|2022-02-17 05:45:00|55.15|52.35|55.42|52.62|55.44|52.64|55.13|52.33|0
1645077000000|2022-02-17 05:50:00|55.41|52.61|55.4|52.6|55.53|52.73|55.29|52.49|0
1645077300000|2022-02-17 05:55:00|55.42|52.62|55.19|52.39|55.44|52.64|55.19|52.39|0
1645077600000|2022-02-17 06:00:00|55.32|52.52|55.37|52.57|55.53|52.73|55.04|52.24|0
1645077900000|2022-02-17 06:05:00|55.35|52.55|55.52|52.72|55.6|52.8|55.35|52.55|0
1645078200000|2022-02-17 06:10:00|55.51|52.71|55.71|52.91|55.78|52.98|55.51|52.71|0
1645078500000|2022-02-17 06:15:00|55.72|52.92|55.39|52.59|55.72|52.92|55.38|52.58|0
1645078800000|2022-02-17 06:20:00|55.46|52.66|56.34|53.54|57.2|54.4|55.3|52.5|0
1645079100000|2022-02-17 06:25:00|56.35|53.55|55.37|52.57|56.98|54.18|55.37|52.57|0
1645079400000|2022-02-17 06:30:00|55.28|52.48|55.98|53.18|56.26|53.46|55.17|52.37|0
1645079700000|2022-02-17 06:35:00|55.91|53.11|55.97|53.17|56.14|53.34|55.87|53.07|0
1645080000000|2022-02-17 06:40:00|55.91|53.11|55.93|53.13|55.95|53.15|55.75|52.95|0
1645080300000|2022-02-17 06:45:00|55.98|53.18|55.92|53.12|56.14|53.34|55.67|52.87|0
1645080600000|2022-02-17 06:50:00|55.91|53.11|55.77|52.97|55.93|53.13|55.66|52.86|0
1645080900000|2022-02-17 06:55:00|55.73|52.93|55.68|52.88|55.78|52.98|55.5|52.7|0
1645081200000|2022-02-17 07:00:00|55.69|52.89|55.32|52.52|55.72|52.92|55.16|52.36|0
1645081500000|2022-02-17 07:05:00|55.29|52.49|55.56|52.76|55.59|52.79|54.09|51.29|0
1645081800000|2022-02-17 07:10:00|55.57|52.77|55.59|52.79|55.73|52.93|55.34|52.54|0
1645082100000|2022-02-17 07:15:00|55.61|52.81|55.51|52.71|55.71|52.91|55.43|52.63|0
1645082400000|2022-02-17 07:20:00|55.59|52.79|55.68|52.88|55.72|52.92|55.5|52.7|0
1645082700000|2022-02-17 07:25:00|55.67|52.87|55.71|52.91|55.79|52.99|55.56|52.76|0
1645083000000|2022-02-17 07:30:00|55.77|52.97|55.43|52.63|55.85|53.05|55.38|52.58|0
1645083300000|2022-02-17 07:35:00|55.39|52.59|55.54|52.74|55.55|52.75|55.38|52.58|0
1645083600000|2022-02-17 07:40:00|55.56|52.76|55.4|52.6|55.59|52.79|55.33|52.53|0
1645083900000|2022-02-17 07:45:00|55.37|52.57|55.2|52.4|55.4|52.6|55.06|52.26|0
1645084200000|2022-02-17 07:50:00|55.21|52.41|55.24|52.44|55.35|52.55|54.83|52.03|0
1645084500000|2022-02-17 07:55:00|55.26|52.46|55.11|52.31|55.37|52.57|55.08|52.28|0
1645084800000|2022-02-17 08:00:00|55.05|52.25|54.06|51.26|55.05|52.25|53.95|51.15|0
1645085100000|2022-02-17 08:05:00|53.89|51.49|53.66|51.26|54.04|51.64|53.64|51.24|0
1645085400000|2022-02-17 08:10:00|53.64|51.24|53.93|51.53|53.95|51.55|53.53|51.13|0
1645085700000|2022-02-17 08:15:00|53.9|51.5|54.35|51.95|54.43|52.03|53.9|51.5|0
1645086000000|2022-02-17 08:20:00|54.39|51.99|54.44|52.04|54.48|52.08|54.15|51.75|0
1645086300000|2022-02-17 08:25:00|54.41|52.01|56.87|54.47|57.3|54.9|54.32|51.92|0
1645086600000|2022-02-17 08:30:00|56.94|54.54|56.9|54.5|57.02|54.62|56.35|53.95|0
1645086900000|2022-02-17 08:35:00|56.87|54.47|56.64|54.24|57.31|54.91|56.53|54.13|0
1645087200000|2022-02-17 08:40:00|56.62|54.22|56.67|54.27|56.84|54.44|56.47|54.07|0
1645087500000|2022-02-17 08:45:00|56.74|54.34|57.03|54.63|57.6|55.2|56.6|54.2|0
1645087800000|2022-02-17 08:50:00|57.2|54.8|56.76|54.36|57.2|54.8|56.75|54.35|0
1645088100000|2022-02-17 08:55:00|56.78|54.38|56.79|54.39|56.93|54.53|56.7|54.3|0
1645088400000|2022-02-17 09:00:00|56.8|54.4|57.06|54.66|57.1|54.7|56.45|54.05|0
1645088700000|2022-02-17 09:05:00|57.02|54.62|57.23|54.43|57.23|54.69|56.73|54.33|0
1645089000000|2022-02-17 09:10:00|57.18|54.38|57.18|54.38|57.27|54.47|57.01|54.21|0
1645089300000|2022-02-17 09:15:00|56.71|54.31|56.43|54.03|56.73|54.33|56.43|54.03|0
1645089600000|2022-02-17 09:20:00|56.45|54.05|56.96|54.56|57.1|54.7|56.45|54.05|0
1645089900000|2022-02-17 09:25:00|57.18|54.38|57.19|54.39|57.3|54.5|57.02|54.22|0
1645091700000|2022-02-17 09:55:00|59.39|52.19|59.39|52.19|59.41|52.21|59.27|52.07|0
1645092000000|2022-02-17 10:00:00|59.4|52.2|59.27|52.07|59.53|52.33|59.16|51.96|0
1645092300000|2022-02-17 10:05:00|59.29|52.09|56.94|54.54|59.44|54.72|56.94|52.03|0
1645092600000|2022-02-17 10:10:00|56.93|54.53|56.62|54.22|56.94|54.54|56.62|54.22|0
1645092900000|2022-02-17 10:15:00|56.64|54.24|56.71|54.31|56.8|54.4|56.55|54.15|0
1645093200000|2022-02-17 10:20:00|56.73|54.33|56.74|54.34|56.77|54.37|56.58|54.18|0
1645093500000|2022-02-17 10:25:00|56.73|54.33|56.65|54.25|56.77|54.37|56.52|54.12|0
1645093800000|2022-02-17 10:30:00|56.63|54.23|56.54|54.14|56.7|54.3|56.45|54.05|0
1645094100000|2022-02-17 10:35:00|56.56|54.16|56.52|54.12|56.69|54.29|56.49|54.09|0
1645094400000|2022-02-17 10:40:00|56.49|54.09|56.4|54|56.61|54.21|56.38|53.98|0
1645094700000|2022-02-17 10:45:00|56.41|54.01|56.47|54.07|56.61|54.21|56.38|53.98|0
1645095000000|2022-02-17 10:50:00|56.48|54.08|56.27|53.87|56.48|54.08|56.21|53.81|0
1645095300000|2022-02-17 10:55:00|56.28|53.88|56.56|54.16|56.56|54.16|56.28|53.88|0
1645095600000|2022-02-17 11:00:00|56.55|54.15|56.69|54.29|56.81|54.41|56.46|54.06|0
1645095900000|2022-02-17 11:05:00|56.67|54.27|56.83|54.43|56.94|54.54|56.67|54.27|0
1645096200000|2022-02-17 11:10:00|56.82|54.42|56.75|54.35|56.92|54.52|56.69|54.29|0
1645096500000|2022-02-17 11:15:00|56.76|54.36|56.34|53.94|56.94|54.54|56.31|53.91|0
1645096800000|2022-02-17 11:20:00|56.31|53.91|56.38|53.98|56.41|54.01|56.2|53.8|0
1645097100000|2022-02-17 11:25:00|56.36|53.96|56.37|53.97|56.38|53.98|56.27|53.87|0
1645097400000|2022-02-17 11:30:00|56.36|53.96|56.52|54.12|56.54|54.14|56.29|53.89|0
1645097700000|2022-02-17 11:35:00|56.54|54.14|56.26|53.86|56.59|54.19|56.26|53.86|0
1645098000000|2022-02-17 11:40:00|56.25|53.85|57.08|54.68|57.08|54.68|56.12|53.72|0
1645098300000|2022-02-17 11:45:00|57.12|54.72|57.17|54.77|57.21|54.81|57.03|54.63|0
1645098600000|2022-02-17 11:50:00|57.19|54.79|57.35|54.95|57.36|54.96|57.19|54.79|0
1645098900000|2022-02-17 11:55:00|57.37|54.97|57.13|54.73|57.37|54.97|56.93|54.53|0
1645099200000|2022-02-17 12:00:00|57.05|54.65|56.6|54.2|57.05|54.65|56.38|53.98|0
1645099500000|2022-02-17 12:05:00|56.59|54.19|56.49|54.09|56.61|54.21|56.31|53.91|0
1645099800000|2022-02-17 12:10:00|56.47|54.07|56.55|54.15|56.68|54.28|56.44|54.04|0
1645100100000|2022-02-17 12:15:00|56.6|54.2|56.26|53.86|56.87|54.47|56.22|53.82|0
1645100400000|2022-02-17 12:20:00|56.27|53.87|55.95|53.55|56.29|53.89|55.92|53.52|0
1645100700000|2022-02-17 12:25:00|55.96|53.56|55.85|53.45|56.06|53.66|55.83|53.43|0
1645101000000|2022-02-17 12:30:00|55.83|53.43|55.78|53.38|55.98|53.58|55.74|53.34|0
1645101300000|2022-02-17 12:35:00|55.8|53.4|55.76|53.36|55.92|53.52|55.73|53.33|0
1645101600000|2022-02-17 12:40:00|55.74|53.34|55.54|53.14|55.82|53.42|55.42|53.02|0
1645101900000|2022-02-17 12:45:00|55.55|53.15|54.64|52.24|55.57|53.17|54.55|52.15|0
1645102200000|2022-02-17 12:50:00|54.63|52.23|54.61|52.21|54.68|52.28|54.52|52.12|0
1645102500000|2022-02-17 12:55:00|54.63|52.23|54.65|52.25|54.74|52.34|54.57|52.17|0
1645102800000|2022-02-17 13:00:00|54.62|52.22|54.59|52.19|54.63|52.23|54.14|51.74|0
1645103100000|2022-02-17 13:05:00|54.7|52.3|55.72|53.32|55.77|53.37|54.66|52.26|0
1645103400000|2022-02-17 13:10:00|55.7|53.3|56.09|53.69|56.2|53.8|55.63|53.23|0
1645103700000|2022-02-17 13:15:00|56.07|53.67|56.72|54.32|57.4|55|56.07|53.67|0
1645104000000|2022-02-17 13:20:00|56.73|54.33|56.54|54.14|56.8|54.4|56.52|54.12|0
1645104300000|2022-02-17 13:25:00|56.52|54.12|56.62|54.22|56.73|54.33|56.47|54.07|0
1645104600000|2022-02-17 13:30:00|56.61|54.21|56.49|54.09|56.66|54.26|56.36|53.96|0
1645104900000|2022-02-17 13:35:00|56.52|54.12|56.75|54.35|56.76|54.36|56.45|54.05|0
1645105200000|2022-02-17 13:40:00|56.79|54.39|57.67|55.27|57.95|55.55|56.72|54.32|0
1645105500000|2022-02-17 13:45:00|57.72|55.32|58.07|55.67|58.16|55.76|57.72|55.32|0
1645105800000|2022-02-17 13:50:00|58.09|55.69|58.1|55.7|58.76|56.36|57.02|54.62|0
1645106100000|2022-02-17 13:55:00|58.13|55.73|58.2|55.8|58.39|55.99|57.96|55.56|0
1645106400000|2022-02-17 14:00:00|58.22|55.82|58.53|56.13|58.66|56.26|54.83|52.43|0
1645106700000|2022-02-17 14:05:00|58.48|56.08|58.39|55.99|58.71|56.31|58.32|55.92|0
1645107000000|2022-02-17 14:10:00|58.37|55.97|58.2|55.8|58.39|55.99|57.76|55.36|0
1645107300000|2022-02-17 14:15:00|58.21|55.81|58.53|56.13|58.53|56.13|58.06|55.66|0
1645107600000|2022-02-17 14:20:00|58.55|56.15|58.45|56.05|58.71|56.31|58.29|55.89|0
1645107900000|2022-02-17 14:25:00|58.48|56.08|58.92|56.52|58.97|56.57|58.43|56.03|0
1645108200000|2022-02-17 14:30:00|58.63|56.23|58.99|56.59|59.23|56.83|57.28|54.88|0
1645108500000|2022-02-17 14:35:00|58.92|56.52|58.68|56.28|59.23|56.83|58.66|56.26|0
1645108800000|2022-02-17 14:40:00|58.61|56.21|59.13|56.73|59.63|57.23|58.45|56.05|0
1645109100000|2022-02-17 14:45:00|59.06|56.66|60.4|58|60.43|58.03|59.06|56.66|0
1645109400000|2022-02-17 14:50:00|60.38|57.98|62.5|60.1|62.52|60.12|60.38|57.98|0
1645109700000|2022-02-17 14:55:00|62.38|59.98|62.37|59.97|62.54|60.14|62|59.6|0
1645110000000|2022-02-17 15:00:00|62.4|60|62.15|59.75|62.82|60.42|61.95|59.55|0
1645110300000|2022-02-17 15:05:00|62.1|59.7|62.17|59.77|62.35|59.95|61.75|59.35|0
1645110600000|2022-02-17 15:10:00|62.15|59.75|61.56|59.16|62.22|59.82|61.51|59.11|0
1645110900000|2022-02-17 15:15:00|61.55|59.15|62.29|59.89|62.29|59.89|61.53|59.13|0
1645111200000|2022-02-17 15:20:00|62.37|59.97|62.69|60.29|63.01|60.61|62.29|59.89|0
1645111500000|2022-02-17 15:25:00|62.71|60.31|63.14|60.74|63.21|60.81|62.71|60.31|0
1645111800000|2022-02-17 15:30:00|63.19|60.79|61.48|59.08|63.31|60.91|61.48|59.08|0
1645112100000|2022-02-17 15:35:00|61.55|59.15|61.87|59.47|62.33|59.93|60.46|58.06|0
1645112400000|2022-02-17 15:40:00|61.91|59.51|61.88|59.48|62.18|59.78|61.78|59.38|0
1645112700000|2022-02-17 15:45:00|61.96|59.56|62.18|59.78|62.48|60.08|61.44|59.04|0
1645113000000|2022-02-17 15:50:00|62.05|59.65|62.03|59.63|62.53|60.13|61.95|59.55|0
1645113300000|2022-02-17 15:55:00|62.05|59.65|60.35|57.95|62.05|59.65|60.35|57.95|0
1645113600000|2022-02-17 16:00:00|60.4|58|60.88|58.48|60.88|58.48|60.18|57.78|0
1645113900000|2022-02-17 16:05:00|60.83|58.43|60.44|58.04|60.83|58.43|60.11|57.71|0
1645114200000|2022-02-17 16:10:00|60.43|58.03|59.84|57.44|60.43|58.03|59.69|57.29|0
1645114500000|2022-02-17 16:15:00|59.88|57.48|59.71|57.31|60.03|57.63|59.47|57.07|0
1645114800000|2022-02-17 16:20:00|59.74|57.34|60.12|57.72|60.12|57.72|59.64|57.24|0
1645115100000|2022-02-17 16:25:00|60.15|57.75|59.83|57.43|60.15|57.75|59.61|57.21|0
1645115400000|2022-02-17 16:30:00|59.82|57.42|60|57.6|60.1|57.7|59.75|57.35|0
1645115700000|2022-02-17 16:35:00|59.88|57.48|60.21|57.81|60.29|57.89|59.78|57.38|0
1645116000000|2022-02-17 16:40:00|60.19|57.79|60.04|57.64|60.24|57.84|59.9|57.5|0
1645116300000|2022-02-17 16:45:00|60.09|57.69|59.2|56.8|60.16|57.76|59.2|56.8|0
1645116600000|2022-02-17 16:50:00|59.25|56.85|59.73|57.33|59.73|57.33|59.25|56.85|0
1645116900000|2022-02-17 16:55:00|59.68|57.28|60.01|57.61|60.09|57.69|59.58|57.18|0
1645117200000|2022-02-17 17:00:00|60.04|57.64|59.77|57.37|60.33|57.93|59.75|57.35|0
1645117500000|2022-02-17 17:05:00|59.78|57.38|60.21|57.81|60.29|57.89|59.6|57.2|0
1645117800000|2022-02-17 17:10:00|60.16|57.76|60.13|57.73|60.5|58.1|60.08|57.68|0
1645118100000|2022-02-17 17:15:00|60.15|57.75|60.06|57.66|60.2|57.8|59.98|57.58|0
1645118400000|2022-02-17 17:20:00|60.03|57.63|59.81|57.41|60.1|57.7|59.69|57.29|0
1645118700000|2022-02-17 17:25:00|59.83|57.43|59.84|57.44|59.88|57.48|59.67|57.27|0
1645119000000|2022-02-17 17:30:00|59.86|57.46|59.69|57.29|59.98|57.58|59.42|57.02|0
1645119300000|2022-02-17 17:35:00|59.66|57.26|59.82|57.42|59.86|57.46|59.62|57.22|0
1645119600000|2022-02-17 17:40:00|59.84|57.44|59.83|57.43|60.07|57.67|59.81|57.41|0
1645119900000|2022-02-17 17:45:00|59.81|57.41|60.26|57.86|60.46|58.06|59.81|57.41|0
1645120200000|2022-02-17 17:50:00|60.22|57.82|60.09|57.69|60.34|57.94|60|57.6|0
1645120500000|2022-02-17 17:55:00|60.12|57.72|60.09|57.69|60.24|57.84|60.01|57.61|0
1645120800000|2022-02-17 18:00:00|60.12|57.72|60.35|57.95|60.35|57.95|59.97|57.57|0
1645121100000|2022-02-17 18:05:00|60.31|57.91|60.36|57.96|60.45|58.05|60.14|57.74|0
1645121400000|2022-02-17 18:10:00|60.33|57.93|60.74|58.34|60.97|58.57|60.33|57.93|0
1645121700000|2022-02-17 18:15:00|60.77|58.37|60.79|58.39|60.89|58.49|60.5|58.1|0
1645122000000|2022-02-17 18:20:00|60.82|58.42|60.96|58.56|61.08|58.68|60.69|58.29|0
1645122300000|2022-02-17 18:25:00|60.94|58.54|60.93|58.53|61.21|58.81|60.9|58.5|0
1645122600000|2022-02-17 18:30:00|60.96|58.56|60.76|58.36|61.03|58.63|60.57|58.17|0
1645122900000|2022-02-17 18:35:00|60.79|58.39|61.05|58.65|61.08|58.68|60.64|58.24|0
1645123200000|2022-02-17 18:40:00|61.08|58.68|60.98|58.58|61.3|58.9|60.93|58.53|0
1645123500000|2022-02-17 18:45:00|61.01|58.61|61.15|58.75|61.23|58.83|60.98|58.58|0
1645123800000|2022-02-17 18:50:00|61.18|58.78|60.88|58.48|61.2|58.8|60.85|58.45|0
1645124100000|2022-02-17 18:55:00|60.9|58.5|60.88|58.48|61|58.6|60.8|58.4|0
1645124400000|2022-02-17 19:00:00|60.9|58.5|61.17|58.77|61.3|58.9|60.9|58.5|0
1645124700000|2022-02-17 19:05:00|61.15|58.75|61.59|59.19|61.67|59.27|61.15|58.75|0
1645125000000|2022-02-17 19:10:00|61.62|59.22|61.42|59.02|61.79|59.39|61.39|58.99|0
1645125300000|2022-02-17 19:15:00|61.39|58.99|61.41|59.01|61.56|59.16|61.22|58.82|0
1645125600000|2022-02-17 19:20:00|61.46|59.06|62.06|59.66|62.08|59.68|61.39|58.99|0
1645125900000|2022-02-17 19:25:00|62.08|59.68|62.01|59.61|62.16|59.76|61.93|59.53|0
1645126200000|2022-02-17 19:30:00|62.03|59.63|62.29|59.89|62.48|60.08|61.91|59.51|0
1645126500000|2022-02-17 19:35:00|62.28|59.88|62.51|60.11|62.53|60.13|62.23|59.83|0
1645126800000|2022-02-17 19:40:00|62.48|60.08|61.6|59.2|62.63|60.23|61.53|59.13|0
1645127100000|2022-02-17 19:45:00|61.58|59.18|62.99|60.59|63.29|60.89|61.45|59.05|0
1645127400000|2022-02-17 19:50:00|63.01|60.61|63.29|60.89|63.49|61.09|63.01|60.61|0
1645127700000|2022-02-17 19:55:00|63.31|60.91|63.57|61.17|63.59|61.19|63.09|60.69|0
1645128000000|2022-02-17 20:00:00|63.54|61.14|63.85|61.45|63.9|61.5|63.31|60.91|0
1645128300000|2022-02-17 20:05:00|63.79|61.39|64.38|61.98|64.38|61.98|63.77|61.37|0
1645128600000|2022-02-17 20:10:00|64.36|61.96|64.67|62.27|64.8|62.4|64.2|61.8|0
1645128900000|2022-02-17 20:15:00|64.69|62.29|65.55|63.15|65.81|63.41|64.51|62.11|0
1645129200000|2022-02-17 20:20:00|65.58|63.18|65.42|63.02|65.58|63.18|65.14|62.74|0
1645129500000|2022-02-17 20:25:00|65.37|62.97|65.44|63.04|65.65|63.25|65.13|62.73|0
1645129800000|2022-02-17 20:30:00|65.48|63.08|65.21|62.81|65.99|63.59|64.93|62.53|0
1645130100000|2022-02-17 20:35:00|65.15|62.75|64.2|61.8|65.15|62.75|64.04|61.64|0
1645130400000|2022-02-17 20:40:00|64.22|61.82|64.45|62.05|64.65|62.25|64.22|61.82|0
1645130700000|2022-02-17 20:45:00|64.43|62.03|64.68|62.28|64.68|62.28|63.94|61.54|0
1645131000000|2022-02-17 20:50:00|65.07|62.67|65.3|62.9|66.06|63.66|64.84|62.44|0
1645131300000|2022-02-17 20:55:00|65.41|63.01|65.43|63.03|65.59|63.19|64.84|62.44|0
1645131600000|2022-02-17 21:00:00|65.35|62.95|64.94|62.54|65.72|63.32|64.94|62.54|0
1645131900000|2022-02-17 21:05:00|64.96|62.56|65.82|63.42|66.03|63.63|64.94|62.54|0
1645132200000|2022-02-17 21:10:00|65.74|63.34|65.4|63|66.14|63.74|65.37|62.97|0
1645132500000|2022-02-17 21:15:00|65.57|62.77|66.03|63.23|66.1|63.3|65.57|62.77|0
1645132800000|2022-02-17 21:20:00|66.02|63.22|65.7|62.9|66.07|63.27|65.65|62.85|0
1645133100000|2022-02-17 21:25:00|65.73|62.93|65.78|62.98|65.81|63.01|65.67|62.87|0
1645133400000|2022-02-17 21:30:00|65.77|62.97|65.46|62.66|65.8|63|65.44|62.64|0
1645133700000|2022-02-17 21:35:00|65.49|62.69|65.49|62.69|65.52|62.72|65.38|62.58|0
1645134000000|2022-02-17 21:40:00|65.46|62.66|65.54|62.74|65.62|62.82|65.37|62.57|0
1645134300000|2022-02-17 21:45:00|65.51|62.71|65.46|62.66|65.52|62.72|65.33|62.53|0
1645134600000|2022-02-17 21:50:00|65.43|62.63|65.5|62.7|65.51|62.71|65.41|62.61|0
1645134900000|2022-02-17 21:55:00|65.46|62.66|65.57|62.77|65.59|62.79|65.43|62.63|0
1645135200000|2022-02-17 22:00:00|65.56|62.76|65.62|62.82|65.62|62.82|65.5|62.7|0
1645135500000|2022-02-17 22:05:00|65.63|62.83|65.57|62.77|65.65|62.85|65.56|62.76|0
1645135800000|2022-02-17 22:10:00|65.58|62.78|65.61|62.81|65.65|62.85|65.58|62.78|0
1645136100000|2022-02-17 22:15:00|65.6|62.8|65.63|62.83|65.63|62.83|65.57|62.77|0
1645136700000|2022-02-17 22:25:00|65.64|62.84|65.61|62.81|65.66|62.86|65.61|62.81|0
1645137000000|2022-02-17 22:30:00|65.63|62.83|65.67|62.87|65.68|62.88|65.61|62.81|0
1645137300000|2022-02-17 22:35:00|65.68|62.88|65.66|62.86|65.68|62.88|65.66|62.86|0
1645137600000|2022-02-17 22:40:00|65.67|62.87|65.64|62.84|65.69|62.89|65.64|62.84|0
1645137900000|2022-02-17 22:45:00|65.66|62.86|65.61|62.81|65.67|62.87|65.6|62.8|0
1645138200000|2022-02-17 22:50:00|65.6|62.8|65.6|62.8|65.61|62.81|65.6|62.8|0
1645138500000|2022-02-17 22:55:00|65.61|62.81|65.57|62.77|65.64|62.84|65.57|62.77|0
1645138800000|2022-02-17 23:00:00|65.6|62.8|66.03|63.23|66.06|63.26|65.55|62.75|0
1645139100000|2022-02-17 23:05:00|66.06|63.26|65.94|63.14|66.16|63.36|65.93|63.13|0
1645139400000|2022-02-17 23:10:00|65.95|63.15|65.79|62.99|65.95|63.15|65.74|62.94|0
1645139700000|2022-02-17 23:15:00|65.85|63.05|65.45|62.65|65.94|63.14|65.4|62.6|0
1645140000000|2022-02-17 23:20:00|65.44|62.64|65.27|62.47|65.49|62.69|65.19|62.39|0
1645140300000|2022-02-17 23:25:00|65.3|62.5|65.19|62.39|65.32|62.52|65.14|62.34|0
1645140600000|2022-02-17 23:30:00|65.22|62.42|64.96|62.16|65.22|62.42|64.93|62.13|0
1645140900000|2022-02-17 23:35:00|64.93|62.13|65.15|62.35|65.16|62.36|64.93|62.13|0
1645141200000|2022-02-17 23:40:00|65.14|62.34|65.13|62.33|65.21|62.41|64.98|62.18|0
1645141500000|2022-02-17 23:45:00|65.11|62.31|64.98|62.18|65.16|62.36|64.93|62.13|0
1645141800000|2022-02-17 23:50:00|64.96|62.16|65.13|62.33|65.13|62.33|64.91|62.11|0
1645142100000|2022-02-17 23:55:00|65.12|62.32|65.1|62.3|65.13|62.33|64.92|62.12|0
1645142400000|2022-02-18 00:00:00|65.13|62.33|64.89|62.09|65.15|62.35|64.82|62.02|0
1645142700000|2022-02-18 00:05:00|64.95|62.15|64.97|62.17|65.07|62.27|64.92|62.12|0
1645143000000|2022-02-18 00:10:00|65.02|62.22|65.05|62.25|65.18|62.38|64.88|62.08|0
1645143300000|2022-02-18 00:15:00|64.99|62.19|65.23|62.43|65.49|62.69|64.99|62.19|0
1645143600000|2022-02-18 00:20:00|65.25|62.45|65.54|62.74|65.64|62.84|65.25|62.45|0
1645143900000|2022-02-18 00:25:00|65.59|62.79|65.4|62.6|65.61|62.81|65.33|62.53|0
1645144200000|2022-02-18 00:30:00|65.42|62.62|65.45|62.65|65.59|62.79|65.3|62.5|0
1645144500000|2022-02-18 00:35:00|65.48|62.68|65.5|62.7|65.74|62.94|65.45|62.65|0
1645144800000|2022-02-18 00:40:00|65.56|62.76|65.63|62.83|65.66|62.86|65.48|62.68|0
1645145100000|2022-02-18 00:45:00|65.66|62.86|65.89|63.09|65.95|63.15|65.53|62.73|0
1645145400000|2022-02-18 00:50:00|65.92|63.12|65.5|62.7|66.13|63.33|65.5|62.7|0
1645145700000|2022-02-18 00:55:00|65.55|62.75|65.37|62.57|65.55|62.75|65.29|62.49|0
1645146000000|2022-02-18 01:00:00|65.32|62.52|65.15|62.35|65.37|62.57|65.11|62.31|0
1645146300000|2022-02-18 01:05:00|65.16|62.36|65.34|62.54|65.34|62.54|65.11|62.31|0
1645146600000|2022-02-18 01:10:00|65.31|62.51|65.41|62.61|65.55|62.75|65.31|62.51|0
1645146900000|2022-02-18 01:15:00|65.44|62.64|65.44|62.64|65.54|62.74|65.28|62.48|0
1645147200000|2022-02-18 01:20:00|65.45|62.65|65.37|62.57|65.52|62.72|65.36|62.56|0
1645147500000|2022-02-18 01:25:00|65.39|62.59|65.57|62.77|65.75|62.95|65.32|62.52|0
1645147800000|2022-02-18 01:30:00|65.62|62.82|63.79|60.99|65.77|62.97|63.59|60.79|0
1645148100000|2022-02-18 01:35:00|63.74|60.94|63.06|60.26|63.76|60.96|63.06|60.26|0
1645148400000|2022-02-18 01:40:00|63.04|60.24|62.97|60.17|63.09|60.29|62.59|59.79|0
1645148700000|2022-02-18 01:45:00|62.95|60.15|62.96|60.16|63.36|60.56|62.91|60.11|0
1645149000000|2022-02-18 01:50:00|62.98|60.18|62.43|59.63|63.06|60.26|62.18|59.38|0
1645149300000|2022-02-18 01:55:00|62.34|59.54|62.53|59.73|62.6|59.8|62.23|59.43|0
1645149600000|2022-02-18 02:00:00|62.48|59.68|62.43|59.63|62.6|59.8|62.3|59.5|0
1645149900000|2022-02-18 02:05:00|62.4|59.6|62.75|59.95|62.75|59.95|62.35|59.55|0
1645150200000|2022-02-18 02:10:00|62.72|59.92|62.57|59.77|62.75|59.95|62.5|59.7|0
1645150500000|2022-02-18 02:15:00|62.55|59.75|62.32|59.52|62.62|59.82|62.27|59.47|0
1645150800000|2022-02-18 02:20:00|62.3|59.5|62.42|59.62|62.47|59.67|62.25|59.45|0
1645151100000|2022-02-18 02:25:00|62.39|59.59|62.71|59.91|62.74|59.94|62.34|59.54|0
1645151400000|2022-02-18 02:30:00|62.72|59.92|62.64|59.84|62.72|59.92|62.54|59.74|0
1645151700000|2022-02-18 02:35:00|62.63|59.83|62.89|60.09|62.89|60.09|62.63|59.83|0
1645152000000|2022-02-18 02:40:00|62.92|60.12|62.79|59.99|63.07|60.27|62.76|59.96|0
1645152300000|2022-02-18 02:45:00|62.8|60|62.96|60.16|62.96|60.16|62.74|59.94|0
1645152600000|2022-02-18 02:50:00|62.89|60.09|62.73|59.93|62.96|60.16|62.71|59.91|0
1645152900000|2022-02-18 02:55:00|62.71|59.91|62.63|59.83|62.81|60.01|62.58|59.78|0
1645153200000|2022-02-18 03:00:00|62.61|59.81|62.76|59.96|62.83|60.03|62.61|59.81|0
1645153500000|2022-02-18 03:05:00|62.78|59.98|62.63|59.83|62.88|60.08|62.63|59.83|0
1645153800000|2022-02-18 03:10:00|62.65|59.85|62.38|59.58|62.7|59.9|62.38|59.58|0
1645154100000|2022-02-18 03:15:00|62.35|59.55|62.35|59.55|62.45|59.65|62.28|59.48|0
1645154400000|2022-02-18 03:20:00|62.38|59.58|62.42|59.62|62.5|59.7|62.33|59.53|0
1645154700000|2022-02-18 03:25:00|62.41|59.61|62|59.2|62.42|59.62|62|59.2|0
1645155000000|2022-02-18 03:30:00|62.02|59.22|62.2|59.4|62.2|59.4|62|59.2|0
1645155300000|2022-02-18 03:35:00|62.21|59.41|62.27|59.47|62.27|59.47|62.07|59.27|0
1645155600000|2022-02-18 03:40:00|62.28|59.48|62.16|59.36|62.32|59.52|62.12|59.32|0
1645155900000|2022-02-18 03:45:00|62.14|59.34|61.83|59.03|62.24|59.44|61.8|59|0
1645156200000|2022-02-18 03:50:00|61.85|59.05|62.02|59.22|62.09|59.29|61.82|59.02|0
1645156500000|2022-02-18 03:55:00|62|59.2|62.14|59.34|62.21|59.41|62|59.2|0
1645156800000|2022-02-18 04:00:00|62.16|59.36|61.86|59.06|62.16|59.36|61.75|58.95|0
1645157100000|2022-02-18 04:05:00|61.84|59.04|61.79|58.99|61.91|59.11|61.76|58.96|0
1645157400000|2022-02-18 04:10:00|61.78|58.98|61.84|59.04|61.94|59.14|61.74|58.94|0
1645157700000|2022-02-18 04:15:00|61.85|59.05|61.93|59.13|62.01|59.21|61.85|59.05|0
1645158000000|2022-02-18 04:20:00|61.91|59.11|61.76|58.96|62.01|59.21|61.76|58.96|0
1645158300000|2022-02-18 04:25:00|61.71|58.91|61.67|58.87|61.71|58.91|61.41|58.61|0
1645158600000|2022-02-18 04:30:00|61.68|58.88|61.78|58.98|61.83|59.03|61.68|58.88|0
1645158900000|2022-02-18 04:35:00|61.76|58.96|61.88|59.08|61.88|59.08|61.71|58.91|0
1645159200000|2022-02-18 04:40:00|61.85|59.05|61.85|59.05|61.93|59.13|61.82|59.02|0
1645159500000|2022-02-18 04:45:00|61.88|59.08|61.92|59.12|62|59.2|61.83|59.03|0
1645159800000|2022-02-18 04:50:00|61.95|59.15|61.92|59.12|61.95|59.15|61.87|59.07|0
1645160100000|2022-02-18 04:55:00|61.96|59.16|62.07|59.27|62.12|59.32|61.92|59.12|0
1645160400000|2022-02-18 05:00:00|62.09|59.29|61.92|59.12|62.12|59.32|61.89|59.09|0
1645160700000|2022-02-18 05:05:00|61.89|59.09|62.08|59.28|62.12|59.32|61.89|59.09|0
1645161000000|2022-02-18 05:10:00|62.09|59.29|62.09|59.29|62.14|59.34|61.98|59.18|0
1645161300000|2022-02-18 05:15:00|62.11|59.31|61.99|59.19|62.14|59.34|61.94|59.14|0
1645161600000|2022-02-18 05:20:00|61.96|59.16|61.05|58.25|62.14|59.34|60.53|57.73|0
1645161900000|2022-02-18 05:25:00|61.06|58.26|61.05|58.25|61.07|58.27|60.95|58.15|0
1645162200000|2022-02-18 05:30:00|61.02|58.22|60.97|58.17|61.02|58.22|60.89|58.09|0
1645162500000|2022-02-18 05:35:00|60.99|58.19|60.86|58.06|60.99|58.19|60.75|57.95|0
1645162800000|2022-02-18 05:40:00|60.85|58.05|60.97|58.17|61.02|58.22|60.85|58.05|0
1645163100000|2022-02-18 05:45:00|60.94|58.14|60.88|58.08|60.94|58.14|60.87|58.07|0
1645163400000|2022-02-18 05:50:00|60.89|58.09|61.01|58.21|61.04|58.24|60.87|58.07|0
1645163700000|2022-02-18 05:55:00|61.03|58.23|61.21|58.41|61.31|58.51|60.96|58.16|0
1645164000000|2022-02-18 06:00:00|61.36|58.56|61.59|58.79|61.75|58.95|61.33|58.53|0
1645164300000|2022-02-18 06:05:00|61.6|58.8|61.53|58.73|61.73|58.93|61.45|58.65|0
1645164600000|2022-02-18 06:10:00|61.54|58.74|61.59|58.79|61.65|58.85|61.44|58.64|0
1645164900000|2022-02-18 06:15:00|61.6|58.8|61.24|58.44|61.7|58.9|61.23|58.43|0
1645165200000|2022-02-18 06:20:00|61.26|58.46|61.15|58.35|61.36|58.56|61.15|58.35|0
1645165500000|2022-02-18 06:25:00|61.18|58.38|61.22|58.42|61.3|58.5|61.16|58.36|0
1645165800000|2022-02-18 06:30:00|61.27|58.47|61.37|58.57|61.37|58.57|61.12|58.32|0
1645166100000|2022-02-18 06:35:00|61.38|58.58|61.32|58.52|61.41|58.61|61.17|58.37|0
1645166400000|2022-02-18 06:40:00|61.31|58.51|61.26|58.46|61.37|58.57|61.17|58.37|0
1645166700000|2022-02-18 06:45:00|61.29|58.49|61.36|58.56|61.41|58.61|61.23|58.43|0
1645167000000|2022-02-18 06:50:00|61.39|58.59|61.46|58.66|61.55|58.75|61.39|58.59|0
1645167300000|2022-02-18 06:55:00|61.49|58.69|61.68|58.88|61.71|58.91|61.49|58.69|0
1645167600000|2022-02-18 07:00:00|61.66|58.86|61.46|58.66|61.8|59|61.39|58.59|0
1645167900000|2022-02-18 07:05:00|61.43|58.63|61.33|58.53|61.56|58.76|61.23|58.43|0
1645168200000|2022-02-18 07:10:00|61.32|58.52|61.34|58.54|61.63|58.83|61.28|58.48|0
1645168500000|2022-02-18 07:15:00|61.36|58.56|62.27|59.47|62.28|59.48|60.49|57.69|0
1645168800000|2022-02-18 07:20:00|62.25|59.45|62.53|59.73|62.53|59.73|62.2|59.4|0
1645169100000|2022-02-18 07:25:00|62.55|59.75|62.47|59.67|62.6|59.8|62.43|59.63|0
1645169400000|2022-02-18 07:30:00|62.5|59.7|62.6|59.8|62.65|59.85|62.35|59.55|0
1645169700000|2022-02-18 07:35:00|62.57|59.77|62.56|59.76|62.71|59.91|62.47|59.67|0
1645170000000|2022-02-18 07:40:00|62.55|59.75|62.32|59.52|62.57|59.77|62.27|59.47|0
1645170300000|2022-02-18 07:45:00|62.3|59.5|62.42|59.62|62.42|59.62|62.22|59.42|0
1645170600000|2022-02-18 07:50:00|62.44|59.64|62.52|59.72|62.53|59.73|62.37|59.57|0
1645170900000|2022-02-18 07:55:00|62.49|59.69|62.41|59.61|62.69|59.89|62.36|59.56|0
1645171200000|2022-02-18 08:00:00|62.39|59.59|62.84|60.04|62.92|60.12|61.79|58.99|0
1645171500000|2022-02-18 08:05:00|62.68|60.28|62.59|60.19|63.05|60.65|62.57|60.17|0
1645171800000|2022-02-18 08:10:00|62.57|60.17|62.45|60.05|62.74|60.34|62.37|59.97|0
1645172100000|2022-02-18 08:15:00|62.48|60.08|62.71|60.31|62.79|60.39|62.45|60.05|0
1645172400000|2022-02-18 08:20:00|62.74|60.34|62.74|60.34|62.79|60.39|62.41|60.01|0
1645172700000|2022-02-18 08:25:00|62.81|60.41|62.55|60.15|62.84|60.44|62.5|60.1|0
1645173000000|2022-02-18 08:30:00|62.54|60.14|62.62|60.22|62.86|60.46|62.46|60.06|0
1645173300000|2022-02-18 08:35:00|62.61|60.21|62.21|59.81|62.76|60.36|62.16|59.76|0
1645173600000|2022-02-18 08:40:00|62.23|59.83|62.08|59.68|62.23|59.83|61.91|59.51|0
1645173900000|2022-02-18 08:45:00|62.06|59.66|62.43|60.03|62.45|60.05|61.98|59.58|0
1645174200000|2022-02-18 08:50:00|62.45|60.05|62.53|60.13|62.65|60.25|62.43|60.03|0
1645174500000|2022-02-18 08:55:00|62.54|60.14|62.69|60.29|62.83|60.43|62.45|60.05|0
1645174800000|2022-02-18 09:00:00|62.68|60.28|62.72|60.32|62.98|60.58|62.55|60.15|0
1645175100000|2022-02-18 09:05:00|62.74|60.34|62.92|60.52|62.92|60.52|62.52|60.12|0
1645175400000|2022-02-18 09:10:00|62.91|60.51|63.4|61|63.66|61.26|62.91|60.51|0
1645175700000|2022-02-18 09:15:00|63.35|60.95|63.29|60.89|63.5|61.1|63.25|60.85|0
1645176000000|2022-02-18 09:20:00|63.3|60.9|63.25|60.85|63.42|61.02|63.23|60.83|0
1645176300000|2022-02-18 09:25:00|63.22|60.82|63.11|60.71|63.25|60.85|62.94|60.54|0
1645176600000|2022-02-18 09:30:00|63.12|60.72|62.95|60.55|63.14|60.74|62.94|60.54|0
1645176900000|2022-02-18 09:35:00|62.94|60.54|62.26|59.86|62.94|60.54|61.63|59.23|0
1645177200000|2022-02-18 09:40:00|62.29|59.89|62.14|59.74|62.29|59.89|62.06|59.66|0
1645177500000|2022-02-18 09:45:00|62.16|59.76|62.31|59.91|62.46|60.06|62.14|59.74|0
1645177800000|2022-02-18 09:50:00|62.29|59.89|62.13|59.73|62.36|59.96|62.13|59.73|0
1645178100000|2022-02-18 09:55:00|62.11|59.71|61.83|59.43|62.13|59.73|61.76|59.36|0
1645178400000|2022-02-18 10:00:00|61.82|59.42|61.89|59.49|61.95|59.55|61.73|59.33|0
1645178700000|2022-02-18 10:05:00|61.88|59.48|62.13|59.73|62.26|59.86|61.86|59.46|0
1645179000000|2022-02-18 10:10:00|62.15|59.75|62.13|59.73|62.4|60|62.13|59.73|0
1645179300000|2022-02-18 10:15:00|62.15|59.75|62|59.6|62.18|59.78|61.9|59.5|0
1645179600000|2022-02-18 10:20:00|61.95|59.55|62|59.6|62|59.6|61.88|59.48|0
1645179900000|2022-02-18 10:25:00|61.97|59.57|61.95|59.55|62|59.6|61.82|59.42|0
1645180200000|2022-02-18 10:30:00|61.92|59.52|62.02|59.62|62.12|59.72|61.92|59.52|0
1645180500000|2022-02-18 10:35:00|62.05|59.65|61.85|59.45|62.17|59.77|61.82|59.42|0
1645180800000|2022-02-18 10:40:00|61.87|59.47|61.94|59.54|61.99|59.59|61.87|59.47|0
1645181100000|2022-02-18 10:45:00|61.93|59.53|61.89|59.49|62.02|59.62|61.84|59.44|0
1645181400000|2022-02-18 10:50:00|61.97|59.57|62.06|59.66|62.27|59.87|61.97|59.57|0
1645181700000|2022-02-18 10:55:00|62.09|59.69|62.21|59.81|62.29|59.89|61.94|59.54|0
1645182000000|2022-02-18 11:00:00|62.23|59.83|62.29|59.89|62.39|59.99|62.16|59.76|0
1645182300000|2022-02-18 11:05:00|62.3|59.9|62.07|59.67|62.32|59.92|62.03|59.63|0
1645182600000|2022-02-18 11:10:00|62.06|59.66|62.16|59.76|62.38|59.98|62.01|59.61|0
1645182900000|2022-02-18 11:15:00|62.15|59.75|61.86|59.46|62.15|59.75|61.76|59.36|0
1645183200000|2022-02-18 11:20:00|61.88|59.48|61.95|59.55|62.03|59.63|61.81|59.41|0
1645183500000|2022-02-18 11:25:00|61.98|59.58|62|59.6|62.03|59.63|61.95|59.55|0
1645183800000|2022-02-18 11:30:00|62.03|59.63|62.13|59.73|62.15|59.75|61.95|59.55|0
1645184100000|2022-02-18 11:35:00|62.15|59.75|62.05|59.65|62.2|59.8|61.98|59.58|0
1645184400000|2022-02-18 11:40:00|62.04|59.64|62.4|60|62.4|60|61.97|59.57|0
1645184700000|2022-02-18 11:45:00|62.5|60.1|62.83|60.43|62.83|60.43|62.35|59.95|0
1645185000000|2022-02-18 11:50:00|62.88|60.48|62.75|60.35|62.98|60.58|62.62|60.22|0
1645185300000|2022-02-18 11:55:00|62.77|60.37|62.49|60.09|62.95|60.55|62.49|60.09|0
1645185600000|2022-02-18 12:00:00|62.47|60.07|62.75|60.35|63.38|60.98|62.47|60.07|0
1645185900000|2022-02-18 12:05:00|62.72|60.32|62.6|60.2|62.77|60.37|62.42|60.02|0
1645186200000|2022-02-18 12:10:00|62.62|60.22|62.59|60.19|62.65|60.25|62.52|60.12|0
1645186500000|2022-02-18 12:15:00|62.57|60.17|62.54|60.14|62.67|60.27|62.54|60.14|0
1645186800000|2022-02-18 12:20:00|62.57|60.17|62.52|60.12|62.77|60.37|62.47|60.07|0
1645187100000|2022-02-18 12:25:00|62.49|60.09|62.67|60.27|62.67|60.27|62.47|60.07|0
1645187400000|2022-02-18 12:30:00|62.64|60.24|62.49|60.09|62.66|60.26|62.49|60.09|0
1645187700000|2022-02-18 12:35:00|62.46|60.06|62.51|60.11|62.51|60.11|62.39|59.99|0
1645188000000|2022-02-18 12:40:00|62.54|60.14|62.41|60.01|62.54|60.14|62.38|59.98|0
1645188300000|2022-02-18 12:45:00|62.38|59.98|62.41|60.01|62.56|60.16|62.33|59.93|0
1645188600000|2022-02-18 12:50:00|62.43|60.03|62.66|60.26|62.66|60.26|62.36|59.96|0
1645188900000|2022-02-18 12:55:00|62.68|60.28|62.43|60.03|62.68|60.28|62.43|60.03|0
1645189200000|2022-02-18 13:00:00|62.45|60.05|62.4|60|62.6|60.2|62.33|59.93|0
1645189500000|2022-02-18 13:05:00|62.35|59.95|63.06|60.66|63.13|60.73|62.2|59.8|0
1645189800000|2022-02-18 13:10:00|63.17|60.77|63.69|61.29|63.89|61.49|63.17|60.77|0
1645190100000|2022-02-18 13:15:00|63.77|61.37|64.66|62.26|64.77|62.37|62.91|60.51|0
1645190400000|2022-02-18 13:20:00|64.64|62.24|65.57|63.17|65.57|63.17|64.64|62.24|0
1645190700000|2022-02-18 13:25:00|65.54|63.14|66.29|63.89|66.49|64.09|65.44|63.04|0
1645191000000|2022-02-18 13:30:00|66.25|63.85|66.88|64|67.68|64.8|66.25|63.85|0
1645191300000|2022-02-18 13:35:00|66.86|63.98|66.23|63.83|67.16|64.47|65.92|63.04|0
1645191600000|2022-02-18 13:40:00|66.26|63.86|66.41|64.01|66.55|64.15|66.26|63.86|0
1645191900000|2022-02-18 13:45:00|66.4|64|66.52|64.12|66.81|64.41|66.4|64|0
1645192200000|2022-02-18 13:50:00|66.53|64.13|66.17|63.77|66.66|64.26|65.97|63.57|0
1645192500000|2022-02-18 13:55:00|66.2|63.8|65.6|63.2|66.33|63.93|65.6|63.2|0
1645192800000|2022-02-18 14:00:00|65.57|63.17|65.33|62.93|65.83|63.43|65.15|62.75|0
1645193100000|2022-02-18 14:05:00|65.36|62.96|65.67|63.27|65.67|63.27|65.31|62.91|0
1645193400000|2022-02-18 14:10:00|65.83|63.43|66.3|63.9|66.3|63.9|65.75|63.35|0
1645193700000|2022-02-18 14:15:00|66.27|63.87|66.35|63.95|66.41|64.01|65.96|63.56|0
1645194000000|2022-02-18 14:20:00|66.33|63.93|66.19|63.79|66.56|64.16|66.17|63.77|0
1645194300000|2022-02-18 14:25:00|66.09|63.69|65.38|62.98|66.26|63.86|65.37|62.97|0
1645194600000|2022-02-18 14:30:00|65.53|63.13|66|63.6|66|63.6|65.01|62.61|0
1645194900000|2022-02-18 14:35:00|66.06|63.66|65.69|63.29|66.56|64.16|65.14|62.74|0
1645195200000|2022-02-18 14:40:00|65.64|63.24|66.77|64.37|66.9|64.5|65.64|63.24|0
1645195500000|2022-02-18 14:45:00|66.82|64.42|65.74|63.34|67.01|64.61|65.74|63.34|0
1645195800000|2022-02-18 14:50:00|65.71|63.31|64.41|62.01|65.74|63.34|64.39|61.99|0
1645196100000|2022-02-18 14:55:00|64.39|61.99|64.42|62.02|64.67|62.27|64.17|61.77|0
1645196400000|2022-02-18 15:00:00|64.48|62.08|64.9|62.5|65.16|62.76|64.33|61.93|0
1645196700000|2022-02-18 15:05:00|64.82|62.42|65.09|62.69|65.24|62.84|64.54|62.14|0
1645197000000|2022-02-18 15:10:00|65.18|62.78|65.13|62.73|65.73|63.33|64.64|62.24|0
1645197300000|2022-02-18 15:15:00|65.15|62.75|65.13|62.73|65.49|63.09|64.2|61.8|0
1645197600000|2022-02-18 15:20:00|65.15|62.75|65.86|63.46|66.01|63.61|65.02|62.62|0
1645197900000|2022-02-18 15:25:00|65.83|63.43|67.36|64.96|67.44|65.04|65.49|63.09|0
1645198200000|2022-02-18 15:30:00|67.32|64.92|67.97|65.57|68.29|65.89|67.32|64.92|0
1645198500000|2022-02-18 15:35:00|68|65.6|67.59|65.19|68.05|65.65|67.12|64.72|0
1645198800000|2022-02-18 15:40:00|67.51|65.11|67.41|65.01|68.1|65.7|67.38|64.98|0
1645199100000|2022-02-18 15:45:00|67.38|64.98|68.88|66.48|68.99|66.59|67.27|64.87|0
1645199400000|2022-02-18 15:50:00|68.77|66.37|68.31|65.91|68.77|66.37|68.04|65.64|0
1645199700000|2022-02-18 15:55:00|68.39|65.99|68.71|66.31|68.92|66.52|68.17|65.77|0
1645200000000|2022-02-18 16:00:00|68.68|66.28|70.15|67.75|70.32|67.92|67.93|65.53|0
1645200300000|2022-02-18 16:05:00|70.07|67.67|70.29|67.89|71.31|68.91|69.38|66.98|0
1645200600000|2022-02-18 16:10:00|71.62|69.22|72.32|69.44|73.13|70.73|71.6|69.2|0
1645200900000|2022-02-18 16:15:00|72.21|69.33|71.54|68.66|72.43|69.55|71.51|68.63|0
1645201200000|2022-02-18 16:20:00|71.57|68.69|71.26|68.38|71.57|68.69|71.01|68.13|0
1645201500000|2022-02-18 16:25:00|71.22|68.34|69.4|66.52|71.22|68.34|68.99|66.11|0
1645201800000|2022-02-18 16:30:00|69.33|66.45|69.51|66.63|69.83|66.95|68.95|66.07|0
1645202100000|2022-02-18 16:35:00|69.53|66.65|69.18|66.3|69.77|66.89|68.72|65.84|0
1645202400000|2022-02-18 16:40:00|69.15|66.27|69.61|66.73|69.67|66.79|68.85|65.97|0
1645202700000|2022-02-18 16:45:00|69.67|66.79|69.99|67.11|70.09|67.21|69.15|66.27|0
1645203000000|2022-02-18 16:50:00|69.94|67.06|70.54|67.66|70.68|67.8|69.88|67|0
1645203300000|2022-02-18 16:55:00|70.49|67.61|71.29|68.41|71.69|68.81|70.38|67.5|0
1645203600000|2022-02-18 17:00:00|71.32|68.44|71.91|69.03|72.14|69.26|69.76|66.88|0
1645203900000|2022-02-18 17:05:00|71.88|69|71.4|68.52|72.24|69.36|71.4|68.52|0
1645204200000|2022-02-18 17:10:00|71.37|68.49|70.43|67.55|71.37|68.49|70.1|67.22|0
1645204500000|2022-02-18 17:15:00|70.49|67.61|69.83|66.95|70.68|67.8|69.25|66.37|0
1645204800000|2022-02-18 17:20:00|69.8|66.92|70.49|67.61|70.49|67.61|69.63|66.75|0
1645205100000|2022-02-18 17:25:00|70.57|67.69|70.29|67.41|70.57|67.69|69.91|67.03|0
1645205400000|2022-02-18 17:30:00|70.54|67.66|71.61|68.73|71.72|68.84|70.54|67.66|0
1645205700000|2022-02-18 17:35:00|71.67|68.79|72.57|69.69|72.88|70|71.33|68.45|0
1645206000000|2022-02-18 17:40:00|72.68|69.8|71.94|69.06|72.71|69.83|71.63|68.75|0
1645206300000|2022-02-18 17:45:00|71.99|69.11|71.99|69.11|72.25|69.37|71.77|68.89|0
1645206600000|2022-02-18 17:50:00|72.02|69.14|71.96|69.08|72.33|69.45|71.51|68.63|0
1645206900000|2022-02-18 17:55:00|71.99|69.11|72.41|69.53|72.41|69.53|71.68|68.8|0
1645207200000|2022-02-18 18:00:00|72.33|69.45|72.32|69.44|72.57|69.69|72.04|69.16|0
1645207500000|2022-02-18 18:05:00|72.25|69.37|72.12|69.24|72.64|69.76|71.97|69.09|0
1645207800000|2022-02-18 18:10:00|72.15|69.27|72.55|69.67|72.63|69.75|72.07|69.19|0
1645208100000|2022-02-18 18:15:00|72.58|69.7|73.57|70.69|73.74|70.86|71.76|68.88|0
1645208400000|2022-02-18 18:20:00|73.6|70.72|72.37|69.49|73.68|70.8|72.3|69.42|0
1645208700000|2022-02-18 18:25:00|72.43|69.55|73.71|70.83|73.91|71.03|71.35|68.47|0
1645209000000|2022-02-18 18:30:00|73.73|70.85|72.6|69.72|73.89|71.01|72.55|69.67|0
1645209300000|2022-02-18 18:35:00|72.72|69.84|71.9|69.02|72.96|70.08|71.84|68.96|0
1645209600000|2022-02-18 18:40:00|71.92|69.04|72.15|69.27|72.46|69.58|71.84|68.96|0
1645209900000|2022-02-18 18:45:00|72.18|69.3|71.5|68.62|72.18|69.3|71.28|68.4|0
1645210200000|2022-02-18 18:50:00|71.56|68.68|70.04|67.16|72.51|69.63|69.65|66.77|0
1645210500000|2022-02-18 18:55:00|70.12|67.24|70.24|67.36|72|69.12|69.91|67.03|0
1645210800000|2022-02-18 19:00:00|70.27|67.39|69.94|67.06|70.27|67.39|69.61|66.73|0
1645211100000|2022-02-18 19:05:00|69.83|66.95|70.34|67.46|70.52|67.64|69.72|66.84|0
1645211400000|2022-02-18 19:10:00|70.32|67.44|70.13|67.25|70.49|67.61|69.99|67.11|0
1645211700000|2022-02-18 19:15:00|70.1|67.22|69.22|66.34|70.21|67.33|69.11|66.23|0
1645212000000|2022-02-18 19:20:00|69.19|66.31|67.72|64.84|69.33|66.45|67.72|64.84|0
1645212300000|2022-02-18 19:25:00|67.74|64.86|67.18|64.3|67.93|65.05|67.02|64.14|0
1645212600000|2022-02-18 19:30:00|67.21|64.33|67.11|64.23|68.46|65.58|66.51|63.63|0
1645212900000|2022-02-18 19:35:00|67.06|64.18|66.67|63.79|68.2|65.32|65.46|62.58|0
1645213200000|2022-02-18 19:40:00|66.7|63.82|67.09|64.21|67.09|64.21|66.56|63.68|0
1645213500000|2022-02-18 19:45:00|67.07|64.19|67.49|64.61|67.49|64.61|66.77|63.89|0
1645213800000|2022-02-18 19:50:00|67.48|64.6|65.92|63.04|68.21|65.33|65.92|63.04|0
1645214100000|2022-02-18 19:55:00|65.87|62.99|65.09|62.21|66.06|63.18|65.04|62.16|0
1645214400000|2022-02-18 20:00:00|65.04|62.16|64.79|61.91|65.24|62.36|64.1|61.22|0
1645214700000|2022-02-18 20:05:00|64.82|61.94|65.34|62.46|65.76|62.88|64.48|61.6|0
1645215000000|2022-02-18 20:10:00|65.29|62.41|65.54|62.66|65.97|63.09|62.94|60.06|0
1645215300000|2022-02-18 20:15:00|65.56|62.68|66.49|63.61|66.62|63.74|65.25|62.37|0
1645215600000|2022-02-18 20:20:00|66.6|63.72|67.94|65.06|68.15|65.27|66.2|63.32|0
1645215900000|2022-02-18 20:25:00|67.85|64.97|68.2|65.32|68.29|65.41|67.5|64.62|0
1645216200000|2022-02-18 20:30:00|68.31|65.43|69.49|66.61|69.96|67.08|67.78|64.9|0
1645216500000|2022-02-18 20:35:00|69.54|66.66|69.07|66.19|69.63|66.75|68.69|65.81|0
1645216800000|2022-02-18 20:40:00|69.1|66.22|67.66|64.78|69.1|66.22|67.5|64.62|0
1645217100000|2022-02-18 20:45:00|67.63|64.75|67.05|64.17|68.5|65.62|66.51|63.63|0
1645217400000|2022-02-18 20:50:00|66.97|64.09|68.07|65.19|68.51|65.63|66.97|64.09|0
1645217700000|2022-02-18 20:55:00|67.99|65.11|68.07|65.19|68.46|65.58|67.75|64.87|0
1645218000000|2022-02-18 21:00:00|67.8|64.92|67.15|64.27|67.83|64.95|66.75|63.87|0
1645218300000|2022-02-18 21:05:00|67.21|64.33|67.56|64.68|67.58|64.7|67.1|64.22|0
1645218600000|2022-02-18 21:10:00|67.58|64.7|67.45|64.57|67.8|64.92|67.39|64.51|0
1645516800000|2022-02-22 08:00:00|79.99|76.63|79.08|75.72|80.09|76.73|78.94|75.58|0
1645517100000|2022-02-22 08:05:00|78.9|76.02|78.73|75.85|79.13|76.25|78.22|75.34|0
1645517400000|2022-02-22 08:10:00|78.71|75.83|77.19|74.31|78.73|75.85|76.9|74.02|0
1645517700000|2022-02-22 08:15:00|77.14|74.26|77.98|75.1|78.85|75.97|76.76|73.88|0
1645518000000|2022-02-22 08:20:00|77.83|74.95|77.87|74.99|78.56|75.68|77.57|74.69|0
1645518300000|2022-02-22 08:25:00|77.82|74.94|76.76|73.88|78.08|75.2|76.43|73.55|0
1645518600000|2022-02-22 08:30:00|76.9|74.02|77.15|74.27|77.52|74.64|76.76|73.88|0
1645518900000|2022-02-22 08:35:00|77.17|74.29|76.85|73.97|77.33|74.45|76.74|73.86|0
1645519200000|2022-02-22 08:40:00|76.91|74.03|76.16|73.28|76.98|74.1|75.87|72.99|0
1645519500000|2022-02-22 08:45:00|76.13|73.25|76.23|73.35|76.84|73.96|75.93|73.05|0
1645519800000|2022-02-22 08:50:00|76.24|73.36|75.58|72.7|76.55|73.67|75.18|72.3|0
1645520100000|2022-02-22 08:55:00|75.67|72.79|74.91|72.03|75.74|72.86|74.78|71.9|0
1645520400000|2022-02-22 09:00:00|74.88|72|74.79|71.91|75.03|72.15|74.04|71.16|0
1645520700000|2022-02-22 09:05:00|74.76|71.88|74.34|71.46|75.32|72.44|74.34|71.46|0
1645521000000|2022-02-22 09:10:00|74.33|71.45|74.81|71.93|75.2|72.32|74.2|71.32|0
1645521300000|2022-02-22 09:15:00|74.78|71.9|74.13|71.25|75.08|72.2|74.13|71.25|0
1645521600000|2022-02-22 09:20:00|74.16|71.28|74.66|71.78|74.69|71.81|74.03|71.15|0
1645521900000|2022-02-22 09:25:00|74.63|71.75|74.07|71.19|74.63|71.75|73.95|71.07|0
1645522200000|2022-02-22 09:30:00|74.1|71.22|73.85|70.97|74.23|71.35|73.52|70.64|0
1645522500000|2022-02-22 09:35:00|73.95|71.07|73.85|70.97|74.02|71.14|73.62|70.74|0
1645522800000|2022-02-22 09:40:00|73.86|70.98|74.23|71.35|74.3|71.42|73.75|70.87|0
1645523100000|2022-02-22 09:45:00|74.24|71.36|74.46|71.58|74.51|71.63|74.14|71.26|0
1645523400000|2022-02-22 09:50:00|74.45|71.57|73.86|70.98|74.45|71.57|73.74|70.86|0
1645523700000|2022-02-22 09:55:00|74.02|71.14|74.68|71.8|74.87|71.99|73.86|70.98|0
1645524000000|2022-02-22 10:00:00|74.6|71.72|73.65|70.77|74.66|71.78|73.42|70.54|0
1645524300000|2022-02-22 10:05:00|73.64|70.76|73.46|70.58|73.74|70.86|73.39|70.51|0
1645524600000|2022-02-22 10:10:00|73.47|70.59|71.92|69.04|73.65|70.77|71.8|68.92|0
1645524900000|2022-02-22 10:15:00|71.89|69.01|71.54|68.66|72.17|69.29|71.49|68.61|0
1645525200000|2022-02-22 10:20:00|71.49|68.61|71.01|68.13|71.6|68.72|70.64|67.76|0
1645525500000|2022-02-22 10:25:00|71.03|68.15|71.05|68.17|71.15|68.27|70.64|67.76|0
1645525800000|2022-02-22 10:30:00|71.03|68.15|71.2|68.32|71.43|68.55|70.89|68.01|0
1645526100000|2022-02-22 10:35:00|71.23|68.35|68.78|65.9|71.37|68.49|68.78|65.9|0
1645526400000|2022-02-22 10:40:00|68.43|65.55|68.64|65.76|68.94|66.06|67.91|65.03|0
1645526700000|2022-02-22 10:45:00|68.51|65.63|68.91|66.03|69.13|66.25|68.4|65.52|0
1645527000000|2022-02-22 10:50:00|68.93|66.05|68.53|65.65|68.93|66.05|68.2|65.32|0
1645527300000|2022-02-22 10:55:00|68.57|65.69|69.46|66.58|69.46|66.58|68.47|65.59|0
1645527600000|2022-02-22 11:00:00|69.35|66.47|68.94|66.06|69.57|66.69|68.9|66.02|0
1645527900000|2022-02-22 11:05:00|68.99|66.11|69.62|66.74|69.75|66.87|68.98|66.1|0
1645528200000|2022-02-22 11:10:00|69.48|66.6|69.68|66.8|69.84|66.96|69.26|66.38|0
1645528500000|2022-02-22 11:15:00|69.73|66.85|69.48|66.6|69.87|66.99|69.34|66.46|0
1645528800000|2022-02-22 11:20:00|69.42|66.54|69.19|66.31|72.85|69.97|69.01|66.13|0
1645529100000|2022-02-22 11:25:00|69.26|66.38|69.27|66.39|69.41|66.53|69.03|66.15|0
1645529400000|2022-02-22 11:30:00|69.25|66.37|69.72|66.84|69.94|67.06|69.14|66.26|0
1645529700000|2022-02-22 11:35:00|69.63|66.75|70.3|67.42|70.3|67.42|69.52|66.64|0
1645530000000|2022-02-22 11:40:00|70.24|67.36|69.82|66.94|70.44|67.56|69.75|66.87|0
1645530300000|2022-02-22 11:45:00|69.78|66.9|69.52|66.64|69.82|66.94|69.52|66.64|0
1645530600000|2022-02-22 11:50:00|69.54|66.66|69.04|66.16|69.63|66.75|68.63|65.75|0
1645530900000|2022-02-22 11:55:00|69.02|66.14|69.15|66.27|69.15|66.27|68.87|65.99|0
1645531200000|2022-02-22 12:00:00|69.13|66.25|69.73|66.85|70.15|67.27|69.13|66.25|0
1645531500000|2022-02-22 12:05:00|69.72|66.84|69.37|66.49|69.79|66.91|69.32|66.44|0
1645531800000|2022-02-22 12:10:00|69.52|66.64|68.71|65.83|69.52|66.64|68.65|65.77|0
1645532100000|2022-02-22 12:15:00|68.72|65.84|67.81|64.93|68.75|65.87|67.81|64.93|0
1645532400000|2022-02-22 12:20:00|67.73|64.85|68.21|65.33|68.24|65.36|67.54|64.66|0
1645532700000|2022-02-22 12:25:00|68.28|65.4|68.48|65.6|68.51|65.63|68.27|65.39|0
1645533000000|2022-02-22 12:30:00|68.51|65.63|68.35|65.47|68.91|66.03|68.26|65.38|0
1645533300000|2022-02-22 12:35:00|68.32|65.44|68.6|65.72|69.19|66.31|68.29|65.41|0
1645533600000|2022-02-22 12:40:00|68.64|65.76|68.4|65.52|68.92|66.04|68.37|65.49|0
1645533900000|2022-02-22 12:45:00|68.41|65.53|68.45|65.57|68.5|65.62|67.95|65.07|0
1645534200000|2022-02-22 12:50:00|68.42|65.54|68.28|65.4|68.45|65.57|68.01|65.13|0
1645534500000|2022-02-22 12:55:00|68.24|65.36|68.42|65.54|68.5|65.62|68.24|65.36|0
1645534800000|2022-02-22 13:00:00|68.39|65.51|68.76|65.88|69.12|66.24|68.28|65.4|0
1645535100000|2022-02-22 13:05:00|68.8|65.92|68.51|65.63|69.01|66.13|68.39|65.51|0
1645535400000|2022-02-22 13:10:00|68.52|65.64|69.32|66.44|69.35|66.47|68.52|65.64|0
1645535700000|2022-02-22 13:15:00|69.31|66.43|68.99|66.59|69.44|66.84|68.77|66.16|0
1645536000000|2022-02-22 13:20:00|69.05|66.65|69.3|66.9|69.46|67.06|68.99|66.59|0
1645536300000|2022-02-22 13:25:00|69.32|66.92|69.59|67.19|69.63|67.23|69.05|66.65|0
1645536600000|2022-02-22 13:30:00|69.63|67.23|68.91|66.51|69.63|67.23|68.77|66.37|0
1645536900000|2022-02-22 13:35:00|68.93|66.53|68.56|66.16|69.04|66.64|68.55|66.15|0
1645537200000|2022-02-22 13:40:00|68.57|66.17|68.16|65.76|68.57|66.17|68.05|65.65|0
1645537500000|2022-02-22 13:45:00|68.14|65.74|68.38|65.98|68.57|66.17|68.11|65.71|0
1645537800000|2022-02-22 13:50:00|68.37|65.97|68.54|66.14|68.6|66.2|68.21|65.81|0
1645538100000|2022-02-22 13:55:00|68.6|66.2|68.51|66.11|68.68|66.28|68.38|65.98|0
1645538400000|2022-02-22 14:00:00|68.57|66.17|68.62|66.22|68.76|66.36|68.13|65.73|0
1645538700000|2022-02-22 14:05:00|68.65|66.25|68.7|66.3|68.9|66.5|68.59|66.19|0
1645539000000|2022-02-22 14:10:00|68.76|66.36|68.89|66.49|68.92|66.52|68.43|66.03|0
1645539300000|2022-02-22 14:15:00|68.84|66.44|68.92|66.52|69.08|66.68|68.75|66.35|0
1645539600000|2022-02-22 14:20:00|69|66.6|69.19|66.79|69.22|66.82|68.89|66.49|0
1645539900000|2022-02-22 14:25:00|69.22|66.82|70.25|67.85|70.25|67.85|69.22|66.82|0
1645540200000|2022-02-22 14:30:00|70.11|67.71|71.21|68.81|71.43|69.03|69.36|66.96|0
1645540500000|2022-02-22 14:35:00|71.22|68.82|71.04|68.64|71.81|69.41|69.52|67.12|0
1645540800000|2022-02-22 14:40:00|71.13|68.73|69.75|67.35|71.44|69.04|69.03|66.63|0
1645541100000|2022-02-22 14:45:00|69.68|67.28|67.79|65.39|69.89|67.49|67.79|65.39|0
1645541400000|2022-02-22 14:50:00|67.71|65.31|67.94|65.54|68.19|65.79|66.69|64.29|0
1645541700000|2022-02-22 14:55:00|67.88|65.48|67.09|64.69|68.15|65.75|66.21|63.81|0
1645542000000|2022-02-22 15:00:00|67.12|64.72|66.91|64.51|67.68|65.28|66.71|64.31|0
1645542300000|2022-02-22 15:05:00|66.88|64.48|67.31|64.91|68.02|65.62|66.83|64.43|0
1645542600000|2022-02-22 15:10:00|67.34|64.94|66.69|64.29|68.16|65.76|66.58|64.18|0
1645542900000|2022-02-22 15:15:00|66.64|64.24|66.37|63.97|66.93|64.53|66.29|63.89|0
1645543200000|2022-02-22 15:20:00|66.47|64.07|66.93|64.53|66.93|64.53|65.83|63.43|0
1645543500000|2022-02-22 15:25:00|66.88|64.48|65.36|62.96|66.88|64.48|65.36|62.96|0
1645543800000|2022-02-22 15:30:00|66.58|64.18|67.82|65.42|68.17|65.77|66.56|64.16|0
1645544100000|2022-02-22 15:35:00|67.98|65.58|67.15|64.75|68.14|65.74|65.74|63.34|0
1645544400000|2022-02-22 15:40:00|67.19|64.79|67.36|64.96|67.99|65.59|66.85|64.45|0
1645544700000|2022-02-22 15:45:00|67.46|65.06|67.4|65|67.93|65.53|67.17|64.77|0
1645545000000|2022-02-22 15:50:00|67.47|65.07|68.29|65.89|68.54|66.14|67.47|65.07|0
1645545300000|2022-02-22 15:55:00|68.26|65.86|68.95|66.55|69.12|66.72|68.2|65.8|0
1645545600000|2022-02-22 16:00:00|69.06|66.66|68.78|66.38|69.11|66.71|68.34|65.94|0
1645545900000|2022-02-22 16:05:00|68.95|66.55|69.45|67.05|69.45|67.05|68.46|66.06|0
1645546200000|2022-02-22 16:10:00|69.39|66.99|68.76|66.36|69.5|67.1|67.36|64.96|0
1645546500000|2022-02-22 16:15:00|68.71|66.31|68.93|66.53|69.23|66.83|68.43|66.03|0
1645546800000|2022-02-22 16:20:00|68.95|66.55|68.79|66.39|69.32|66.92|68.65|66.25|0
1645547100000|2022-02-22 16:25:00|68.73|66.33|69.45|67.05|69.65|67.25|68.4|66|0
1645547400000|2022-02-22 16:30:00|69.51|67.11|69.17|66.77|69.65|67.25|68.73|66.33|0
1645547700000|2022-02-22 16:35:00|68.9|66.5|69.48|67.08|69.96|67.56|68.9|66.5|0
1645548000000|2022-02-22 16:40:00|69.42|67.02|69.23|66.83|69.65|67.25|68.84|66.44|0
1645548300000|2022-02-22 16:45:00|69.28|66.88|68.95|66.55|69.48|67.08|68.81|66.41|0
1645548600000|2022-02-22 16:50:00|68.92|66.52|70.18|67.78|70.29|67.89|68.31|65.91|0
1645548900000|2022-02-22 16:55:00|70.26|67.86|69.56|67.16|70.52|68.12|69.53|67.13|0
1645549200000|2022-02-22 17:00:00|69.6|67.2|69.3|66.9|69.75|67.35|68.91|66.51|0
1645549500000|2022-02-22 17:05:00|69.33|66.93|69.1|66.7|69.47|67.07|68.83|66.43|0
1645549800000|2022-02-22 17:10:00|69.08|66.68|69.83|67.43|70|67.6|69.08|66.68|0
1645550100000|2022-02-22 17:15:00|69.86|67.46|70.45|68.05|70.51|68.11|69.86|67.46|0
1645550400000|2022-02-22 17:20:00|70.44|68.04|70.48|68.08|70.52|68.12|69.81|67.41|0
1645550700000|2022-02-22 17:25:00|70.59|68.19|70.45|68.05|70.65|68.25|69.97|67.57|0
1645551000000|2022-02-22 17:30:00|70.48|68.08|71.04|68.64|71.1|68.7|70.28|67.88|0
1645551300000|2022-02-22 17:35:00|71.01|68.61|70.67|68.27|71.01|68.61|70.3|67.9|0
1645551600000|2022-02-22 17:40:00|70.66|68.26|71.01|68.61|71.8|69.4|69.89|67.49|0
1645551900000|2022-02-22 17:45:00|71.06|68.66|71.72|69.32|71.89|69.49|70.83|68.43|0
1645552200000|2022-02-22 17:50:00|71.69|69.29|71.66|69.26|71.72|69.32|71.2|68.8|0
1645552500000|2022-02-22 17:55:00|71.72|69.32|71.72|69.32|71.95|69.55|71.4|69|0
1645552800000|2022-02-22 18:00:00|71.69|69.29|71.89|69.49|72.3|69.9|71.43|69.03|0
1645553100000|2022-02-22 18:05:00|71.95|69.55|71.54|69.14|71.97|69.57|71.34|68.94|0
1645553400000|2022-02-22 18:10:00|71.53|69.13|71.51|69.11|71.54|69.14|71.03|68.63|0
1645553700000|2022-02-22 18:15:00|71.48|69.08|72.76|70.36|73.01|70.61|71.48|69.08|0
1645554000000|2022-02-22 18:20:00|72.74|70.34|72.24|69.84|72.81|70.41|72.06|69.66|0
1645554300000|2022-02-22 18:25:00|72.29|69.89|72.31|69.91|72.61|70.21|72.17|69.77|0
1645554600000|2022-02-22 18:30:00|72.4|70|72.17|69.77|72.63|70.23|71.94|69.54|0
1645554900000|2022-02-22 18:35:00|72.14|69.74|72.84|70.44|73.01|70.61|72.14|69.74|0
1645555200000|2022-02-22 18:40:00|72.69|70.29|73.39|70.99|73.48|71.08|72.4|70|0
1645555500000|2022-02-22 18:45:00|73.45|71.05|73.91|71.51|73.98|71.58|73.27|70.87|0
1645555800000|2022-02-22 18:50:00|73.92|71.52|75.6|73.2|75.63|73.23|71.88|69.48|0
1645556100000|2022-02-22 18:55:00|75.72|73.32|75.09|72.69|75.72|73.32|75.06|72.66|0
1645556400000|2022-02-22 19:00:00|75.12|72.72|75.72|73.32|75.72|73.32|75.12|72.72|0
1645556700000|2022-02-22 19:05:00|75.66|73.26|76.41|74.01|76.51|74.11|75.6|73.2|0
1645557000000|2022-02-22 19:10:00|76.38|73.98|75.53|73.13|76.81|74.41|75.41|73.01|0
1645557300000|2022-02-22 19:15:00|75.56|73.16|74.21|71.81|75.75|73.35|74.18|71.78|0
1645557600000|2022-02-22 19:20:00|74.18|71.78|74.93|72.53|75.5|73.1|73.59|71.19|0
1645557900000|2022-02-22 19:25:00|74.79|72.39|73.23|70.83|74.79|72.39|72.47|70.07|0
1645558200000|2022-02-22 19:30:00|73.09|70.69|72.85|70.45|73.87|71.47|71.75|69.35|0
1645558500000|2022-02-22 19:35:00|72.83|70.43|71.57|69.17|73.05|70.65|70.67|68.27|0
1645558800000|2022-02-22 19:40:00|71.56|69.16|72.27|69.87|72.42|70.02|71.04|68.64|0
1645559100000|2022-02-22 19:45:00|72.23|69.83|69.89|67.49|72.84|70.44|69.86|67.46|0
1645559400000|2022-02-22 19:50:00|69.75|67.35|69.57|67.17|71.21|68.81|68.37|65.97|0
1645559700000|2022-02-22 19:55:00|69.52|67.12|69.43|67.03|69.52|67.12|68.46|66.06|0
1645560000000|2022-02-22 20:00:00|69.09|66.69|67.43|65.03|69.35|66.95|67.43|65.03|0
1645560300000|2022-02-22 20:05:00|67.49|65.09|68.76|66.36|68.76|66.36|67.41|65.01|0
1645560600000|2022-02-22 20:10:00|68.59|66.19|68.09|65.69|68.59|66.19|67.45|65.05|0
1645560900000|2022-02-22 20:15:00|67.92|65.52|68.56|66.16|68.78|66.38|67.32|64.92|0
1645561200000|2022-02-22 20:20:00|68.7|66.3|69.11|66.71|69.53|67.13|68.12|65.72|0
1645561500000|2022-02-22 20:25:00|69.14|66.74|68.44|66.04|69.34|66.94|67.75|65.35|0
1645561800000|2022-02-22 20:30:00|68.5|66.1|68.8|66.4|69.59|67.19|68.5|66.1|0
1645562100000|2022-02-22 20:35:00|68.89|66.49|68.52|66.12|69.39|66.99|68.39|65.99|0
1645562400000|2022-02-22 20:40:00|68.5|66.1|69.98|67.58|70.2|67.8|68.41|66.01|0
1645562700000|2022-02-22 20:45:00|69.95|67.55|70.73|68.33|70.9|68.5|69.95|67.55|0
1645563000000|2022-02-22 20:50:00|71.81|69.41|72.1|69.7|72.54|70.14|71.46|69.06|0
1645563300000|2022-02-22 20:55:00|71.95|69.55|70.54|68.14|71.95|69.55|70.54|68.14|0
1645563600000|2022-02-22 21:00:00|70.74|68.34|68.71|66.31|70.74|68.34|68.71|66.31|0
1645563900000|2022-02-22 21:05:00|68.74|66.34|66.59|64.19|69.32|66.92|66.51|64.11|0
1645564200000|2022-02-22 21:10:00|66.62|64.22|66.72|64.32|66.87|64.47|66.62|64.22|0
1645564500000|2022-02-22 21:15:00|66.85|64.05|66.87|64.07|66.96|64.16|66.72|63.92|0
1645564800000|2022-02-22 21:20:00|66.9|64.1|67.17|64.37|67.17|64.37|66.87|64.07|0
1645565100000|2022-02-22 21:25:00|67.15|64.35|67.13|64.33|67.28|64.48|67.12|64.32|0
1645565400000|2022-02-22 21:30:00|67.14|64.34|67.11|64.31|67.28|64.48|67.06|64.26|0
1645565700000|2022-02-22 21:35:00|67.14|64.34|66.92|64.12|67.17|64.37|66.89|64.09|0
1645566000000|2022-02-22 21:40:00|66.89|64.09|66.54|63.74|66.92|64.12|66.51|63.71|0
1645566300000|2022-02-22 21:45:00|66.56|63.76|66.56|63.76|66.56|63.76|66.53|63.73|0
1645566600000|2022-02-22 21:50:00|66.53|63.73|67.26|64.46|67.47|64.67|66.53|63.73|0
1645566900000|2022-02-22 21:55:00|67.27|64.47|67.33|64.53|67.49|64.69|67.22|64.42|0
1645567200000|2022-02-22 22:00:00|67.3|64.5|67.27|64.47|67.31|64.51|67.22|64.42|0
1645567500000|2022-02-22 22:05:00|67.26|64.46|67.46|64.66|67.47|64.67|67.26|64.46|0
1645567800000|2022-02-22 22:10:00|67.45|64.65|67.5|64.7|67.5|64.7|67.45|64.65|0
1645568100000|2022-02-22 22:15:00|67.46|64.66|67.47|64.67|67.5|64.7|67.43|64.63|0
1645568400000|2022-02-22 22:20:00|67.45|64.65|67.43|64.63|67.45|64.65|67.43|64.63|0
1645568700000|2022-02-22 22:25:00|67.42|64.62|67.29|64.49|67.46|64.66|67.29|64.49|0
1645569000000|2022-02-22 22:30:00|67.31|64.51|67.36|64.56|67.38|64.58|67.28|64.48|0
1645569300000|2022-02-22 22:35:00|67.34|64.54|67.3|64.5|67.34|64.54|67.24|64.44|0
1645569600000|2022-02-22 22:40:00|67.31|64.51|67.3|64.5|67.31|64.51|67.3|64.5|0
1645569900000|2022-02-22 22:45:00|67.28|64.48|67.29|64.49|67.34|64.54|67.28|64.48|0
1645570200000|2022-02-22 22:50:00|67.3|64.5|67.29|64.49|67.31|64.51|67.27|64.47|0
1645570500000|2022-02-22 22:55:00|67.3|64.5|67.36|64.56|67.38|64.58|67.29|64.49|0
1645570800000|2022-02-22 23:00:00|67.29|64.49|66.8|64|67.33|64.53|66.67|63.87|0
1645571100000|2022-02-22 23:05:00|66.71|63.91|66.74|63.94|66.82|64.02|66.66|63.86|0
1645571400000|2022-02-22 23:10:00|66.7|63.9|66.78|63.98|66.81|64.01|66.52|63.72|0
1645571700000|2022-02-22 23:15:00|66.75|63.95|66.67|63.87|66.94|64.14|66.67|63.87|0
1645572000000|2022-02-22 23:20:00|66.72|63.92|66.64|63.84|66.86|64.06|66.64|63.84|0
1645572300000|2022-02-22 23:25:00|66.66|63.86|66.06|63.26|66.69|63.89|65.85|63.05|0
1645572600000|2022-02-22 23:30:00|66.04|63.24|66.28|63.48|66.36|63.56|65.97|63.17|0
1645572900000|2022-02-22 23:35:00|66.25|63.45|66.41|63.61|66.44|63.64|66.22|63.42|0
1645573200000|2022-02-22 23:40:00|66.39|63.59|65.98|63.18|66.41|63.61|65.97|63.17|0
1645573500000|2022-02-22 23:45:00|65.97|63.17|65.84|63.04|66.05|63.25|65.79|62.99|0
1645573800000|2022-02-22 23:50:00|65.81|63.01|65.84|63.04|65.91|63.11|65.65|62.85|0
1645574100000|2022-02-22 23:55:00|65.81|63.01|65.95|63.15|66.05|63.25|65.73|62.93|0
1645574400000|2022-02-23 00:00:00|65.91|63.11|65.88|63.08|66.03|63.23|65.81|63.01|0
1645574700000|2022-02-23 00:05:00|65.89|63.09|66.04|63.24|66.05|63.25|65.88|63.08|0
1645575000000|2022-02-23 00:10:00|66.05|63.25|66.06|63.26|66.19|63.39|66.01|63.21|0
1645575300000|2022-02-23 00:15:00|66.13|63.33|66.03|63.23|66.16|63.36|65.89|63.09|0
1645575600000|2022-02-23 00:20:00|66.06|63.26|66.07|63.27|66.13|63.33|65.94|63.14|0
1645575900000|2022-02-23 00:25:00|66.05|63.25|66.02|63.22|66.13|63.33|65.91|63.11|0
1645576200000|2022-02-23 00:30:00|66.03|63.23|65.93|63.13|66.21|63.41|65.91|63.11|0
1645576500000|2022-02-23 00:35:00|65.95|63.15|66.11|63.31|66.2|63.4|65.93|63.13|0
1645576800000|2022-02-23 00:40:00|66.12|63.32|66.17|63.37|66.2|63.4|66.09|63.29|0
1645577100000|2022-02-23 00:45:00|66.16|63.36|66.06|63.26|66.17|63.37|66.01|63.21|0
1645577400000|2022-02-23 00:50:00|66.04|63.24|66.06|63.26|66.14|63.34|66.04|63.24|0
1645577700000|2022-02-23 00:55:00|66.03|63.23|65.9|63.1|66.08|63.28|65.87|63.07|0
1645578000000|2022-02-23 01:00:00|65.87|63.07|65.92|63.12|66.14|63.34|65.87|63.07|0
1645578300000|2022-02-23 01:05:00|65.95|63.15|65.87|63.07|65.95|63.15|65.87|63.07|0
1645578600000|2022-02-23 01:10:00|65.88|63.08|65.87|63.07|65.92|63.12|65.87|63.07|0
1645578900000|2022-02-23 01:15:00|65.89|63.09|65.86|63.06|65.97|63.17|65.86|63.06|0
1645579200000|2022-02-23 01:20:00|65.89|63.09|65.92|63.12|65.92|63.12|65.86|63.06|0
1645579500000|2022-02-23 01:25:00|65.9|63.1|66.08|63.28|66.1|63.3|65.89|63.09|0
1645579800000|2022-02-23 01:30:00|66.1|63.3|66.84|64.04|67.25|64.45|66.1|63.3|0
1645580100000|2022-02-23 01:35:00|66.85|64.05|66.52|63.72|66.87|64.07|66.45|63.65|0
1645580400000|2022-02-23 01:40:00|66.47|63.67|66.71|63.91|66.99|64.19|66.43|63.63|0
1645580700000|2022-02-23 01:45:00|66.73|63.93|67|64.2|67.03|64.23|66.72|63.92|0
1645581000000|2022-02-23 01:50:00|66.97|64.17|66.97|64.17|67.22|64.42|66.83|64.03|0
1645581300000|2022-02-23 01:55:00|66.94|64.14|66.45|63.65|66.97|64.17|66.37|63.57|0
1645581600000|2022-02-23 02:00:00|66.46|63.66|66.23|63.43|66.53|63.73|66.13|63.33|0
1645581900000|2022-02-23 02:05:00|66.21|63.41|66.02|63.22|66.49|63.69|66.01|63.21|0
1645582200000|2022-02-23 02:10:00|66.03|63.23|66.07|63.27|66.11|63.31|65.91|63.11|0
1645582500000|2022-02-23 02:15:00|66.09|63.29|66.17|63.37|66.33|63.53|66.09|63.29|0
1645582800000|2022-02-23 02:20:00|66.14|63.34|66.22|63.42|66.29|63.49|66.06|63.26|0
1645583100000|2022-02-23 02:25:00|66.2|63.4|66.68|63.88|66.71|63.91|66.18|63.38|0
1645583400000|2022-02-23 02:30:00|66.69|63.89|66.6|63.8|66.73|63.93|66.42|63.62|0
1645583700000|2022-02-23 02:35:00|66.57|63.77|66.79|63.99|66.81|64.01|66.53|63.73|0
1645584000000|2022-02-23 02:40:00|66.77|63.97|66.59|63.79|66.95|64.15|66.53|63.73|0
1645584300000|2022-02-23 02:45:00|66.62|63.82|66.81|64.01|66.92|64.12|66.59|63.79|0
1645584600000|2022-02-23 02:50:00|66.8|64|66.63|63.83|66.8|64|66.62|63.82|0
1645584900000|2022-02-23 02:55:00|66.66|63.86|66.7|63.9|66.74|63.94|66.53|63.73|0
1645585200000|2022-02-23 03:00:00|66.67|63.87|66.6|63.8|66.86|64.06|66.59|63.79|0
1645585500000|2022-02-23 03:05:00|66.59|63.79|66.69|63.89|66.75|63.95|66.58|63.78|0
1645585800000|2022-02-23 03:10:00|66.71|63.91|66.97|64.17|67.1|64.3|66.69|63.89|0
1645586100000|2022-02-23 03:15:00|66.95|64.15|66.7|63.9|66.97|64.17|66.58|63.78|0
1645586400000|2022-02-23 03:20:00|66.69|63.89|66.47|63.67|66.69|63.89|66.44|63.64|0
1645586700000|2022-02-23 03:25:00|66.44|63.64|66.22|63.42|66.47|63.67|66.17|63.37|0
1645587000000|2022-02-23 03:30:00|66.17|63.37|66.11|63.31|66.2|63.4|65.98|63.18|0
1645587300000|2022-02-23 03:35:00|66.08|63.28|66.3|63.5|66.33|63.53|66.04|63.24|0
1645587600000|2022-02-23 03:40:00|66.33|63.53|66.45|63.65|66.46|63.66|66.24|63.44|0
1645587900000|2022-02-23 03:45:00|66.46|63.66|66.3|63.5|66.46|63.66|66.24|63.44|0
1645588200000|2022-02-23 03:50:00|66.32|63.52|66.3|63.5|66.46|63.66|66.28|63.48|0
1645588500000|2022-02-23 03:55:00|66.27|63.47|65.93|63.13|66.27|63.47|65.91|63.11|0
1645588800000|2022-02-23 04:00:00|65.94|63.14|65.97|63.17|65.97|63.17|65.91|63.11|0
1645589100000|2022-02-23 04:05:00|65.94|63.14|65.96|63.16|65.97|63.17|65.94|63.14|0
1645589400000|2022-02-23 04:10:00|65.95|63.15|65.85|63.05|65.96|63.16|65.83|63.03|0
1645589700000|2022-02-23 04:15:00|65.83|63.03|65.85|63.05|65.91|63.11|65.83|63.03|0
1645590000000|2022-02-23 04:20:00|65.83|63.03|65.85|63.05|65.96|63.16|65.82|63.02|0
1645590300000|2022-02-23 04:25:00|65.82|63.02|66.07|63.27|66.15|63.35|65.82|63.02|0
1645590600000|2022-02-23 04:30:00|66.05|63.25|65.83|63.03|66.05|63.25|65.82|63.02|0
1645590900000|2022-02-23 04:35:00|65.82|63.02|65.85|63.05|65.93|63.13|65.82|63.02|0
1645591200000|2022-02-23 04:40:00|65.82|63.02|65.84|63.04|65.9|63.1|65.82|63.02|0
1645591500000|2022-02-23 04:45:00|65.82|63.02|65.57|62.77|65.84|63.04|65.57|62.77|0
1645591800000|2022-02-23 04:50:00|65.54|62.74|65.52|62.72|65.6|62.8|65.49|62.69|0
1645592100000|2022-02-23 04:55:00|65.49|62.69|65.51|62.71|65.54|62.74|65.49|62.69|0
1645592400000|2022-02-23 05:00:00|65.54|62.74|65.51|62.71|65.57|62.77|65.49|62.69|0
1645592700000|2022-02-23 05:05:00|65.54|62.74|65.48|62.68|65.54|62.74|65.48|62.68|0
1645593000000|2022-02-23 05:10:00|65.54|62.74|65.56|62.76|65.59|62.79|65.51|62.71|0
1645593300000|2022-02-23 05:15:00|65.59|62.79|65.62|62.82|65.62|62.82|65.54|62.74|0
1645593600000|2022-02-23 05:20:00|65.59|62.79|65.64|62.84|65.67|62.87|65.56|62.76|0
1645593900000|2022-02-23 05:25:00|65.63|62.83|65.53|62.73|65.72|62.92|65.48|62.68|0
1645594200000|2022-02-23 05:30:00|65.54|62.74|65.72|62.92|65.77|62.97|65.18|62.38|0
1645594500000|2022-02-23 05:35:00|65.74|62.94|65.88|63.08|65.88|63.08|65.69|62.89|0
1645594800000|2022-02-23 05:40:00|65.91|63.11|65.9|63.1|65.93|63.13|65.77|62.97|0
1645595100000|2022-02-23 05:45:00|65.88|63.08|65.82|63.02|65.98|63.18|65.79|62.99|0
1645595400000|2022-02-23 05:50:00|65.85|63.05|65.94|63.14|65.95|63.15|65.74|62.94|0
1645595700000|2022-02-23 05:55:00|65.95|63.15|65.87|63.07|65.98|63.18|65.76|62.96|0
1645596000000|2022-02-23 06:00:00|65.89|63.09|65.41|62.61|65.9|63.1|65.03|62.23|0
1645596300000|2022-02-23 06:05:00|65.38|62.58|65.38|62.58|65.41|62.61|65.24|62.44|0
1645596600000|2022-02-23 06:10:00|65.37|62.57|65.08|62.28|65.41|62.61|64.99|62.19|0
1645596900000|2022-02-23 06:15:00|65.05|62.25|65.09|62.29|65.16|62.36|65.03|62.23|0
1645597200000|2022-02-23 06:20:00|65.12|62.32|65.62|62.82|65.64|62.84|65.11|62.31|0
1645597500000|2022-02-23 06:25:00|65.6|62.8|65.59|62.79|65.78|62.98|65.53|62.73|0
1645597800000|2022-02-23 06:30:00|65.56|62.76|65.83|63.03|65.86|63.06|65.56|62.76|0
1645598100000|2022-02-23 06:35:00|65.82|63.02|65.69|62.89|65.83|63.03|65.58|62.78|0
1645598400000|2022-02-23 06:40:00|65.72|62.92|65.8|63|65.85|63.05|65.71|62.91|0
1645598700000|2022-02-23 06:45:00|65.77|62.97|65.45|62.65|65.8|63|65.45|62.65|0
1645599000000|2022-02-23 06:50:00|65.43|62.63|65.42|62.62|65.5|62.7|65.26|62.46|0
1645599300000|2022-02-23 06:55:00|65.39|62.59|66|63.2|66.04|63.24|65.36|62.56|0
1645599600000|2022-02-23 07:00:00|66.07|63.27|66.45|63.65|66.45|63.65|65.85|63.05|0
1645599900000|2022-02-23 07:05:00|66.42|63.62|66.03|63.23|66.53|63.73|66.02|63.22|0
1645600200000|2022-02-23 07:10:00|66.05|63.25|66.05|63.25|66.14|63.34|65.72|62.92|0
1645600500000|2022-02-23 07:15:00|66.06|63.26|65.95|63.15|66.2|63.4|65.79|62.99|0
1645600800000|2022-02-23 07:20:00|66|63.2|66.03|63.23|66.19|63.39|66|63.2|0
1645601100000|2022-02-23 07:25:00|65.99|63.19|65.81|63.01|66.03|63.23|65.51|62.71|0
1645601400000|2022-02-23 07:30:00|65.78|62.98|66.15|63.35|66.23|63.43|65.46|62.66|0
1645601700000|2022-02-23 07:35:00|66.1|63.3|65.85|63.05|66.3|63.5|65.85|63.05|0
1645602000000|2022-02-23 07:40:00|65.8|63|65.89|63.09|65.97|63.17|65.69|62.89|0
1645602300000|2022-02-23 07:45:00|65.88|63.08|66.15|63.35|66.23|63.43|65.88|63.08|0
1645602600000|2022-02-23 07:50:00|66.12|63.32|66.12|63.32|66.28|63.48|65.98|63.18|0
1645602900000|2022-02-23 07:55:00|66.06|63.26|66.06|63.26|66.32|63.52|65.9|63.1|0
1645603200000|2022-02-23 08:00:00|65.95|63.15|65.39|62.59|66.5|63.7|65.36|62.56|0
1645603500000|2022-02-23 08:05:00|66.79|64.39|65.72|63.32|66.79|64.39|65.7|63.3|0
1645603800000|2022-02-23 08:10:00|65.7|63.3|64.89|62.49|65.72|63.32|64.81|62.41|0
1645604100000|2022-02-23 08:15:00|64.86|62.46|64.91|62.51|65.15|62.75|64.83|62.43|0
1645604400000|2022-02-23 08:20:00|64.94|62.54|64.8|62.4|65.12|62.72|64.8|62.4|0
1645604700000|2022-02-23 08:25:00|64.86|62.46|64|61.6|65.07|62.67|63.94|61.54|0
1645605000000|2022-02-23 08:30:00|63.99|61.59|63.93|61.53|64.57|62.17|63.93|61.53|0
1645605300000|2022-02-23 08:35:00|63.96|61.56|63.92|61.52|64.05|61.65|63.91|61.51|0
1645605600000|2022-02-23 08:40:00|63.95|61.55|63.96|61.56|64.02|61.62|63.9|61.5|0
1645605900000|2022-02-23 08:45:00|63.93|61.53|63.95|61.55|64.1|61.7|63.9|61.5|0
1645606200000|2022-02-23 08:50:00|63.98|61.58|64.11|61.71|64.19|61.79|63.64|61.24|0
1645606500000|2022-02-23 08:55:00|64.09|61.69|63.71|61.31|64.35|61.95|63.71|61.31|0
1645606800000|2022-02-23 09:00:00|63.63|61.23|63.58|61.18|63.79|61.39|63.58|61.18|0
1645607100000|2022-02-23 09:05:00|63.61|61.21|63.66|61.26|63.79|61.39|63.58|61.18|0
1645607400000|2022-02-23 09:10:00|63.63|61.23|63.18|60.78|63.66|61.26|63.13|60.73|0
1645607700000|2022-02-23 09:15:00|63.16|60.76|63.09|60.69|63.29|60.89|63.03|60.63|0
1645608000000|2022-02-23 09:20:00|63.1|60.7|63.15|60.75|63.31|60.91|63.05|60.65|0
1645608300000|2022-02-23 09:25:00|63.19|60.79|63.15|60.75|63.31|60.91|63.02|60.62|0
1645608600000|2022-02-23 09:30:00|63.17|60.77|62.8|60.4|64.08|61.68|62.69|60.29|0
1645608900000|2022-02-23 09:35:00|62.75|60.35|63.03|60.63|63.03|60.63|62.74|60.34|0
1645609200000|2022-02-23 09:40:00|63|60.6|62.85|60.45|63.03|60.63|62.64|60.24|0
1645609500000|2022-02-23 09:45:00|62.79|60.39|62.71|60.31|62.98|60.58|62.71|60.31|0
1645609800000|2022-02-23 09:50:00|62.73|60.33|63.26|60.86|63.29|60.89|62.64|60.24|0
1645610100000|2022-02-23 09:55:00|63.23|60.83|64.41|62.01|64.49|62.09|63.12|60.72|0
1645610400000|2022-02-23 10:00:00|64.33|61.93|64.11|61.71|64.43|62.03|64.09|61.69|0
1645610700000|2022-02-23 10:05:00|64.14|61.74|64.7|62.3|64.71|62.31|64.06|61.66|0
1645611000000|2022-02-23 10:10:00|64.68|62.28|64.99|62.59|66.11|63.71|64.68|62.28|0
1645611300000|2022-02-23 10:15:00|64.95|62.55|64.64|62.24|65.09|62.69|64.64|62.24|0
1645611600000|2022-02-23 10:20:00|64.61|62.21|64.4|62|64.64|62.24|64.37|61.97|0
1645611900000|2022-02-23 10:25:00|64.41|62.01|64.46|62.06|64.54|62.14|64.26|61.86|0
1645612200000|2022-02-23 10:30:00|64.48|62.08|64.41|62.01|64.61|62.21|64.32|61.92|0
1645612500000|2022-02-23 10:35:00|64.42|62.02|64.49|62.09|64.59|62.19|64.37|61.97|0
1645612800000|2022-02-23 10:40:00|64.47|62.07|64.31|61.91|64.47|62.07|64.1|61.7|0
1645613100000|2022-02-23 10:45:00|64.36|61.96|65.35|62.95|65.41|63.01|64.34|61.94|0
1645613400000|2022-02-23 10:50:00|65.33|62.93|65.05|62.65|65.38|62.98|65.05|62.65|0
1645613700000|2022-02-23 10:55:00|65.08|62.68|64.71|62.31|65.11|62.71|64.71|62.31|0
1645614000000|2022-02-23 11:00:00|64.73|62.33|64.78|62.38|65|62.6|64.64|62.24|0
1645614300000|2022-02-23 11:05:00|64.73|62.33|64.76|62.36|65.04|62.64|64.32|61.92|0
1645614600000|2022-02-23 11:10:00|64.74|62.34|65.14|62.74|65.25|62.85|64.57|62.17|0
1645614900000|2022-02-23 11:15:00|65.13|62.73|65.31|62.91|65.37|62.97|64.99|62.59|0
1645615200000|2022-02-23 11:20:00|65.34|62.94|65.34|62.94|65.68|63.28|65.21|62.81|0
1645615500000|2022-02-23 11:25:00|65.23|62.83|65.18|62.78|65.37|62.97|65.1|62.7|0
1645615800000|2022-02-23 11:30:00|65.2|62.8|65.07|62.67|65.22|62.82|65.04|62.64|0
1645616100000|2022-02-23 11:35:00|65.08|62.68|65.44|63.04|65.52|63.12|64.99|62.59|0
1645616400000|2022-02-23 11:40:00|65.42|63.02|65.49|63.09|65.52|63.12|65.25|62.85|0
1645616700000|2022-02-23 11:45:00|65.52|63.12|65.82|63.42|65.85|63.45|65.41|63.01|0
1645617000000|2022-02-23 11:50:00|65.83|63.43|65.64|63.24|65.84|63.44|65.47|63.07|0
1645617300000|2022-02-23 11:55:00|65.63|63.23|66.25|63.85|66.37|63.97|65.55|63.15|0
1645617600000|2022-02-23 12:00:00|66.26|63.86|65.81|63.41|66.33|63.93|65.73|63.33|0
1645617900000|2022-02-23 12:05:00|65.79|63.39|65.46|63.06|65.79|63.39|65.38|62.98|0
1645618200000|2022-02-23 12:10:00|65.43|63.03|65.2|62.8|65.59|63.19|65.13|62.73|0
1645618500000|2022-02-23 12:15:00|65.19|62.79|65.31|62.91|65.39|62.99|64.06|61.66|0
1645618800000|2022-02-23 12:20:00|65.28|62.88|65.13|62.73|65.33|62.93|65.12|62.72|0
1645619100000|2022-02-23 12:25:00|65.14|62.74|65.11|62.71|65.22|62.82|65.11|62.71|0
1645619400000|2022-02-23 12:30:00|65.14|62.74|64.85|62.45|65.21|62.81|64.77|62.37|0
1645619700000|2022-02-23 12:35:00|64.9|62.5|64.58|62.18|64.9|62.5|64.47|62.07|0
1645620000000|2022-02-23 12:40:00|64.6|62.2|64.6|62.2|64.63|62.23|64.44|62.04|0
1645620300000|2022-02-23 12:45:00|64.57|62.17|64.85|62.45|64.87|62.47|64.57|62.17|0
1645620600000|2022-02-23 12:50:00|64.84|62.44|64.46|62.06|64.85|62.45|64.41|62.01|0
1645620900000|2022-02-23 12:55:00|64.44|62.04|64.54|62.14|64.54|62.14|64.41|62.01|0
1645621200000|2022-02-23 13:00:00|64.6|62.2|64.49|62.09|64.65|62.25|64.41|62.01|0
1645621500000|2022-02-23 13:05:00|64.51|62.11|64.19|61.79|64.51|62.11|64.14|61.74|0
1645621800000|2022-02-23 13:10:00|64.22|61.82|64.48|62.08|64.54|62.14|64.21|61.81|0
1645622100000|2022-02-23 13:15:00|64.46|62.06|64.46|62.06|64.54|62.14|64.38|61.98|0
1645622400000|2022-02-23 13:20:00|64.43|62.03|64.91|62.51|64.99|62.59|64.35|61.95|0
1645622700000|2022-02-23 13:25:00|64.87|62.47|64.95|62.55|65.04|62.64|64.77|62.37|0
1645623000000|2022-02-23 13:30:00|64.93|62.53|65.41|63.01|65.41|63.01|64.83|62.43|0
1645623300000|2022-02-23 13:35:00|65.39|62.99|65.14|62.74|65.44|63.04|65.06|62.66|0
1645623600000|2022-02-23 13:40:00|65.12|62.72|65.17|62.77|65.33|62.93|65.06|62.66|0
1645623900000|2022-02-23 13:45:00|65.16|62.76|64.38|61.98|65.17|62.77|64.36|61.96|0
1645624200000|2022-02-23 13:50:00|64.41|62.01|64.06|61.66|64.57|62.17|64.06|61.66|0
1645624500000|2022-02-23 13:55:00|64.09|61.69|63.9|61.5|64.09|61.69|63.8|61.4|0
1645624800000|2022-02-23 14:00:00|63.88|61.48|63.77|61.37|64.14|61.74|63.51|61.11|0
1645625100000|2022-02-23 14:05:00|63.79|61.39|63.79|61.39|64.01|61.61|63.74|61.34|0
1645625400000|2022-02-23 14:10:00|63.82|61.42|63.79|61.39|63.9|61.5|63.71|61.31|0
1645625700000|2022-02-23 14:15:00|63.76|61.36|63.79|61.39|63.79|61.39|63.41|61.01|0
1645626000000|2022-02-23 14:20:00|63.76|61.36|63.6|61.2|63.98|61.58|63.6|61.2|0
1645626300000|2022-02-23 14:25:00|63.63|61.23|64.1|61.7|64.16|61.76|63.63|61.23|0
1645626600000|2022-02-23 14:30:00|64.02|61.62|63.71|61.31|64.37|61.97|63.49|61.09|0
1645626900000|2022-02-23 14:35:00|63.73|61.33|64.3|61.9|65.56|63.16|63.71|61.31|0
1645627200000|2022-02-23 14:40:00|64.38|61.98|65.07|62.67|65.31|62.91|64.11|61.71|0
1645627500000|2022-02-23 14:45:00|64.83|62.43|64.93|62.53|64.96|62.56|64.24|61.84|0
1645627800000|2022-02-23 14:50:00|64.88|62.48|66.4|64|66.4|64|64.83|62.43|0
1645628100000|2022-02-23 14:55:00|66.37|63.97|66.37|63.97|66.4|64|65.63|63.23|0
1645628400000|2022-02-23 15:00:00|66.33|63.93|66.58|64.18|67.5|65.1|64.99|62.59|0
1645628700000|2022-02-23 15:05:00|66.5|64.1|67.52|65.12|67.8|65.4|66.5|64.1|0
1645629000000|2022-02-23 15:10:00|67.49|65.09|66.99|64.59|67.72|65.32|66.8|64.4|0
1645629300000|2022-02-23 15:15:00|67.08|64.68|67.8|65.4|67.99|65.59|67.08|64.68|0
1645629600000|2022-02-23 15:20:00|67.84|65.44|68.3|65.9|68.41|66.01|67.17|64.77|0
1645629900000|2022-02-23 15:25:00|68.25|65.85|69.11|66.71|69.38|66.98|68.16|65.76|0
1645630200000|2022-02-23 15:30:00|69.18|66.78|69.94|67.54|70.55|68.15|68.04|65.64|0
1645630500000|2022-02-23 15:35:00|69.97|67.57|69.45|67.05|70|67.6|69|66.6|0
1645630800000|2022-02-23 15:40:00|69.51|67.11|70.31|67.91|70.54|68.14|69.4|67|0
1645631100000|2022-02-23 15:45:00|70.37|67.97|70.57|68.17|70.63|68.23|69.88|67.48|0
1645631400000|2022-02-23 15:50:00|70.54|68.14|70.39|67.99|70.65|68.25|69.96|67.56|0
1645631700000|2022-02-23 15:55:00|70.36|67.96|70.42|68.02|70.94|68.54|69.89|67.49|0
1645632000000|2022-02-23 16:00:00|70.45|68.05|71.08|68.68|71.46|69.06|70.13|67.73|0
1645632300000|2022-02-23 16:05:00|71.17|68.77|71.55|69.15|71.96|69.56|71.05|68.65|0
1645632600000|2022-02-23 16:10:00|71.58|69.18|71.34|68.94|71.86|69.46|71.25|68.85|0
1645632900000|2022-02-23 16:15:00|71.49|69.09|71.6|69.2|72.16|69.76|71.46|69.06|0
1645633200000|2022-02-23 16:20:00|71.66|69.26|71.54|69.14|71.84|69.44|71.34|68.94|0
1645633500000|2022-02-23 16:25:00|71.63|69.23|71.75|69.35|71.8|69.4|71.1|68.7|0
1645633800000|2022-02-23 16:30:00|71.63|69.23|71.19|68.79|72.1|69.7|70.6|68.2|0
1645634100000|2022-02-23 16:35:00|71.13|68.73|70.81|68.41|71.51|69.11|70.29|67.89|0
1645634400000|2022-02-23 16:40:00|70.84|68.44|71.21|68.81|71.3|68.9|70.4|68|0
1645634700000|2022-02-23 16:45:00|71.27|68.87|70.49|68.09|71.46|69.06|70.49|68.09|0
1645635000000|2022-02-23 16:50:00|70.46|68.06|69.88|67.48|70.81|68.41|69.66|67.26|0
1645635300000|2022-02-23 16:55:00|69.85|67.45|69.49|67.09|69.91|67.51|69.23|66.83|0
1645635600000|2022-02-23 17:00:00|69.48|67.08|69.68|67.28|70.19|67.79|69.42|67.02|0
1645635900000|2022-02-23 17:05:00|69.65|67.25|68.74|66.34|69.82|67.42|68.74|66.34|0
1645636200000|2022-02-23 17:10:00|68.72|66.32|69.08|66.68|69.2|66.8|68.35|65.95|0
1645636500000|2022-02-23 17:15:00|69.11|66.71|67.76|65.36|69.11|66.71|67.73|65.33|0
1645636800000|2022-02-23 17:20:00|67.79|65.39|67.56|65.16|67.95|65.55|67.45|65.05|0
1645637100000|2022-02-23 17:25:00|67.59|65.19|67.39|64.99|67.75|65.35|67.34|64.94|0
1645637400000|2022-02-23 17:30:00|67.34|64.94|68.2|65.8|68.2|65.8|67.25|64.85|0
1645637700000|2022-02-23 17:35:00|68.17|65.77|68.71|66.31|68.82|66.42|68.14|65.74|0
1645638000000|2022-02-23 17:40:00|68.65|66.25|68.37|65.97|68.9|66.5|68.31|65.91|0
1645638300000|2022-02-23 17:45:00|68.38|65.98|68.9|66.5|68.94|66.54|68.17|65.77|0
1645638600000|2022-02-23 17:50:00|68.83|66.43|69.84|67.44|69.99|67.59|68.82|66.42|0
1645638900000|2022-02-23 17:55:00|69.78|67.38|69.84|67.44|70.16|67.76|69.64|67.24|0
1645639200000|2022-02-23 18:00:00|69.78|67.38|70.36|67.96|70.39|67.99|69.78|67.38|0
1645639500000|2022-02-23 18:05:00|70.33|67.93|70.59|68.19|70.85|68.45|70.14|67.74|0
1645639800000|2022-02-23 18:10:00|70.53|68.13|71.99|69.59|72.09|69.69|70.47|68.07|0
1645640100000|2022-02-23 18:15:00|72.05|69.65|72.33|69.93|72.56|70.16|69.93|67.53|0
1645640400000|2022-02-23 18:20:00|72.39|69.99|72.74|70.34|73.04|70.64|72.24|69.84|0
1645640700000|2022-02-23 18:25:00|72.62|70.22|73.31|70.91|73.37|70.97|72.3|69.9|0
1645641000000|2022-02-23 18:30:00|73.25|70.85|73.93|71.53|73.96|71.56|72.98|70.58|0
1645641300000|2022-02-23 18:35:00|73.9|71.5|72.71|70.31|73.99|71.59|72.56|70.16|0
1645641600000|2022-02-23 18:40:00|72.65|70.25|72.58|70.18|72.94|70.54|72.41|70.01|0
1645641900000|2022-02-23 18:45:00|72.5|70.1|70.44|68.04|72.7|70.3|70.42|68.02|0
1645642200000|2022-02-23 18:50:00|70.42|68.02|71.82|69.42|72.09|69.69|70.42|68.02|0
1645642500000|2022-02-23 18:55:00|71.79|69.39|71.41|69.01|72.06|69.66|71.29|68.89|0
1645642800000|2022-02-23 19:00:00|71.44|69.04|72.29|69.89|72.56|70.16|70.91|68.51|0
1645643100000|2022-02-23 19:05:00|72.26|69.86|72.44|70.04|72.73|70.33|71.3|68.9|0
1645643400000|2022-02-23 19:10:00|72.41|70.01|72.62|70.22|72.83|70.43|71.82|69.42|0
1645643700000|2022-02-23 19:15:00|72.69|70.29|72.54|70.14|73.34|70.94|72.14|69.74|0
1645644000000|2022-02-23 19:20:00|72.62|70.22|73.97|71.57|74.03|71.63|72.32|69.92|0
1645644300000|2022-02-23 19:25:00|73.94|71.54|74.6|72.2|75.54|73.14|73.82|71.42|0
1645644600000|2022-02-23 19:30:00|74.38|71.98|74.81|72.41|75.04|72.64|74.17|71.77|0
1645644900000|2022-02-23 19:35:00|74.78|72.38|74.73|72.33|74.81|72.41|74.38|71.98|0
1645645200000|2022-02-23 19:40:00|74.81|72.41|77.24|74.84|77.4|75|74.78|72.38|0
1645645500000|2022-02-23 19:45:00|77.27|74.87|76.06|73.66|77.34|74.94|75.44|73.04|0
1645645800000|2022-02-23 19:50:00|76.21|73.81|76.46|74.06|76.49|74.09|75.66|73.26|0
1645646100000|2022-02-23 19:55:00|76.43|74.03|75.89|73.49|76.68|74.28|75.52|73.12|0
1645646400000|2022-02-23 20:00:00|75.9|73.5|76.85|74.45|77|74.6|75.7|73.3|0
1645646700000|2022-02-23 20:05:00|76.88|74.48|77.13|74.73|77.38|74.98|76.35|73.95|0
1645647000000|2022-02-23 20:10:00|77.16|74.76|76.85|74.45|77.61|75.21|76.65|74.25|0
1645647300000|2022-02-23 20:15:00|76.79|74.39|77.04|74.64|77.14|74.74|76.18|73.78|0
1645647600000|2022-02-23 20:20:00|77.06|74.66|76.69|74.29|77.38|74.98|76.62|74.22|0
1645647900000|2022-02-23 20:25:00|76.72|74.32|75.41|73.01|76.98|74.58|75.19|72.79|0
1645648200000|2022-02-23 20:30:00|75.68|73.28|75.98|73.58|76.55|74.15|75.22|72.82|0
1645648500000|2022-02-23 20:35:00|75.95|73.55|77.05|74.65|77.05|74.65|75.65|73.25|0
1645648800000|2022-02-23 20:40:00|77.07|74.67|77.81|75.41|77.83|75.43|76.42|74.02|0
1645649100000|2022-02-23 20:45:00|77.83|75.43|78.45|76.05|78.45|76.05|77.28|74.88|0
1645649400000|2022-02-23 20:50:00|78.46|76.06|78.94|76.54|78.94|76.54|77.61|75.21|0
1645649700000|2022-02-23 20:55:00|78.91|76.51|78.34|75.94|79.2|76.8|78.18|75.78|0
1645650000000|2022-02-23 21:00:00|78.31|75.91|78.18|75.78|78.53|76.13|77.86|75.46|0
1645650300000|2022-02-23 21:05:00|78.08|75.68|78.14|75.74|78.14|75.74|77.86|75.46|0
1645650600000|2022-02-23 21:10:00|78.18|75.78|78.93|76.53|79.15|76.75|78.05|75.65|0
1645650900000|2022-02-23 21:15:00|79.13|76.33|79.19|76.39|79.22|76.42|79|76.2|0
1645651200000|2022-02-23 21:20:00|79.22|76.42|79.12|76.32|79.31|76.51|79.09|76.29|0
1645651500000|2022-02-23 21:25:00|79.11|76.31|79.3|76.5|79.41|76.61|79.04|76.24|0
1645651800000|2022-02-23 21:30:00|79.31|76.51|79.57|76.77|79.57|76.77|79.31|76.51|0
1645652100000|2022-02-23 21:35:00|79.6|76.8|79.32|76.52|79.89|77.09|79.2|76.4|0
1645652400000|2022-02-23 21:40:00|79.31|76.51|80.04|77.24|80.56|77.76|79.29|76.49|0
1645652700000|2022-02-23 21:45:00|80.01|77.21|79.85|77.05|80.01|77.21|79.64|76.84|0
1645653000000|2022-02-23 21:50:00|79.82|77.02|80.01|77.21|80.25|77.45|79.78|76.98|0
1645653300000|2022-02-23 21:55:00|80.02|77.22|80.22|77.42|80.43|77.63|80.01|77.21|0
1645653600000|2022-02-23 22:00:00|80.23|77.43|80.21|77.41|80.3|77.5|80.19|77.39|0
1645653900000|2022-02-23 22:05:00|80.22|77.42|80.25|77.45|80.26|77.46|80.17|77.37|0
1645654200000|2022-02-23 22:10:00|80.26|77.46|80.25|77.45|80.3|77.5|80.18|77.38|0
1645654500000|2022-02-23 22:15:00|80.26|77.46|80.26|77.46|80.3|77.5|80.22|77.42|0
1645654800000|2022-02-23 22:20:00|80.27|77.47|80.33|77.53|80.34|77.54|80.27|77.47|0
1645655100000|2022-02-23 22:25:00|80.34|77.54|80.43|77.63|80.43|77.63|80.3|77.5|0
1645655400000|2022-02-23 22:30:00|80.42|77.62|80.5|77.7|80.53|77.73|80.42|77.62|0
1645655700000|2022-02-23 22:35:00|80.49|77.69|80.52|77.72|80.52|77.72|80.39|77.59|0
1645656000000|2022-02-23 22:40:00|80.51|77.71|80.48|77.68|80.54|77.74|80.48|77.68|0
1645656300000|2022-02-23 22:45:00|80.49|77.69|80.3|77.5|80.51|77.71|80.3|77.5|0
1645656600000|2022-02-23 22:50:00|80.29|77.49|80.3|77.5|80.34|77.54|80.27|77.47|0
1645656900000|2022-02-23 22:55:00|80.31|77.51|80.07|77.27|80.31|77.51|80.07|77.27|0
1645657200000|2022-02-23 23:00:00|80.06|77.26|80|77.2|80.13|77.33|79.15|76.35|0
1645657500000|2022-02-23 23:05:00|79.9|77.1|80.41|77.61|80.56|77.76|79.88|77.08|0
1645657800000|2022-02-23 23:10:00|80.43|77.63|80.23|77.43|80.71|77.91|80.11|77.31|0
1645658100000|2022-02-23 23:15:00|80.27|77.47|80.91|78.11|80.98|78.18|80.14|77.34|0
1645658400000|2022-02-23 23:20:00|80.88|78.08|80.98|78.18|80.98|78.18|80.68|77.88|0
1645658700000|2022-02-23 23:25:00|80.94|78.14|80.2|77.4|80.94|78.14|79.81|77.01|0
1645659000000|2022-02-23 23:30:00|80.18|77.38|79.84|77.04|80.26|77.46|79.84|77.04|0
1645659300000|2022-02-23 23:35:00|79.86|77.06|79.92|77.12|80.1|77.3|79.84|77.04|0
1645659600000|2022-02-23 23:40:00|79.87|77.07|79.26|76.46|79.97|77.17|79.01|76.21|0
1645659900000|2022-02-23 23:45:00|79.23|76.43|79.64|76.84|79.69|76.89|79.21|76.41|0
1645660200000|2022-02-23 23:50:00|79.61|76.81|79.45|76.65|79.8|77|79.42|76.62|0
1645660500000|2022-02-23 23:55:00|79.42|76.62|79.83|77.03|79.94|77.14|79.27|76.47|0
1645660800000|2022-02-24 00:00:00|79.8|77|79.99|77.19|80.18|77.38|79.25|76.45|0
1645661100000|2022-02-24 00:05:00|80.04|77.24|80.28|77.48|80.57|77.77|79.8|77|0
1645661400000|2022-02-24 00:10:00|80.34|77.54|79.78|76.98|80.41|77.61|79.5|76.7|0
1645661700000|2022-02-24 00:15:00|79.79|76.99|80.23|77.43|80.56|77.76|79.79|76.99|0
1645662000000|2022-02-24 00:20:00|80.24|77.44|80.27|77.47|80.56|77.76|80.11|77.31|0
1645662300000|2022-02-24 00:25:00|80.3|77.5|81.15|78.35|81.77|78.97|80.11|77.31|0
1645662600000|2022-02-24 00:30:00|81.11|78.31|81.72|78.92|82.03|79.23|80.92|78.12|0
1645662900000|2022-02-24 00:35:00|81.86|79.06|82.45|79.65|82.66|79.86|81.14|78.34|0
1645663200000|2022-02-24 00:40:00|82.43|79.63|82.42|79.62|82.6|79.8|82.02|79.22|0
1645663500000|2022-02-24 00:45:00|82.43|79.63|82.4|79.6|82.66|79.86|82.32|79.52|0
1645663800000|2022-02-24 00:50:00|82.38|79.58|82.87|80.07|82.87|80.07|82.3|79.5|0
1645664100000|2022-02-24 00:55:00|83.26|80.46|84.02|81.22|84.02|81.22|82.87|80.07|0
1645664400000|2022-02-24 01:00:00|83.99|81.19|83.9|81.1|84.02|81.22|83.19|80.39|0
1645664700000|2022-02-24 01:05:00|83.95|81.15|83.42|80.62|84.05|81.25|83.35|80.55|0
1645665000000|2022-02-24 01:10:00|83.48|80.68|84.84|82.04|84.9|82.1|83.08|80.28|0
1645665300000|2022-02-24 01:15:00|84.9|82.1|85.75|82.95|86.12|83.32|84.75|81.95|0
1645665600000|2022-02-24 01:20:00|85.83|83.03|85.98|83.18|86.29|83.49|85.66|82.86|0
1645665900000|2022-02-24 01:25:00|86.02|83.22|85.91|83.11|86.07|83.27|85.68|82.88|0
1645666200000|2022-02-24 01:30:00|85.95|83.15|85.06|82.26|86.15|83.35|84.63|81.83|0
1645666500000|2022-02-24 01:35:00|85.1|82.3|85.11|82.31|85.44|82.64|84.91|82.11|0
1645666800000|2022-02-24 01:40:00|85.1|82.3|85.06|82.26|85.3|82.5|84.49|81.69|0
1645667100000|2022-02-24 01:45:00|85.04|82.24|84.59|81.79|85.14|82.34|84.19|81.39|0
1645667400000|2022-02-24 01:50:00|84.42|81.62|82.9|80.1|84.5|81.7|82.73|79.93|0
1645667700000|2022-02-24 01:55:00|82.98|80.18|83.03|80.23|83.41|80.61|82.78|79.98|0
1645668000000|2022-02-24 02:00:00|83.04|80.24|83.57|80.77|83.59|80.79|82.64|79.84|0
1645668300000|2022-02-24 02:05:00|83.59|80.79|83.82|81.02|84.27|81.47|83.3|80.5|0
1645668600000|2022-02-24 02:10:00|83.83|81.03|83.48|80.68|83.97|81.17|83.2|80.4|0
1645668900000|2022-02-24 02:15:00|83.53|80.73|82.69|79.89|83.53|80.73|82.3|79.5|0
1645669200000|2022-02-24 02:20:00|82.68|79.88|83.04|80.24|83.16|80.36|82.66|79.86|0
1645669500000|2022-02-24 02:25:00|83.01|80.21|84.56|81.76|84.56|81.76|82.95|80.15|0
1645669800000|2022-02-24 02:30:00|84.49|81.69|83.6|80.8|84.71|81.91|83.48|80.68|0
1645670100000|2022-02-24 02:35:00|83.62|80.82|83.28|80.48|83.82|81.02|83.05|80.25|0
1645670400000|2022-02-24 02:40:00|83.25|80.45|83.46|80.66|83.68|80.88|83.25|80.45|0
1645670700000|2022-02-24 02:45:00|83.48|80.68|84.03|81.23|84.16|81.36|82.98|80.18|0
1645671000000|2022-02-24 02:50:00|84.57|81.77|85.41|81.49|85.56|82.48|84.09|80.73|0
1645671300000|2022-02-24 02:55:00|85.6|81.68|86.47|82.55|86.67|82.75|84.54|80.62|0
1645671600000|2022-02-24 03:00:00|86.54|82.62|87.29|83.37|87.53|83.61|86.11|82.19|0
1645671900000|2022-02-24 03:05:00|87.32|83.4|91.36|87.44|91.52|87.6|87.26|83.34|0
1645672200000|2022-02-24 03:10:00|91.1|87.18|90.21|86.29|91.68|87.76|88.89|84.97|0
1645672500000|2022-02-24 03:15:00|89.96|86.04|89.9|85.98|90.67|86.75|89.29|85.37|0
1645672800000|2022-02-24 03:20:00|89.87|85.95|91.35|87.43|91.35|87.43|89.45|85.53|0
1645673100000|2022-02-24 03:25:00|91.31|87.39|91.2|87.28|91.94|88.02|90.85|86.93|0
1645673400000|2022-02-24 03:30:00|91.22|87.3|93.8|89.88|94.26|90.34|91.22|87.3|0
1645673700000|2022-02-24 03:35:00|93.71|89.79|96.53|92.61|96.53|92.61|92.99|89.07|0
1645674000000|2022-02-24 03:40:00|96.76|92.84|95.73|91.53|99.08|94.88|95.73|91.53|0
1645674300000|2022-02-24 03:45:00|95.93|91.73|94.73|90.53|95.99|91.79|94.42|90.22|0
1645674600000|2022-02-24 03:50:00|94.71|90.51|96.91|92.71|96.95|92.75|94.08|89.88|0
1645674900000|2022-02-24 03:55:00|96.78|92.58|98|93.8|98.36|94.16|96.78|92.58|0
1645675200000|2022-02-24 04:00:00|98.05|93.85|97.06|92.86|98.41|94.21|97.02|92.82|0
1645675500000|2022-02-24 04:05:00|97.08|92.88|96.79|92.59|97.98|93.78|96.39|92.19|0
1645675800000|2022-02-24 04:10:00|96.83|92.63|97.97|93.77|98.39|94.19|96.83|92.63|0
1645676100000|2022-02-24 04:15:00|98.12|93.92|100.12|95.92|100.52|96.32|97.93|93.73|0
1645676400000|2022-02-24 04:20:00|99.99|95.79|99.15|94.95|100.06|95.86|98.66|94.46|0
1645676700000|2022-02-24 04:25:00|99.11|94.91|99.47|95.27|99.75|95.55|98.75|94.55|0
1645677000000|2022-02-24 04:30:00|99.49|95.29|98.33|94.13|99.73|95.53|97.81|93.61|0
1645677300000|2022-02-24 04:35:00|98.35|94.15|98.74|94.54|98.86|94.66|98.24|94.04|0
1645677600000|2022-02-24 04:40:00|98.8|94.6|98.54|94.34|99.35|95.15|98.22|94.02|0
1645677900000|2022-02-24 04:45:00|98.55|94.35|97.49|93.29|98.59|94.39|97.47|93.27|0
1645678200000|2022-02-24 04:50:00|97.54|93.34|97.09|92.89|97.58|93.38|96.69|92.49|0
1645678500000|2022-02-24 04:55:00|97.07|92.87|97.13|92.93|97.28|93.08|96.7|92.5|0
1645678800000|2022-02-24 05:00:00|97.07|92.87|97.94|93.74|98.09|93.89|96.9|92.7|0
1645679100000|2022-02-24 05:05:00|97.89|93.69|98.39|94.19|98.71|94.51|97.24|93.04|0
1645679400000|2022-02-24 05:10:00|98.36|94.16|97.05|92.85|98.43|94.23|96.9|92.7|0
1645679700000|2022-02-24 05:15:00|96.9|92.7|96.7|92.5|97.88|93.68|96.59|92.39|0
1645680000000|2022-02-24 05:20:00|96.68|92.48|96.61|92.41|96.79|92.59|96.18|91.98|0
1645680300000|2022-02-24 05:25:00|96.57|92.37|96.92|92.72|96.99|92.79|95.96|91.76|0
1645680600000|2022-02-24 05:30:00|96.88|92.68|98.72|94.52|98.91|94.71|96.88|92.68|0
1645680900000|2022-02-24 05:35:00|98.74|94.54|99.49|95.29|99.55|95.35|98.4|94.2|0
1645681200000|2022-02-24 05:40:00|99.51|95.31|99.31|95.67|100.16|95.96|99.28|95.08|0
1645681500000|2022-02-24 05:45:00|99.37|95.73|99.65|96.01|99.71|96.07|98.76|95.12|0
1645681800000|2022-02-24 05:50:00|99.61|95.97|97.41|94.05|99.82|96.18|97.35|93.99|0
1645682100000|2022-02-24 05:55:00|97.32|93.96|97.97|94.61|98.03|94.67|97.02|93.66|0
1645682400000|2022-02-24 06:00:00|97.39|94.03|97.31|93.39|98.26|94.25|97.16|93.24|0
1645682700000|2022-02-24 06:05:00|97.33|93.41|96.66|92.74|97.61|93.69|96.66|92.74|0
1645683000000|2022-02-24 06:10:00|96.68|92.76|95.71|91.79|97.18|93.26|95.31|91.39|0
1645683300000|2022-02-24 06:15:00|95.75|91.83|95.62|91.7|96.25|92.33|94.43|90.51|0
1645683600000|2022-02-24 06:20:00|95.6|91.68|95.95|92.03|96.49|92.57|95.56|91.64|0
1645683900000|2022-02-24 06:25:00|95.93|92.01|96.72|92.8|96.99|93.07|95.61|91.69|0
1645684200000|2022-02-24 06:30:00|96.84|92.92|96.89|92.97|96.96|93.04|96.11|92.19|0
1645684500000|2022-02-24 06:35:00|96.85|92.93|97.63|93.71|98.23|94.31|96.42|92.5|0
1645684800000|2022-02-24 06:40:00|97.59|93.67|97.21|93.29|98.06|94.14|97.17|93.25|0
1645685100000|2022-02-24 06:45:00|97.23|93.31|99|95.08|99|95.08|97.15|93.23|0
1645685400000|2022-02-24 06:50:00|98.96|95.04|99.13|95.21|99.91|95.99|98.75|94.83|0
1645685700000|2022-02-24 06:55:00|99.09|95.17|99.47|95.55|100.45|96.53|98.83|94.91|0
1645686000000|2022-02-24 07:00:00|99.57|95.65|99.77|95.85|99.77|95.85|98.04|94.12|0
1645686300000|2022-02-24 07:05:00|99.83|95.91|99.43|95.51|101.68|97.76|99.33|95.41|0
1645686600000|2022-02-24 07:10:00|99.7|95.78|101.11|97.19|101.46|97.54|99.62|95.7|0
1645686900000|2022-02-24 07:15:00|101.07|97.15|102.29|98.37|102.99|99.07|100.96|97.04|0
1645687200000|2022-02-24 07:20:00|102.48|98.56|102.69|98.77|102.79|98.87|102.01|98.09|0
1645687500000|2022-02-24 07:25:00|102.67|98.75|103.62|99.14|104.05|99.57|102.62|98.34|0
1645687800000|2022-02-24 07:30:00|103.65|99.17|102.87|98.11|103.93|99.31|102.49|97.73|0
1645688100000|2022-02-24 07:35:00|102.95|98.19|105.37|100.33|107.25|102.21|94.57|89.53|0
1645688400000|2022-02-24 07:40:00|105.47|100.43|102.77|97.73|105.72|100.68|102.77|97.73|0
1645688700000|2022-02-24 07:45:00|102.65|97.61|104.08|99.04|104.75|99.71|102.25|97.21|0
1645689000000|2022-02-24 07:50:00|104.12|99.08|105.01|99.97|105.03|99.99|104|98.96|0
1645689300000|2022-02-24 07:55:00|105.03|99.99|103.07|98.03|105.03|99.99|102.15|97.11|0
1645689600000|2022-02-24 08:00:00|102.92|97.88|101.93|96.33|104.09|98.62|101.62|96.02|0
1645689900000|2022-02-24 08:05:00|101.53|96.73|99.91|95.11|101.53|96.73|99.76|94.96|0
1645690200000|2022-02-24 08:10:00|99.86|95.06|100.18|95.38|101.77|96.97|98.75|93.95|0
1645690500000|2022-02-24 08:15:00|100.31|95.51|98.91|94.11|100.55|95.75|98.91|94.11|0
1645690800000|2022-02-24 08:20:00|98.78|93.98|96.99|92.19|99.19|94.39|96.82|92.02|0
1645691100000|2022-02-24 08:25:00|96.95|92.15|97.73|92.93|98.18|93.38|96.57|91.77|0
1645691400000|2022-02-24 08:30:00|97.68|92.88|97.14|92.34|98.22|93.42|96.77|91.97|0
1645691700000|2022-02-24 08:35:00|97.04|92.24|97.6|92.8|98.31|93.51|96.9|92.1|0
1645692000000|2022-02-24 08:40:00|97.56|92.76|95.99|91.19|98.63|93.83|95.88|91.08|0
1645692300000|2022-02-24 08:45:00|96.05|91.25|95.66|90.86|96.49|91.69|94.96|90.16|0
1645692600000|2022-02-24 08:50:00|95.71|90.91|96.1|91.78|96.16|91.84|94.78|90.46|0
1645692900000|2022-02-24 08:55:00|96.04|91.72|94.85|90.53|96.06|91.74|94.28|89.96|0
1645693200000|2022-02-24 09:00:00|94.92|90.6|94.46|90.14|95.49|91.17|94.26|89.94|0
1645693500000|2022-02-24 09:05:00|94.44|90.12|92.99|88.67|94.9|90.58|92.26|87.94|0
1645693800000|2022-02-24 09:10:00|93.05|88.73|94.8|90.48|96.09|91.77|93.05|88.73|0
1645694100000|2022-02-24 09:15:00|94.69|90.37|94.11|89.79|94.84|90.52|93.51|89.19|0
1645694400000|2022-02-24 09:20:00|94.22|89.9|93.45|89.13|94.25|89.93|92.81|88.49|0
1645694700000|2022-02-24 09:25:00|93.31|88.99|93.21|88.89|95.22|90.9|92.29|87.97|0
1645695000000|2022-02-24 09:30:00|93.19|88.87|92.96|88.64|93.41|89.09|92.56|88.24|0
1645695300000|2022-02-24 09:35:00|92.94|88.62|93.15|88.83|93.7|89.38|92.94|88.62|0
1645695600000|2022-02-24 09:40:00|93.12|88.8|94.3|89.98|94.83|90.51|92.79|88.47|0
1645695900000|2022-02-24 09:45:00|94.26|89.94|93.67|89.35|94.41|90.09|93.46|89.14|0
1645696200000|2022-02-24 09:50:00|93.62|89.3|94.39|90.07|94.73|90.41|93.24|88.92|0
1645696500000|2022-02-24 09:55:00|94.48|90.16|94.88|90.56|94.88|90.56|93.85|89.53|0
1645696800000|2022-02-24 10:00:00|94.92|90.6|94.66|90.34|95.25|90.93|94.58|90.26|0
1645697100000|2022-02-24 10:05:00|94.64|90.32|93.18|88.86|94.75|90.43|93.14|88.82|0
1645697400000|2022-02-24 10:10:00|93.1|88.78|94.1|89.78|94.34|90.02|93.1|88.78|0
1645697700000|2022-02-24 10:15:00|94.21|89.89|95|90.68|95.15|90.83|94.08|89.76|0
1645698000000|2022-02-24 10:20:00|94.98|90.66|96.16|91.84|96.5|92.18|94.91|90.59|0
1645698300000|2022-02-24 10:25:00|96.22|91.9|95.8|91.48|96.63|92.31|93.76|89.44|0
1645698600000|2022-02-24 10:30:00|95.86|91.54|95.06|90.74|96.33|92.01|94.9|90.58|0
1645698900000|2022-02-24 10:35:00|95.16|90.84|94.79|90.47|96.25|91.93|94.77|90.45|0
1645699200000|2022-02-24 10:40:00|94.82|90.5|95.1|90.78|95.13|90.81|94|89.68|0
1645699500000|2022-02-24 10:45:00|95.04|90.72|94.6|90.28|95.52|91.2|94.43|90.11|0
1645699800000|2022-02-24 10:50:00|94.56|90.24|95.89|91.57|95.89|91.57|94.45|90.13|0
1645700100000|2022-02-24 10:55:00|96|91.68|95.94|91.62|96.17|91.85|95.53|91.21|0
1645700400000|2022-02-24 11:00:00|95.96|91.64|97.13|92.81|97.23|92.91|95.51|91.19|0
1645700700000|2022-02-24 11:05:00|97.06|92.74|97.72|93.4|97.93|93.61|96.93|92.61|0
1645701000000|2022-02-24 11:10:00|97.76|93.44|97.67|93.35|98.37|94.05|96.25|91.93|0
1645701300000|2022-02-24 11:15:00|97.75|93.43|98.88|94.56|99.17|94.85|97.75|93.43|0
1645701600000|2022-02-24 11:20:00|98.86|94.54|97.46|93.14|98.9|94.58|97.46|93.14|0
1645701900000|2022-02-24 11:25:00|97.61|93.29|98.57|94.25|99.05|94.73|97.33|93.01|0
1645702200000|2022-02-24 11:30:00|98.53|94.21|99.39|95.07|99.39|95.07|98.06|93.74|0
1645702500000|2022-02-24 11:35:00|99.35|95.03|99.18|94.86|99.66|95.34|99.18|94.86|0
1645702800000|2022-02-24 11:40:00|99.2|94.88|96.92|92.6|99.5|95.18|96.92|92.6|0
1645703100000|2022-02-24 11:45:00|96.94|92.62|96.77|92.45|97.34|93.02|96.14|91.82|0
1645703400000|2022-02-24 11:50:00|96.7|92.38|96.94|92.62|97.11|92.79|95.84|91.52|0
1645703700000|2022-02-24 11:55:00|97.01|92.69|95.78|91.46|97.24|92.92|95.78|91.46|0
1645704000000|2022-02-24 12:00:00|95.82|91.5|97.35|93.03|97.63|93.31|95.8|91.48|0
1645704300000|2022-02-24 12:05:00|97.33|93.01|98.5|94.18|98.54|94.22|97.33|93.01|0
1645704600000|2022-02-24 12:10:00|98.48|94.16|97.14|92.82|98.65|94.33|97.14|92.82|0
1645704900000|2022-02-24 12:15:00|97.17|92.85|97.87|93.55|98.1|93.78|96.5|92.18|0
1645705200000|2022-02-24 12:20:00|97.85|93.53|98.15|93.83|98.55|94.23|97.85|93.53|0
1645705500000|2022-02-24 12:25:00|98.19|93.87|98.39|94.07|98.76|94.44|97.92|93.6|0
1645705800000|2022-02-24 12:30:00|98.43|94.11|99.25|94.93|99.42|95.1|98.3|93.98|0
1645706100000|2022-02-24 12:35:00|99.29|94.97|98.98|94.66|99.63|95.31|98.94|94.62|0
1645706400000|2022-02-24 12:40:00|98.96|94.64|99.13|94.81|99.63|95.31|98.96|94.64|0
1645706700000|2022-02-24 12:45:00|99.09|94.77|98.2|93.88|99.36|95.04|98.16|93.84|0
1645707000000|2022-02-24 12:50:00|98.12|93.8|98.88|94.56|99.11|94.79|97.86|93.54|0
1645707300000|2022-02-24 12:55:00|98.87|94.55|98.65|94.33|99.72|95.4|98.54|94.22|0
1645707600000|2022-02-24 13:00:00|98.58|94.26|98.73|94.41|99.15|94.83|98.07|93.75|0
1645707900000|2022-02-24 13:05:00|98.52|94.2|99.91|95.59|99.95|95.63|98.46|94.14|0
1645708200000|2022-02-24 13:10:00|99.8|95.48|99.93|95.61|99.95|95.63|99.56|95.24|0
1645708500000|2022-02-24 13:15:00|99.87|95.55|100.23|95.91|100.64|96.32|99.56|95.24|0
1645708800000|2022-02-24 13:20:00|100.29|95.97|100.75|96.43|100.91|96.59|100.1|95.78|0
1645709100000|2022-02-24 13:25:00|100.71|96.39|99.85|95.53|101.04|96.72|99.64|95.32|0
1645709400000|2022-02-24 13:30:00|99.89|95.57|98.83|94.51|100.04|95.72|98.83|94.51|0
1645709700000|2022-02-24 13:35:00|98.87|94.55|99.02|94.7|99.29|94.97|98.33|94.01|0
1645710000000|2022-02-24 13:40:00|98.98|94.66|97.23|93.87|99.17|94.85|95.84|92.48|0
1645710300000|2022-02-24 13:45:00|97.21|93.85|95.75|92.39|97.21|93.85|95.57|92.21|0
1645710600000|2022-02-24 13:50:00|95.64|92.28|95.84|92.48|95.97|92.61|94.93|91.57|0
1645710900000|2022-02-24 13:55:00|95.9|92.54|97.04|93.68|97.08|93.72|95.69|92.33|0
1645711200000|2022-02-24 14:00:00|97.12|93.76|96.18|92.82|97.12|93.76|95.99|92.63|0
1645711500000|2022-02-24 14:05:00|96.21|92.85|95.52|92.16|96.21|92.85|94.79|91.43|0
1645711800000|2022-02-24 14:10:00|95.46|92.1|96.4|93.04|96.7|93.34|95.46|92.1|0
1645712100000|2022-02-24 14:15:00|96.32|92.96|95.7|92.34|96.38|93.02|95.61|92.25|0
1645712400000|2022-02-24 14:20:00|95.74|92.38|96.69|93.33|96.88|93.52|95.35|91.99|0
1645712700000|2022-02-24 14:25:00|96.73|93.37|97.83|94.47|97.87|94.51|96.73|93.37|0
1645713000000|2022-02-24 14:30:00|97.66|94.3|95.42|92.06|98.21|94.85|94.64|91.28|0
1645713300000|2022-02-24 14:35:00|95.86|92.5|92.42|89.06|96.99|93.63|92.42|89.06|0
1645713600000|2022-02-24 14:40:00|92.84|89.48|92.63|89.27|93.72|90.36|91.85|88.49|0
1645713900000|2022-02-24 14:45:00|92.78|89.42|90.04|86.68|93.75|90.39|90.04|86.68|0
1645714200000|2022-02-24 14:50:00|89.69|86.33|90.3|86.94|92.6|89.24|88.48|85.12|0
1645714500000|2022-02-24 14:55:00|90.26|86.9|88.89|85.53|91.19|87.83|88.89|85.53|0
1645714800000|2022-02-24 15:00:00|88.98|85.62|92.02|88.66|92.17|88.81|88.98|85.62|0
1645715100000|2022-02-24 15:05:00|92.13|88.77|93.15|89.79|94.6|91.24|90.83|87.47|0
1645715400000|2022-02-24 15:10:00|93.21|89.85|90.91|87.55|93.9|90.54|90.7|87.34|0
1645715700000|2022-02-24 15:15:00|90.98|87.62|89.59|86.23|91.55|88.19|89.57|86.21|0
1645716000000|2022-02-24 15:20:00|89.57|86.21|89.14|85.78|90.96|87.6|86.92|83.56|0
1645716300000|2022-02-24 15:25:00|89.29|85.93|90.75|87.39|91.11|87.75|88.65|85.29|0
1645716600000|2022-02-24 15:30:00|90.79|87.43|89.37|86.01|91.79|88.43|88.91|85.55|0
1645716900000|2022-02-24 15:35:00|89.58|86.22|90.6|87.24|91.61|88.25|89.12|85.76|0
1645717200000|2022-02-24 15:40:00|90.68|87.32|90.39|87.03|92.18|88.82|90.03|86.67|0
1645717500000|2022-02-24 15:45:00|90.44|87.08|88.77|85.41|90.69|87.33|88.24|84.88|0
1645717800000|2022-02-24 15:50:00|88.73|85.37|89.2|85.84|91.28|87.92|88.73|85.37|0
1645718100000|2022-02-24 15:55:00|89.17|85.81|89.77|86.41|90.16|86.8|88.45|85.09|0
1645718400000|2022-02-24 16:00:00|89.67|86.31|90.68|87.32|90.84|87.48|88.47|85.11|0
1645718700000|2022-02-24 16:05:00|90.8|87.44|88.97|85.61|91.21|87.85|88.47|85.11|0
1645719000000|2022-02-24 16:10:00|88.93|85.57|87.97|84.61|89.78|86.42|87.71|84.35|0
1645719300000|2022-02-24 16:15:00|87.95|84.59|86.17|82.81|89.18|85.82|86.14|82.78|0
1645719600000|2022-02-24 16:20:00|86.19|82.83|86.47|83.11|87.26|83.9|85.33|81.97|0
1645719900000|2022-02-24 16:25:00|86.33|82.97|87.17|83.81|87.32|83.96|85.75|82.39|0
1645720200000|2022-02-24 16:30:00|87.08|83.72|86.86|83.5|87.88|84.52|86.09|82.73|0
1645720500000|2022-02-24 16:35:00|86.84|83.48|86.34|82.98|87.88|84.52|86.29|82.93|0
1645720800000|2022-02-24 16:40:00|86.33|82.97|88.43|85.07|88.67|85.31|86.33|82.97|0
1645721100000|2022-02-24 16:45:00|88.36|85|88.21|84.85|89.51|86.15|87.63|84.27|0
1645721400000|2022-02-24 16:50:00|88.04|84.68|86.59|83.23|88.1|84.74|86.52|83.16|0
1645721700000|2022-02-24 16:55:00|86.65|83.29|85.75|82.39|87.07|83.71|85.7|82.34|0
1645722000000|2022-02-24 17:00:00|85.78|82.42|85.87|82.51|86.26|82.9|85.67|82.31|0
1645722300000|2022-02-24 17:05:00|86|82.64|87.37|84.01|87.37|84.01|85.73|82.37|0
1645722600000|2022-02-24 17:10:00|87.16|83.8|89.21|85.85|89.21|85.85|86.89|83.53|0
1645722900000|2022-02-24 17:15:00|89.14|85.78|88.9|85.54|89.6|86.24|88.48|85.12|0
1645723200000|2022-02-24 17:20:00|88.86|85.5|90.06|86.7|90.38|87.02|88.62|85.26|0
1645723500000|2022-02-24 17:25:00|90.09|86.73|87.51|84.15|90.16|86.8|87.49|84.13|0
1645723800000|2022-02-24 17:30:00|87.47|84.11|88.22|84.86|88.8|85.44|86.66|83.3|0
1645724100000|2022-02-24 17:35:00|88.45|85.09|86.57|83.21|88.45|85.09|86.36|83|0
1645724400000|2022-02-24 17:40:00|86.43|83.07|86.42|83.06|87.31|83.95|84.88|81.52|0
1645724700000|2022-02-24 17:45:00|86.28|82.92|87.12|83.76|87.12|83.76|85.97|82.61|0
1645725000000|2022-02-24 17:50:00|87|83.64|86.88|83.52|87.41|84.05|86.48|83.12|0
1645725300000|2022-02-24 17:55:00|86.86|83.5|87.76|84.4|87.93|84.57|86.1|82.74|0
1645725600000|2022-02-24 18:00:00|87.78|84.42|88.11|84.75|88.67|85.31|87.76|84.4|0
1645725900000|2022-02-24 18:05:00|88.14|84.78|86.53|83.17|88.14|84.78|86.41|83.05|0
1645726200000|2022-02-24 18:10:00|86.49|83.13|85.93|82.57|87.15|83.79|85.65|82.29|0
1645726500000|2022-02-24 18:15:00|85.86|82.5|85.58|82.22|86.54|83.18|85.28|81.92|0
1645726800000|2022-02-24 18:20:00|85.68|82.32|88.33|84.97|88.36|85|85.41|82.05|0
1645727100000|2022-02-24 18:25:00|88.12|84.76|89.08|85.72|89.17|85.81|87.7|84.34|0
1645727400000|2022-02-24 18:30:00|89.02|85.66|87.36|84|89.09|85.73|86.86|83.5|0
1645727700000|2022-02-24 18:35:00|87.41|84.05|84.02|80.66|87.74|84.38|83.95|80.59|0
1645728000000|2022-02-24 18:40:00|84.08|80.72|84.79|81.43|84.86|81.5|83.65|80.29|0
1645728300000|2022-02-24 18:45:00|84.93|81.57|81.17|77.81|85.57|82.21|81.01|77.65|0
1645728600000|2022-02-24 18:50:00|81.11|77.75|82.87|79.51|84|80.64|80.52|77.16|0
1645728900000|2022-02-24 18:55:00|82.82|79.46|84.38|81.02|84.93|81.57|82.62|79.26|0
1645729200000|2022-02-24 19:00:00|84.51|81.15|83.83|80.47|85.42|82.06|83.22|79.86|0
1645729500000|2022-02-24 19:05:00|83.69|80.33|85.17|81.81|85.38|82.02|82.96|79.6|0
1645729800000|2022-02-24 19:10:00|85.12|81.76|82.66|79.3|85.12|81.76|82.66|79.3|0
1645730100000|2022-02-24 19:15:00|82.86|79.5|81.17|77.81|82.86|79.5|81.11|77.75|0
1645730400000|2022-02-24 19:20:00|81.24|77.88|80.97|77.61|83.41|80.05|80.68|77.32|0
1645730700000|2022-02-24 19:25:00|80.91|77.55|80.45|77.09|81.36|78|80.35|76.99|0
1645731000000|2022-02-24 19:30:00|80.42|77.06|78.4|75.04|80.45|77.09|78.34|74.98|0
1645731300000|2022-02-24 19:35:00|78.24|74.88|76.28|72.92|79.84|76.48|76.26|72.9|0
1645731600000|2022-02-24 19:40:00|76.26|72.9|77.49|74.13|78.18|74.82|76.04|72.68|0
1645731900000|2022-02-24 19:45:00|77.64|74.28|76.38|73.02|77.71|74.35|76.38|73.02|0
1645732200000|2022-02-24 19:50:00|76.32|72.96|76.11|72.75|77.26|73.9|75.99|72.63|0
1645732500000|2022-02-24 19:55:00|76.05|72.69|74.86|71.5|76.89|73.53|74.43|71.07|0
1645732800000|2022-02-24 20:00:00|74.89|71.53|73.44|70.08|75.36|72|73.38|70.02|0
1645733100000|2022-02-24 20:05:00|73.5|70.14|73.59|70.71|73.83|70.71|73.2|69.84|0
1645733400000|2022-02-24 20:10:00|73.68|70.8|73|70.12|73.71|70.83|72.99|70.11|0
1645733700000|2022-02-24 20:15:00|73.05|70.17|73.05|70.17|73.65|70.77|72.93|70.05|0
1645734000000|2022-02-24 20:20:00|72.96|70.08|73.05|70.17|73.77|70.89|72.93|70.05|0
1645734300000|2022-02-24 20:25:00|73.06|70.18|74.16|71.28|74.29|71.41|72.65|69.77|0
1645734600000|2022-02-24 20:30:00|74.19|71.31|70.79|67.91|74.19|71.31|70.79|67.91|0
1645734900000|2022-02-24 20:35:00|70.7|67.82|71.09|68.21|73.42|70.54|70.7|67.82|0
1645735200000|2022-02-24 20:40:00|70.96|68.08|71.9|69.02|72|69.12|70.83|67.95|0
1645735500000|2022-02-24 20:45:00|71.94|69.06|71.82|68.94|72.06|69.18|71.12|68.24|0
1645735800000|2022-02-24 20:50:00|71.5|68.62|69.23|66.35|71.5|68.62|68.99|66.11|0
1645736100000|2022-02-24 20:55:00|69.13|66.25|70.28|67.4|71.36|68.48|69.07|66.19|0
1645736400000|2022-02-24 21:00:00|70.37|67.49|70.98|68.1|71.38|68.5|69.8|66.92|0
1645736700000|2022-02-24 21:05:00|71.03|68.15|72.04|69.16|72.14|69.26|71.03|68.15|0
1645737000000|2022-02-24 21:10:00|71.98|69.1|72.79|69.91|72.92|70.04|71.86|68.98|0
1645737300000|2022-02-24 21:15:00|72.91|69.55|72.86|69.5|73.04|69.68|72.66|69.3|0
1645737600000|2022-02-24 21:20:00|72.83|69.47|72.98|69.62|73.35|69.99|72.79|69.43|0
1645737900000|2022-02-24 21:25:00|73.04|69.68|72.99|69.63|73.1|69.74|72.86|69.5|0
1645738200000|2022-02-24 21:30:00|72.96|69.6|73.08|69.72|73.21|69.85|72.92|69.56|0
1645738500000|2022-02-24 21:35:00|73.11|69.75|73.18|69.82|73.18|69.82|72.98|69.62|0
1645738800000|2022-02-24 21:40:00|73.21|69.85|72.97|69.61|73.24|69.88|72.85|69.49|0
1645739100000|2022-02-24 21:45:00|72.9|69.54|72.07|68.71|72.91|69.55|72.06|68.7|0
1645739400000|2022-02-24 21:50:00|72.12|68.76|71.53|68.17|72.2|68.84|71.46|68.1|0
1645739700000|2022-02-24 21:55:00|71.44|68.08|72.66|69.3|72.67|69.31|71.34|67.98|0
1645740000000|2022-02-24 22:00:00|72.56|69.2|72.47|69.11|72.58|69.22|72.46|69.1|0
1645740300000|2022-02-24 22:05:00|72.46|69.1|72.47|69.11|72.49|69.13|72.44|69.08|0
1645740600000|2022-02-24 22:10:00|72.46|69.1|72.35|68.99|72.47|69.11|72.3|68.94|0
1645740900000|2022-02-24 22:15:00|72.34|68.98|72.33|68.97|72.38|69.02|72.33|68.97|0
1645741200000|2022-02-24 22:20:00|72.32|68.96|72.34|68.98|72.36|69|72.29|68.93|0
1645741500000|2022-02-24 22:25:00|72.35|68.99|72.36|69|72.36|69|72.35|68.99|0
1645741800000|2022-02-24 22:30:00|72.35|68.99|72.34|68.98|72.39|69.03|72.34|68.98|0
1645742100000|2022-02-24 22:35:00|72.35|68.99|72.35|68.99|72.45|69.09|72.26|68.9|0
1645742400000|2022-02-24 22:40:00|72.37|69.01|72.37|69.01|72.37|69.01|72.28|68.92|0
1645742700000|2022-02-24 22:45:00|72.35|68.99|72.43|69.07|72.43|69.07|72.34|68.98|0
1645743000000|2022-02-24 22:50:00|72.42|69.06|72.51|69.15|72.51|69.15|72.42|69.06|0
1645743300000|2022-02-24 22:55:00|72.53|69.17|72.49|69.13|72.56|69.2|72.43|69.07|0
1645743600000|2022-02-24 23:00:00|72.93|69.57|73.06|69.7|73.49|70.13|72.64|69.28|0
1645743900000|2022-02-24 23:05:00|73.05|69.69|72.99|69.63|73.11|69.75|72.62|69.26|0
1645744200000|2022-02-24 23:10:00|73.03|69.67|72.9|69.54|73.25|69.89|72.79|69.43|0
1645744500000|2022-02-24 23:15:00|72.95|69.59|73.29|69.93|73.46|70.1|72.88|69.52|0
1645744800000|2022-02-24 23:20:00|73.35|69.99|73.16|69.8|73.82|70.46|73.13|69.77|0
1645745100000|2022-02-24 23:25:00|73.22|69.86|73.74|70.38|73.98|70.62|73.22|69.86|0
1645745400000|2022-02-24 23:30:00|73.83|70.47|74.43|71.07|74.43|71.07|73.72|70.36|0
1645745700000|2022-02-24 23:35:00|74.35|70.99|73.82|70.46|74.35|70.99|73.82|70.46|0
1645746000000|2022-02-24 23:40:00|73.85|70.49|73.91|70.55|74.09|70.73|73.81|70.45|0
1645746300000|2022-02-24 23:45:00|73.85|70.49|73.64|70.28|74.09|70.73|73.6|70.24|0
1645746600000|2022-02-24 23:50:00|73.69|70.33|73.46|70.1|73.73|70.37|73.33|69.97|0
1645746900000|2022-02-24 23:55:00|73.43|70.07|73.58|70.22|73.7|70.34|73.4|70.04|0
1645747200000|2022-02-25 00:00:00|73.59|70.23|72.74|69.38|73.59|70.23|72.74|69.38|0
1645747500000|2022-02-25 00:05:00|72.71|69.35|73.15|69.79|73.15|69.79|72.57|69.21|0
1645747800000|2022-02-25 00:10:00|73.18|69.82|73.32|69.96|73.77|70.41|73.18|69.82|0
1645748100000|2022-02-25 00:15:00|73.38|70.02|73.1|69.74|73.47|70.11|73.02|69.66|0
1645748400000|2022-02-25 00:20:00|73.05|69.69|72.14|68.78|73.05|69.69|72.11|68.75|0
1645748700000|2022-02-25 00:25:00|72.11|68.75|72.28|68.92|72.28|68.92|71.85|68.49|0
1645749000000|2022-02-25 00:30:00|72.27|68.91|72.14|68.78|72.39|69.03|71.99|68.63|0
1645749300000|2022-02-25 00:35:00|72.16|68.8|72.32|68.96|72.43|69.07|72.13|68.77|0
1645749600000|2022-02-25 00:40:00|72.31|68.95|72.21|68.85|72.37|69.01|72.1|68.74|0
1645749900000|2022-02-25 00:45:00|72.22|68.86|72.31|68.95|72.36|69|72.16|68.8|0
1645750200000|2022-02-25 00:50:00|72.33|68.97|73.96|70.6|74.14|70.78|72.31|68.95|0
1645750500000|2022-02-25 00:55:00|73.99|70.63|73.75|70.39|74.07|70.71|73.44|70.08|0
1645750800000|2022-02-25 01:00:00|73.57|70.21|73.99|70.63|74.17|70.81|73.57|70.21|0
1645751100000|2022-02-25 01:05:00|74.05|70.69|73.14|69.78|74.05|70.69|73.06|69.7|0
1645751400000|2022-02-25 01:10:00|73.08|69.72|73.24|69.88|73.6|70.24|73.06|69.7|0
1645751700000|2022-02-25 01:15:00|73.3|69.94|73.03|69.67|73.42|70.06|73|69.64|0
1645752000000|2022-02-25 01:20:00|73|69.64|73.21|69.85|73.24|69.88|72.65|69.29|0
1645752300000|2022-02-25 01:25:00|73.24|69.88|73.41|70.05|73.65|70.29|73.07|69.71|0
1645752600000|2022-02-25 01:30:00|73.38|70.02|73.08|69.72|73.41|70.05|72.94|69.58|0
1645752900000|2022-02-25 01:35:00|73|69.64|73.65|70.29|73.65|70.29|73|69.64|0
1645753200000|2022-02-25 01:40:00|73.74|70.38|73.66|70.3|74.23|70.87|73.3|69.94|0
1645753500000|2022-02-25 01:45:00|73.99|70.63|74.2|70.84|74.45|71.09|73.66|70.3|0
1645753800000|2022-02-25 01:50:00|74.21|70.85|73.98|70.62|74.32|70.96|73.89|70.53|0
1645754100000|2022-02-25 01:55:00|73.92|70.56|73.43|70.07|74.18|70.82|73.34|69.98|0
1645754400000|2022-02-25 02:00:00|73.38|70.02|73.56|70.2|73.65|70.29|73.32|69.96|0
1645754700000|2022-02-25 02:05:00|73.59|70.23|73.66|70.3|73.66|70.3|73.17|69.81|0
1645755000000|2022-02-25 02:10:00|73.68|70.32|73.54|70.18|74.01|70.65|73.44|70.08|0
1645755300000|2022-02-25 02:15:00|73.56|70.2|73.32|69.96|73.74|70.38|73.23|69.87|0
1645755600000|2022-02-25 02:20:00|73.29|69.93|73.97|70.61|74.15|70.79|73.26|69.9|0
1645755900000|2022-02-25 02:25:00|74|70.64|74|70.64|74.66|71.3|74|70.64|0
1645756200000|2022-02-25 02:30:00|73.97|70.61|73.91|70.55|74.24|70.88|73.91|70.55|0
1645756500000|2022-02-25 02:35:00|73.85|70.49|74.39|71.03|74.51|71.15|73.83|70.47|0
1645756800000|2022-02-25 02:40:00|74.42|71.06|74.57|71.21|74.66|71.3|74.27|70.91|0
1645757100000|2022-02-25 02:45:00|74.54|71.18|74.08|70.72|74.6|71.24|74.02|70.66|0
1645757400000|2022-02-25 02:50:00|74.05|70.69|74.16|70.8|74.23|70.87|73.99|70.63|0
1645757700000|2022-02-25 02:55:00|74.14|70.78|73.99|70.63|74.23|70.87|73.98|70.62|0
1645758000000|2022-02-25 03:00:00|74.08|70.72|73.87|70.51|74.14|70.78|73.58|70.22|0
1645758300000|2022-02-25 03:05:00|73.9|70.54|74.11|70.75|74.17|70.81|73.75|70.39|0
1645758600000|2022-02-25 03:10:00|74.12|70.76|74.34|70.98|74.44|71.08|74.11|70.75|0
1645758900000|2022-02-25 03:15:00|74.33|70.97|74.25|70.89|74.33|70.97|74.07|70.71|0
1645759200000|2022-02-25 03:20:00|74.21|70.85|74.01|70.65|74.63|71.27|74|70.64|0
1645759500000|2022-02-25 03:25:00|74.04|70.68|74.07|70.71|74.19|70.83|73.65|70.29|0
1645759800000|2022-02-25 03:30:00|74.13|70.77|74.44|71.08|74.64|71.28|74.1|70.74|0
1645760100000|2022-02-25 03:35:00|74.46|71.1|74.34|70.98|74.67|71.31|74.09|70.73|0
1645760400000|2022-02-25 03:40:00|74.37|71.01|74.48|71.12|74.67|71.31|74.18|70.82|0
1645760700000|2022-02-25 03:45:00|74.51|71.15|74.12|70.76|74.51|71.15|74.03|70.67|0
1645761000000|2022-02-25 03:50:00|74.11|70.75|73.34|69.98|74.21|70.85|73.34|69.98|0
1645761300000|2022-02-25 03:55:00|73.42|70.06|72.86|69.5|73.52|70.16|72.57|69.21|0
1645761600000|2022-02-25 04:00:00|72.88|69.52|72.77|69.41|73.13|69.77|72.74|69.38|0
1645761900000|2022-02-25 04:05:00|72.76|69.4|72.36|69|72.86|69.5|72.15|68.79|0
1645762200000|2022-02-25 04:10:00|72.37|69.01|71.41|68.05|77.14|73.78|69.6|66.24|0
1645762500000|2022-02-25 04:15:00|71.38|68.02|71.99|68.63|72.02|68.66|71.38|68.02|0
1645762800000|2022-02-25 04:20:00|72.02|68.66|72.11|68.75|72.11|68.75|71.79|68.43|0
1645763100000|2022-02-25 04:25:00|72.08|68.72|71.62|68.26|72.11|68.75|71.43|68.07|0
1645763400000|2022-02-25 04:30:00|71.64|68.28|72.11|68.75|72.15|68.79|71.58|68.22|0
1645763700000|2022-02-25 04:35:00|72.08|68.72|72.33|68.97|72.4|69.04|72.05|68.69|0
1645764000000|2022-02-25 04:40:00|72.35|68.99|72.57|69.21|72.75|69.39|72.34|68.98|0
1645764300000|2022-02-25 04:45:00|72.56|69.2|72.44|69.08|72.63|69.27|72.4|69.04|0
1645764600000|2022-02-25 04:50:00|72.42|69.06|72.48|69.12|72.68|69.32|72.42|69.06|0
1645764900000|2022-02-25 04:55:00|72.3|68.94|72.36|69|72.48|69.12|72.25|68.89|0
1645765200000|2022-02-25 05:00:00|72.39|69.03|72.48|69.12|72.6|69.24|72.27|68.91|0
1645765500000|2022-02-25 05:05:00|72.54|69.18|72.73|69.37|72.89|69.53|72.42|69.06|0
1645765800000|2022-02-25 05:10:00|72.68|69.32|72.88|69.52|72.92|69.56|72.59|69.23|0
1645766100000|2022-02-25 05:15:00|72.92|69.56|72.87|69.51|72.96|69.6|72.71|69.35|0
1645766400000|2022-02-25 05:20:00|72.9|69.54|72.98|69.62|73.34|69.98|72.86|69.5|0
1645766700000|2022-02-25 05:25:00|73.01|69.65|73.21|69.85|73.36|70|72.78|69.42|0
1645767000000|2022-02-25 05:30:00|73.15|69.79|72.9|69.54|73.26|69.9|72.82|69.46|0
1645767300000|2022-02-25 05:35:00|72.91|69.55|72.61|69.25|72.93|69.57|72.41|69.05|0
1645767600000|2022-02-25 05:40:00|72.64|69.28|72.86|69.5|73.03|69.67|72.49|69.13|0
1645767900000|2022-02-25 05:45:00|72.85|69.49|72.54|69.18|72.86|69.5|72.46|69.1|0
1645768200000|2022-02-25 05:50:00|72.49|69.13|73.01|69.65|73.04|69.68|72.49|69.13|0
1645768500000|2022-02-25 05:55:00|73.11|69.75|73.1|69.74|73.2|69.84|72.86|69.5|0
1645768800000|2022-02-25 06:00:00|73.08|69.72|72.6|69.24|73.43|70.07|72.57|69.21|0
1645769100000|2022-02-25 06:05:00|72.72|69.36|72.75|69.39|73.08|69.72|72.69|69.33|0
1645769400000|2022-02-25 06:10:00|72.72|69.36|72.59|69.23|72.75|69.39|72.54|69.18|0
1645769700000|2022-02-25 06:15:00|72.65|69.29|72.41|69.05|72.72|69.36|72.33|68.97|0
1645770000000|2022-02-25 06:20:00|72.42|69.06|72.51|69.15|72.66|69.3|72.42|69.06|0
1645770300000|2022-02-25 06:25:00|72.45|69.09|72.61|69.25|72.71|69.35|72.45|69.09|0
1645770600000|2022-02-25 06:30:00|72.6|69.24|72.77|69.41|73.07|69.71|72.57|69.21|0
1645770900000|2022-02-25 06:35:00|72.79|69.43|72.71|69.35|73.07|69.71|72.64|69.28|0
1645771200000|2022-02-25 06:40:00|72.68|69.32|72.8|69.44|81.13|77.77|72.56|69.2|0
1645771500000|2022-02-25 06:45:00|72.84|69.48|72.9|69.54|73.09|69.73|72.78|69.42|0
1645771800000|2022-02-25 06:50:00|72.96|69.6|72.91|69.55|73.06|69.7|72.84|69.48|0
1645772100000|2022-02-25 06:55:00|72.88|69.52|72.88|69.52|73.11|69.75|72.73|69.37|0
1645772400000|2022-02-25 07:00:00|72.91|69.55|73.01|69.65|73.22|69.86|72.23|68.87|0
1645772700000|2022-02-25 07:05:00|73.07|69.71|73.43|70.07|73.57|70.21|73.06|69.7|0
1645773000000|2022-02-25 07:10:00|73.46|70.1|73.37|70.01|73.65|70.29|73.08|69.72|0
1645773300000|2022-02-25 07:15:00|73.35|69.99|75.56|72.2|75.59|72.23|70.95|67.59|0
1645773600000|2022-02-25 07:20:00|75.55|72.19|75.64|72.28|75.99|72.63|75.38|72.02|0
1645773900000|2022-02-25 07:25:00|75.67|72.31|75.33|71.97|75.85|72.49|75.33|71.97|0
1645774200000|2022-02-25 07:30:00|75.41|72.05|75.1|71.74|75.66|72.3|75.1|71.74|0
1645774500000|2022-02-25 07:35:00|75.15|71.79|75.25|71.89|75.27|71.91|74.81|71.45|0
1645774800000|2022-02-25 07:40:00|75.21|71.85|75.58|72.22|75.66|72.3|75.21|71.85|0
1645775100000|2022-02-25 07:45:00|75.57|72.21|75.69|72.33|75.96|72.6|75.54|72.18|0
1645775400000|2022-02-25 07:50:00|75.78|72.42|76.6|73.24|76.6|73.24|75.61|72.25|0
1645775700000|2022-02-25 07:55:00|76.67|73.31|75.94|72.58|77.07|73.71|75.87|72.51|0
1645776000000|2022-02-25 08:00:00|76.11|72.75|76.4|73.04|76.76|73.4|76.05|72.69|0
1645776300000|2022-02-25 08:05:00|76.08|73.2|76.76|73.88|77.23|74.35|76.08|73.2|0
1645776600000|2022-02-25 08:10:00|76.73|73.85|77.47|74.59|78.29|75.41|76.67|73.79|0
1645776900000|2022-02-25 08:15:00|77.52|74.64|77.63|74.75|78.44|75.56|77.35|74.47|0
1645777200000|2022-02-25 08:20:00|77.49|74.61|77.81|74.93|78.22|75.34|77.47|74.59|0
1645777500000|2022-02-25 08:25:00|77.84|74.96|78.22|75.34|78.38|75.5|77.47|74.59|0
1645777800000|2022-02-25 08:30:00|78.16|75.28|77.37|74.49|78.16|75.28|77.09|74.21|0
1645778100000|2022-02-25 08:35:00|77.34|74.46|78.4|75.52|78.94|76.06|77.21|74.33|0
1645778400000|2022-02-25 08:40:00|78.25|75.37|78.27|75.39|78.92|76.04|76.34|73.46|0
1645778700000|2022-02-25 08:45:00|78.36|75.48|78.16|75.28|78.62|75.74|78.06|75.18|0
1645779000000|2022-02-25 08:50:00|78.2|75.32|77.97|75.09|78.38|75.5|77.37|74.49|0
1645779300000|2022-02-25 08:55:00|77.98|75.1|78.22|75.34|78.59|75.71|77.78|74.9|0
1645779600000|2022-02-25 09:00:00|78.11|75.23|78.2|75.32|78.44|75.56|77.59|74.71|0
1645779900000|2022-02-25 09:05:00|78.18|75.3|78.57|75.69|78.69|75.81|77.92|75.04|0
1645780200000|2022-02-25 09:10:00|78.56|75.68|78.48|75.6|78.86|75.98|78.4|75.52|0
1645780500000|2022-02-25 09:15:00|78.51|75.63|78.08|75.2|78.56|75.68|77.74|74.86|0
1645780800000|2022-02-25 09:20:00|78.05|75.17|78.57|75.69|78.63|75.75|77.89|75.01|0
1645781100000|2022-02-25 09:25:00|78.58|75.7|78.49|75.61|78.92|76.04|78.43|75.55|0
1645781400000|2022-02-25 09:30:00|78.52|75.64|78.14|75.26|78.8|75.92|77.33|74.45|0
1645781700000|2022-02-25 09:35:00|78.2|75.32|77.64|74.76|78.2|75.32|77.5|74.62|0
1645782000000|2022-02-25 09:40:00|77.67|74.79|77.54|74.66|78.17|75.29|77.51|74.63|0
1645782300000|2022-02-25 09:45:00|77.56|74.68|77.23|74.35|77.63|74.75|76.89|74.01|0
1645782600000|2022-02-25 09:50:00|77.17|74.29|76.73|73.85|77.31|74.43|76.48|73.6|0
1645782900000|2022-02-25 09:55:00|76.7|73.82|76.11|73.23|76.7|73.82|75.47|72.59|0
1645783200000|2022-02-25 10:00:00|76.16|73.28|76.1|73.22|76.47|73.59|75.99|73.11|0
1645783500000|2022-02-25 10:05:00|76.14|73.26|75.8|72.92|76.14|73.26|75.41|72.53|0
1645783800000|2022-02-25 10:10:00|75.74|72.86|75.62|72.74|76.26|73.38|75.56|72.68|0
1645784100000|2022-02-25 10:15:00|75.71|72.83|75.48|72.6|75.76|72.88|75.28|72.4|0
1645784400000|2022-02-25 10:20:00|75.06|72.18|74.52|71.64|77.15|74.27|74.07|71.19|0
1645784700000|2022-02-25 10:25:00|74.49|71.61|74.82|71.94|74.98|72.1|74.34|71.46|0
1645785000000|2022-02-25 10:30:00|74.76|71.88|74.82|71.94|74.82|71.94|74.34|71.46|0
1645785300000|2022-02-25 10:35:00|74.79|71.91|74.53|71.65|74.88|72|74.19|71.31|0
1645785600000|2022-02-25 10:40:00|74.55|71.67|74.88|72|75.21|72.33|74.5|71.62|0
1645785900000|2022-02-25 10:45:00|74.9|72.02|75.12|72.24|75.33|72.45|74.9|72.02|0
1645786200000|2022-02-25 10:50:00|75.09|72.21|74.89|72.01|75.24|72.36|74.82|71.94|0
1645786500000|2022-02-25 10:55:00|74.88|72|74.84|71.96|75.15|72.27|74.84|71.96|0
1645786800000|2022-02-25 11:00:00|74.89|72.01|76.25|73.37|76.25|73.37|74.84|71.96|0
1645787100000|2022-02-25 11:05:00|76.28|73.4|76.11|73.23|77.68|74.8|76.05|73.17|0
1645787400000|2022-02-25 11:10:00|76.14|73.26|75.77|72.89|76.22|73.34|75.71|72.83|0
1645787700000|2022-02-25 11:15:00|75.83|72.95|75.93|73.05|76.43|73.55|75.83|72.95|0
1645788000000|2022-02-25 11:20:00|75.89|73.01|75.43|72.55|76.19|73.31|75.38|72.5|0
1645788300000|2022-02-25 11:25:00|75.76|72.88|75.24|72.36|76.07|73.19|75.11|72.23|0
1645788600000|2022-02-25 11:30:00|75.39|72.51|75.03|72.15|75.96|73.08|74.81|71.93|0
1645788900000|2022-02-25 11:35:00|75.01|72.13|73.29|70.41|75.18|72.3|73.01|70.13|0
1645789200000|2022-02-25 11:40:00|73.35|70.47|74.62|71.74|74.99|72.11|73.23|70.35|0
1645789500000|2022-02-25 11:45:00|74.55|71.67|74.93|72.05|75.72|72.84|73.2|70.32|0
1645789800000|2022-02-25 11:50:00|74.8|71.92|74.88|72|76.06|73.18|74.47|71.59|0
1645790100000|2022-02-25 11:55:00|74.94|72.06|73.98|71.1|74.94|72.06|73.65|70.77|0
1645790400000|2022-02-25 12:00:00|74.03|71.15|73.48|70.6|74.4|71.52|73.41|70.53|0
1645790700000|2022-02-25 12:05:00|73.56|70.68|72.77|69.89|73.77|70.89|72.69|69.81|0
1645791000000|2022-02-25 12:10:00|72.78|69.9|73.02|70.14|73.2|70.32|72.63|69.75|0
1645791300000|2022-02-25 12:15:00|72.99|70.11|72.65|69.77|73.11|70.23|71.98|69.1|0
1645791600000|2022-02-25 12:20:00|72.6|69.72|71.9|69.02|72.65|69.77|71.68|68.8|0
1645791900000|2022-02-25 12:25:00|71.87|68.99|71.82|68.94|71.91|69.03|71.09|68.21|0
1645792200000|2022-02-25 12:30:00|71.85|68.97|71.95|69.07|72.16|69.28|71.53|68.65|0
1645792500000|2022-02-25 12:35:00|72.14|69.26|72.08|69.2|72.45|69.57|72.05|69.17|0
1645792800000|2022-02-25 12:40:00|72.07|69.19|72.05|69.17|72.38|69.5|71.9|69.02|0
1645793100000|2022-02-25 12:45:00|71.98|69.1|72.27|69.39|72.51|69.63|71.98|69.1|0
1645793400000|2022-02-25 12:50:00|72.26|69.38|70.09|67.21|72.47|69.59|69.64|66.76|0
1645793700000|2022-02-25 12:55:00|69.99|67.11|69.54|66.66|70.01|67.13|69.03|66.15|0
1645794000000|2022-02-25 13:00:00|69.61|66.73|70.08|67.2|70.32|67.44|68.21|65.33|0
1645794300000|2022-02-25 13:05:00|70.03|67.15|69.57|66.69|70.2|67.32|69.23|66.35|0
1645794600000|2022-02-25 13:10:00|69.56|66.68|69.19|66.31|69.84|66.96|69.16|66.28|0
1645794900000|2022-02-25 13:15:00|69.2|66.32|68.66|65.78|69.6|66.72|68.66|65.78|0
1645795200000|2022-02-25 13:20:00|68.63|65.75|66.29|63.41|68.75|65.87|65.99|63.11|0
1645795500000|2022-02-25 13:25:00|66.26|63.38|66.61|63.73|66.95|64.07|66.18|63.3|0
1645795800000|2022-02-25 13:30:00|66.64|63.76|65.66|62.78|67.06|64.18|65.54|62.66|0
1645796100000|2022-02-25 13:35:00|65.61|62.73|65.28|62.4|65.8|62.92|65.09|62.21|0
1645796400000|2022-02-25 13:40:00|65.36|62.48|66.09|63.21|66.35|63.47|65.2|62.32|0
1645796700000|2022-02-25 13:45:00|66.12|63.24|66.45|63.57|66.5|63.62|65.9|63.02|0
1645797000000|2022-02-25 13:50:00|66.48|63.6|66.86|63.98|66.86|63.98|66.39|63.51|0
1645797300000|2022-02-25 13:55:00|66.85|63.97|66.47|63.59|66.89|64.01|66.14|63.26|0
1645797600000|2022-02-25 14:00:00|66.56|63.68|66.55|63.67|66.94|64.06|66.29|63.41|0
1645797900000|2022-02-25 14:05:00|66.57|63.69|66.88|64|66.94|64.06|66.4|63.52|0
1645798200000|2022-02-25 14:10:00|66.94|64.06|67.41|64.53|67.49|64.61|66.77|63.89|0
1645798500000|2022-02-25 14:15:00|67.44|64.56|67.44|64.56|68.03|65.15|67.26|64.38|0
1645798800000|2022-02-25 14:20:00|67.41|64.53|66.91|64.03|67.6|64.72|66.77|63.89|0
1645799100000|2022-02-25 14:25:00|66.88|64|67.15|64.27|67.43|64.55|66.88|64|0
1645799400000|2022-02-25 14:30:00|67.14|64.26|65.67|62.79|68.21|65.33|65.53|62.65|0
1645799700000|2022-02-25 14:35:00|65.69|62.81|65.95|63.07|66.38|63.5|65.37|62.49|0
1645800000000|2022-02-25 14:40:00|66.02|63.14|67.62|64.74|67.65|64.77|65.43|62.55|0
1645800300000|2022-02-25 14:45:00|67.57|64.69|65.97|63.09|67.57|64.69|65.83|62.95|0
1645800600000|2022-02-25 14:50:00|66.13|63.25|66.98|64.1|67.12|64.24|65.69|62.81|0
1645800900000|2022-02-25 14:55:00|66.95|64.07|68.38|65.5|68.55|65.67|66.67|63.79|0
1645801200000|2022-02-25 15:00:00|68.29|65.41|68.39|65.51|69|66.12|67.73|64.85|0
1645801500000|2022-02-25 15:05:00|68.46|65.58|66.42|63.54|68.46|65.58|66.17|63.29|0
1645801800000|2022-02-25 15:10:00|66.45|63.57|66.83|63.95|67.26|64.38|65.9|63.02|0
1645802100000|2022-02-25 15:15:00|66.81|63.93|65.9|63.02|67.58|64.7|65.81|62.93|0
1645802400000|2022-02-25 15:20:00|65.92|63.04|65.27|62.39|66.39|63.51|64.86|61.98|0
1645802700000|2022-02-25 15:25:00|65.3|62.42|64.57|61.69|65.51|62.63|64.27|61.39|0
1645803000000|2022-02-25 15:30:00|64.49|61.61|64.86|61.98|65.1|62.22|64.27|61.39|0
1645803300000|2022-02-25 15:35:00|64.97|62.09|65.37|62.49|65.97|63.09|64.78|61.9|0
1645803600000|2022-02-25 15:40:00|65.29|62.41|63.81|60.93|65.29|62.41|63.81|60.93|0
1645803900000|2022-02-25 15:45:00|63.79|60.91|62.89|60.01|63.97|61.09|62.84|59.96|0
1645804200000|2022-02-25 15:50:00|62.92|60.04|65.45|62.57|66.38|63.5|62.68|59.8|0
1645804500000|2022-02-25 15:55:00|65.43|62.55|65.72|62.84|66.12|63.24|64.89|62.01|0
1645804800000|2022-02-25 16:00:00|65.61|62.73|64.82|61.94|66.46|63.58|64.77|61.89|0
1645805100000|2022-02-25 16:05:00|64.84|61.96|64.91|62.03|65.72|62.84|64.78|61.9|0
1645805400000|2022-02-25 16:10:00|64.86|61.98|64.02|61.14|65.1|62.22|63.65|60.77|0
1645805700000|2022-02-25 16:15:00|64.12|61.24|63.44|60.56|64.33|61.45|63.44|60.56|0
1645806000000|2022-02-25 16:20:00|63.36|60.48|61.47|58.59|63.42|60.54|61.26|58.38|0
1645806300000|2022-02-25 16:25:00|61.49|58.61|62.89|60.01|62.89|60.01|61.39|58.51|0
1645806600000|2022-02-25 16:30:00|62.26|59.38|61.28|58.4|62.49|59.61|61.16|58.28|0
1645806900000|2022-02-25 16:35:00|61.24|58.36|61.63|58.75|62.11|59.23|61.12|58.24|0
1645807200000|2022-02-25 16:40:00|61.7|58.82|61.72|58.84|62|59.12|61.34|58.46|0
1645807500000|2022-02-25 16:45:00|61.67|58.79|61.06|58.18|61.67|58.79|61.03|58.15|0
1645807800000|2022-02-25 16:50:00|61|58.12|60.64|57.76|61.33|58.45|60.55|57.67|0
1645808100000|2022-02-25 16:55:00|60.67|57.79|59.93|57.05|60.67|57.79|59.85|56.97|0
1645808400000|2022-02-25 17:00:00|59.92|57.04|60.27|57.39|60.27|57.39|59.67|56.79|0
1645808700000|2022-02-25 17:05:00|60.19|57.31|60.76|57.88|60.77|57.89|60.19|57.31|0
1645809000000|2022-02-25 17:10:00|60.72|57.84|61.05|58.17|61.05|58.17|60.34|57.46|0
1645809300000|2022-02-25 17:15:00|61.02|58.14|60.46|57.58|61.12|58.24|60.41|57.53|0
1645809600000|2022-02-25 17:20:00|60.48|57.6|61.23|58.35|61.4|58.52|60.46|57.58|0
1645809900000|2022-02-25 17:25:00|61.26|58.38|60.56|57.68|61.4|58.52|60.51|57.63|0
1645810200000|2022-02-25 17:30:00|60.54|57.66|60.13|57.25|60.54|57.66|60.04|57.16|0
1645810500000|2022-02-25 17:35:00|60.08|57.2|59.45|56.57|60.11|57.23|59.16|56.28|0
1645810800000|2022-02-25 17:40:00|59.43|56.55|59.2|56.32|59.48|56.6|59.16|56.28|0
1645811100000|2022-02-25 17:45:00|59.18|56.3|59.65|56.77|59.67|56.79|59.15|56.27|0
1645811400000|2022-02-25 17:50:00|59.66|56.78|60.46|57.58|60.47|57.59|59.66|56.78|0
1645811700000|2022-02-25 17:55:00|60.47|57.59|60.47|57.59|60.95|58.07|60.25|57.37|0
1645812000000|2022-02-25 18:00:00|60.52|57.64|60.23|57.35|60.7|57.82|59.93|57.05|0
1645812300000|2022-02-25 18:05:00|60.27|57.39|60.82|57.94|60.9|58.02|60.27|57.39|0
1645812600000|2022-02-25 18:10:00|60.8|57.92|60.79|57.91|61.46|58.58|60.72|57.84|0
1645812900000|2022-02-25 18:15:00|60.76|57.88|60.14|57.26|61.1|58.22|60.11|57.23|0
1645813200000|2022-02-25 18:20:00|60.09|57.21|60.19|57.31|60.57|57.69|60.09|57.21|0
1645813500000|2022-02-25 18:25:00|60.2|57.32|59.79|56.91|60.2|57.32|59.51|56.63|0
1645813800000|2022-02-25 18:30:00|59.74|56.86|59.44|56.56|59.76|56.88|59.24|56.36|0
1645814100000|2022-02-25 18:35:00|59.42|56.54|59.58|56.7|60.13|57.25|59.41|56.53|0
1645814400000|2022-02-25 18:40:00|59.57|56.69|58.77|55.89|59.57|56.69|58.72|55.84|0
1645814700000|2022-02-25 18:45:00|58.79|55.91|58.77|55.89|59.13|56.25|58.64|55.76|0
1645815000000|2022-02-25 18:50:00|58.79|55.91|59.06|56.18|59.06|56.18|58.67|55.79|0
1645815300000|2022-02-25 18:55:00|59.18|56.3|59.73|56.85|60.1|57.22|59.18|56.3|0
1645815600000|2022-02-25 19:00:00|59.65|56.77|59.2|56.32|60.33|57.45|58.96|56.08|0
1645815900000|2022-02-25 19:05:00|59.33|56.45|59.95|57.07|60.07|57.19|59.25|56.37|0
1645816200000|2022-02-25 19:10:00|59.91|57.03|60.09|57.21|60.55|57.67|59.77|56.89|0
1645816500000|2022-02-25 19:15:00|60.03|57.15|59.94|57.06|60.04|57.16|59.77|56.89|0
1645816800000|2022-02-25 19:20:00|59.99|57.11|58.99|56.11|60.09|57.21|58.99|56.11|0
1645817100000|2022-02-25 19:25:00|59.02|56.14|59.24|56.36|59.37|56.49|58.95|56.07|0
1645817400000|2022-02-25 19:30:00|59.1|56.22|60.16|57.28|60.34|57.46|58.78|55.9|0
1645817700000|2022-02-25 19:35:00|60.11|57.23|60.01|57.13|60.14|57.26|59.59|56.71|0
1645818000000|2022-02-25 19:40:00|59.99|57.11|59.81|56.93|60.46|57.58|59.64|56.76|0
1645818300000|2022-02-25 19:45:00|59.86|56.98|60.26|57.38|60.26|57.38|59.68|56.8|0
1645818600000|2022-02-25 19:50:00|60.33|57.45|60.69|57.81|61.27|58.39|60.18|57.3|0
1645818900000|2022-02-25 19:55:00|60.61|57.73|60.23|57.35|60.74|57.86|59.71|56.83|0
1645819200000|2022-02-25 20:00:00|60.29|57.41|60.88|58|61.14|58.26|60.28|57.4|0
1645819500000|2022-02-25 20:05:00|60.81|57.93|60.48|57.6|60.97|58.09|60.35|57.47|0
1645819800000|2022-02-25 20:10:00|60.5|57.62|60.9|58.02|61.3|58.42|60.28|57.4|0
1645820100000|2022-02-25 20:15:00|60.92|58.04|60.32|57.44|61|58.12|60.19|57.31|0
1645820400000|2022-02-25 20:20:00|60.27|57.39|59.69|56.81|60.49|57.61|59.42|56.54|0
1645820700000|2022-02-25 20:25:00|59.77|56.89|61.08|58.2|61.16|58.28|59.67|56.79|0
1645821000000|2022-02-25 20:30:00|60.95|58.07|61.18|58.3|61.18|58.3|60.45|57.57|0
1645821300000|2022-02-25 20:35:00|61.24|58.36|60.96|58.08|61.71|58.83|60.93|58.05|0
1645821600000|2022-02-25 20:40:00|60.98|58.1|60.72|57.84|61.35|58.47|60.3|57.42|0
1645821900000|2022-02-25 20:45:00|60.87|57.99|60.82|57.94|61|58.12|60.25|57.37|0
1645822200000|2022-02-25 20:50:00|60.91|58.03|60.3|57.42|60.91|58.03|59.9|57.02|0
1645822500000|2022-02-25 20:55:00|60.39|57.51|59.17|56.29|60.49|57.61|59.1|56.22|0
1645822800000|2022-02-25 21:00:00|59.05|56.17|59.29|56.41|59.29|56.41|58.85|55.97|0
1645823100000|2022-02-25 21:05:00|59.27|56.39|59.07|56.19|59.34|56.46|58.97|56.09|0
1645823400000|2022-02-25 21:10:00|59.09|56.21|59.24|56.36|59.24|56.36|58.9|56.02|0
1646035500000|2022-02-28 08:05:00|68.04|64.68|68.31|65.43|68.31|65.43|67.72|64.68|0
1646035800000|2022-02-28 08:10:00|68.34|65.46|69.01|66.13|69.28|66.4|67.76|64.88|0
1646036100000|2022-02-28 08:15:00|68.95|66.07|68.92|66.04|68.95|66.07|68.3|65.42|0
1646036400000|2022-02-28 08:20:00|68.89|66.01|69.34|66.46|69.4|66.52|68.5|65.62|0
1646036700000|2022-02-28 08:25:00|69.31|66.43|68.88|66|69.37|66.49|68.86|65.98|0
1646037000000|2022-02-28 08:30:00|68.89|66.01|69.53|66.65|69.58|66.7|68.83|65.95|0
1646037300000|2022-02-28 08:35:00|69.61|66.73|70.83|67.95|70.83|67.95|69.31|66.43|0
1646037600000|2022-02-28 08:40:00|70.78|67.9|71.18|68.3|71.52|68.64|70.51|67.63|0
1646037900000|2022-02-28 08:45:00|71.27|68.39|71.08|68.2|71.54|68.66|70.88|68|0
1646038200000|2022-02-28 08:50:00|71.1|68.22|70.78|67.9|71.2|68.32|70.72|67.84|0
1646038500000|2022-02-28 08:55:00|70.79|67.91|70.66|67.78|70.95|68.07|70.52|67.64|0
1646038800000|2022-02-28 09:00:00|70.61|67.73|69.75|66.87|70.78|67.9|69.58|66.7|0
1646039100000|2022-02-28 09:05:00|69.74|66.86|67.8|64.92|69.74|66.86|67.68|64.8|0
1646039400000|2022-02-28 09:10:00|67.79|64.91|68.19|65.31|68.3|65.42|67.57|64.69|0
1646039700000|2022-02-28 09:15:00|68.16|65.28|71.82|68.94|71.82|68.94|68.16|65.28|0
1646040000000|2022-02-28 09:20:00|71.86|68.98|72.74|69.86|72.85|69.97|71.65|68.77|0
1646040300000|2022-02-28 09:25:00|72.75|69.87|73.05|70.17|73.32|70.44|72.58|69.7|0
1646040600000|2022-02-28 09:30:00|73.07|70.19|73.08|70.2|73.55|70.67|72.98|70.1|0
1646040900000|2022-02-28 09:35:00|73.02|70.14|72.95|70.07|73.51|70.63|72.89|70.01|0
1646041200000|2022-02-28 09:40:00|72.96|70.08|72.27|69.39|73.14|70.26|72.25|69.37|0
1646041500000|2022-02-28 09:45:00|72.25|69.37|72.18|69.3|72.35|69.47|71.94|69.06|0
1646041800000|2022-02-28 09:50:00|72.21|69.33|72.05|69.17|72.48|69.6|71.61|68.73|0
1646042100000|2022-02-28 09:55:00|72.01|69.13|72.18|69.3|72.47|69.59|71.71|68.83|0
1646042400000|2022-02-28 10:00:00|72.25|69.37|72.05|69.17|72.29|69.41|71.69|68.81|0
1646042700000|2022-02-28 10:05:00|71.95|69.07|71.45|68.57|72.96|70.08|70.85|67.97|0
1646043000000|2022-02-28 10:10:00|71.48|68.6|71.48|68.6|71.83|68.95|71.41|68.53|0
1646043300000|2022-02-28 10:15:00|71.51|68.63|71.54|68.66|71.61|68.73|71.27|68.39|0
1646043600000|2022-02-28 10:20:00|71.41|68.53|71.12|68.24|71.66|68.78|71.07|68.19|0
1646043900000|2022-02-28 10:25:00|71.09|68.21|71.85|68.97|71.92|69.04|71.09|68.21|0
1646044200000|2022-02-28 10:30:00|71.86|68.98|71.46|68.58|72.38|69.5|71.43|68.55|0
1646044500000|2022-02-28 10:35:00|71.49|68.61|72.19|69.31|72.74|69.86|71.19|68.31|0
1646044800000|2022-02-28 10:40:00|72.21|69.33|71.85|68.97|72.44|69.56|71.78|68.9|0
1646045100000|2022-02-28 10:45:00|71.81|68.93|70.79|67.91|71.88|69|70.75|67.87|0
1646045400000|2022-02-28 10:50:00|70.72|67.84|70.67|67.79|70.94|68.06|70.67|67.79|0
1646045700000|2022-02-28 10:55:00|70.69|67.81|70.49|67.61|71.11|68.23|70.43|67.55|0
1646046000000|2022-02-28 11:00:00|70.5|67.62|70.35|67.47|70.63|67.75|69.44|66.56|0
1646046300000|2022-02-28 11:05:00|70.29|67.41|70.37|67.49|70.57|67.69|70.15|67.27|0
1646046600000|2022-02-28 11:10:00|70.63|67.75|70.61|67.73|70.64|67.76|69.94|67.06|0
1646046900000|2022-02-28 11:15:00|70.58|67.7|71.29|68.41|71.29|68.41|70.58|67.7|0
1646047200000|2022-02-28 11:20:00|71.26|68.38|70.87|67.99|71.3|68.42|70.85|67.97|0
1646047500000|2022-02-28 11:25:00|70.9|68.02|71.27|68.39|71.42|68.54|70.75|67.87|0
1646047800000|2022-02-28 11:30:00|71.3|68.42|71.17|68.29|71.41|68.53|71.1|68.22|0
1646048100000|2022-02-28 11:35:00|71.21|68.33|70.88|68|71.44|68.56|70.64|67.76|0
1646048400000|2022-02-28 11:40:00|70.9|68.02|71.23|68.35|71.36|68.48|70.81|67.93|0
1646048700000|2022-02-28 11:45:00|71.26|68.38|71.37|68.49|71.56|68.68|71.06|68.18|0
1646049000000|2022-02-28 11:50:00|71.29|68.41|71.39|68.51|71.67|68.79|71.1|68.22|0
1646049300000|2022-02-28 11:55:00|71.37|68.49|71|68.12|71.44|68.56|70.55|67.67|0
1646049600000|2022-02-28 12:00:00|71.03|68.15|70.9|68.02|71.06|68.18|70.45|67.57|0
1646049900000|2022-02-28 12:05:00|70.92|68.04|70.55|67.67|70.92|68.04|70.43|67.55|0
1646050200000|2022-02-28 12:10:00|70.53|67.65|69.9|67.02|70.77|67.89|69.8|66.92|0
1646050500000|2022-02-28 12:15:00|69.94|67.06|69.58|66.7|70.29|67.41|69.57|66.69|0
1646050800000|2022-02-28 12:20:00|69.55|66.67|68.48|65.6|69.62|66.74|68.34|65.46|0
1646051100000|2022-02-28 12:25:00|68.49|65.61|67.72|64.84|71.03|68.15|66.95|64.07|0
1646051400000|2022-02-28 12:30:00|67.78|64.9|68.35|65.47|68.51|65.63|67.56|64.68|0
1646051700000|2022-02-28 12:35:00|68.39|65.51|68.47|65.59|68.73|65.85|68.22|65.34|0
1646052000000|2022-02-28 12:40:00|68.48|65.6|68.82|65.94|69.15|66.27|67.92|65.04|0
1646052300000|2022-02-28 12:45:00|68.79|65.91|68.59|65.71|69.14|66.26|68.48|65.6|0
1646052600000|2022-02-28 12:50:00|68.61|65.73|68.23|65.35|68.72|65.84|68.23|65.35|0
1646052900000|2022-02-28 12:55:00|68.19|65.31|69.92|67.04|70.47|67.59|68.19|65.31|0
1646053200000|2022-02-28 13:00:00|69.99|67.11|69.88|67|70.71|67.83|69.21|66.33|0
1646053500000|2022-02-28 13:05:00|69.91|67.03|69.87|66.99|70.14|67.26|69.7|66.82|0
1646053800000|2022-02-28 13:10:00|69.72|66.84|70.2|67.32|70.2|67.32|69.55|66.67|0
1646054100000|2022-02-28 13:15:00|70.19|67.31|69.98|67.1|70.27|67.39|69.82|66.94|0
1646054400000|2022-02-28 13:20:00|69.95|67.07|69.95|67.07|70.23|67.35|69.84|66.96|0
1646054700000|2022-02-28 13:25:00|70|67.12|69.71|66.83|70.14|67.26|69.68|66.8|0
1646055000000|2022-02-28 13:30:00|69.67|66.79|70.6|67.72|70.79|67.91|69.29|66.41|0
1646055300000|2022-02-28 13:35:00|70.62|67.74|71.14|68.26|71.14|68.26|70.53|67.65|0
1646055600000|2022-02-28 13:40:00|71.18|68.3|71.41|68.53|71.66|68.78|70.87|67.99|0
1646055900000|2022-02-28 13:45:00|71.29|68.41|70.64|67.76|71.36|68.48|70.64|67.76|0
1646056200000|2022-02-28 13:50:00|70.67|67.79|70.36|67.48|70.71|67.83|69.68|66.8|0
1646056500000|2022-02-28 13:55:00|70.33|67.45|70.69|67.81|70.78|67.9|70.27|67.39|0
1646056800000|2022-02-28 14:00:00|70.75|67.87|70.02|67.14|71.03|68.15|69.9|67.02|0
1646057100000|2022-02-28 14:05:00|70|67.12|69.73|66.85|70.13|67.25|69.73|66.85|0
1646057400000|2022-02-28 14:10:00|69.68|66.8|69.68|66.8|70.1|67.22|69.51|66.63|0
1646057700000|2022-02-28 14:15:00|69.59|66.71|69.58|66.7|69.68|66.8|69.15|66.27|0
1646058000000|2022-02-28 14:20:00|69.56|66.68|69.95|67.07|69.95|67.07|69.42|66.54|0
1646058300000|2022-02-28 14:25:00|69.98|67.1|69.87|66.99|69.98|67.1|69.39|66.51|0
1646058600000|2022-02-28 14:30:00|69.92|67.04|69.28|66.4|70.09|67.21|68.62|65.74|0
1646058900000|2022-02-28 14:35:00|69.25|66.37|68.18|65.3|69.25|66.37|67.65|64.77|0
1646059200000|2022-02-28 14:40:00|68.29|65.41|68.09|65.21|69.56|66.68|67.64|64.76|0
1646059500000|2022-02-28 14:45:00|68.19|65.31|67.94|65.06|68.57|65.69|67.33|64.45|0
1646059800000|2022-02-28 14:50:00|67.99|65.11|67.53|64.65|68.24|65.36|66.93|64.05|0
1646060100000|2022-02-28 14:55:00|67.58|64.7|67.12|64.24|67.88|65|66.88|64|0
1646060400000|2022-02-28 15:00:00|67.01|64.13|67.84|64.96|67.95|65.07|66.74|63.86|0
1646060700000|2022-02-28 15:05:00|67.65|64.77|68.11|65.23|68.52|65.64|67.35|64.47|0
1646061000000|2022-02-28 15:10:00|68.17|65.29|68.69|65.81|68.91|66.03|67.84|64.96|0
1646061300000|2022-02-28 15:15:00|68.76|65.88|69.13|66.25|69.38|66.5|68.54|65.66|0
1646061600000|2022-02-28 15:20:00|69.07|66.19|68.18|65.3|69.13|66.25|67.83|64.95|0
1646061900000|2022-02-28 15:25:00|68.1|65.22|67.37|64.49|68.58|65.7|67.04|64.16|0
1646062200000|2022-02-28 15:30:00|67.42|64.54|66.71|63.83|67.42|64.54|65.96|63.08|0
1646062500000|2022-02-28 15:35:00|66.73|63.85|65.3|62.42|66.74|63.86|65.16|62.28|0
1646062800000|2022-02-28 15:40:00|65.24|62.36|63.98|61.1|66.29|63.41|63.9|61.02|0
1646063100000|2022-02-28 15:45:00|64.02|61.14|64.47|61.59|64.53|61.65|63.75|60.87|0
1646063400000|2022-02-28 15:50:00|64.49|61.61|64.35|61.47|64.71|61.83|63.85|60.97|0
1646063700000|2022-02-28 15:55:00|64.31|61.43|63.47|60.59|64.31|61.43|63.07|60.19|0
1646064000000|2022-02-28 16:00:00|63.39|60.51|63.13|60.25|63.65|60.77|62.9|60.02|0
1646064300000|2022-02-28 16:05:00|63.21|60.33|63.45|60.57|63.7|60.82|63.2|60.32|0
1646064600000|2022-02-28 16:10:00|63.44|60.56|63.64|60.76|63.93|61.05|63.05|60.17|0
1646064900000|2022-02-28 16:15:00|63.57|60.69|62.79|59.91|63.64|60.76|62.47|59.59|0
1646065200000|2022-02-28 16:20:00|62.87|59.99|62.03|59.15|62.87|59.99|62.03|59.15|0
1646065500000|2022-02-28 16:25:00|62.05|59.17|61.4|58.52|63.2|60.32|61.23|58.35|0
1646065800000|2022-02-28 16:30:00|61.43|58.55|61.53|58.65|61.58|58.7|60.93|58.05|0
1646066100000|2022-02-28 16:35:00|61.45|58.57|62.7|59.82|62.7|59.82|61.32|58.44|0
1646066400000|2022-02-28 16:40:00|62.6|59.72|62.45|59.57|62.98|60.1|62.27|59.39|0
1646066700000|2022-02-28 16:45:00|62.42|59.54|63.2|60.32|63.46|60.58|62.4|59.52|0
1646067000000|2022-02-28 16:50:00|63.16|60.28|62.94|60.06|63.44|60.56|62.9|60.02|0
1646067300000|2022-02-28 16:55:00|62.93|60.05|62.29|59.41|62.93|60.05|62.16|59.28|0
1646067600000|2022-02-28 17:00:00|62.34|59.46|62.47|59.59|62.52|59.64|62|59.12|0
1646067900000|2022-02-28 17:05:00|62.48|59.6|64.14|61.26|64.24|61.36|62.39|59.51|0
1646068200000|2022-02-28 17:10:00|64.24|61.36|64.84|61.96|65.06|62.18|64.11|61.23|0
1646068500000|2022-02-28 17:15:00|64.82|61.94|64.68|61.8|65.29|62.41|64.61|61.73|0
1646068800000|2022-02-28 17:20:00|64.76|61.88|65.37|62.49|65.53|62.65|64.42|61.54|0
1646069100000|2022-02-28 17:25:00|65.36|62.48|65.02|62.14|65.36|62.48|64.95|62.07|0
1646069400000|2022-02-28 17:30:00|65.13|62.25|65.44|62.56|65.79|62.91|64.79|61.91|0
1646069700000|2022-02-28 17:35:00|65.43|62.55|66.06|63.18|66.08|63.2|65.34|62.46|0
1646070000000|2022-02-28 17:40:00|65.99|63.11|66.57|63.69|66.61|63.73|65.9|63.02|0
1646070300000|2022-02-28 17:45:00|66.65|63.77|66.35|63.47|67.11|64.23|66.35|63.47|0
1646070600000|2022-02-28 17:50:00|66.4|63.52|66.83|63.95|67.2|64.32|66.24|63.36|0
1646070900000|2022-02-28 17:55:00|66.78|63.9|66.26|63.38|67.16|64.28|66.26|63.38|0
1646071200000|2022-02-28 18:00:00|66.29|63.41|65.49|62.61|66.37|63.49|65.25|62.37|0
1646071500000|2022-02-28 18:05:00|65.38|62.5|63.95|61.07|65.62|62.74|62.77|59.89|0
1646071800000|2022-02-28 18:10:00|64|61.12|64|61.12|64.24|61.36|63.53|60.65|0
1646072100000|2022-02-28 18:15:00|63.95|61.07|65.35|62.47|65.51|62.63|63.9|61.02|0
1646072400000|2022-02-28 18:20:00|65.43|62.55|65.91|63.03|66.26|63.38|65.4|62.52|0
1646072700000|2022-02-28 18:25:00|65.96|63.08|66.38|63.5|67.69|64.81|65.89|63.01|0
1646073000000|2022-02-28 18:30:00|66.41|63.53|66.68|63.8|67.02|64.14|66.08|63.2|0
1646073300000|2022-02-28 18:35:00|66.7|63.82|66.19|63.31|67.03|64.15|66.08|63.2|0
1646073600000|2022-02-28 18:40:00|66.14|63.26|66.43|63.55|66.56|63.68|65.68|62.8|0
1646073900000|2022-02-28 18:45:00|66.38|63.5|66.05|63.17|66.99|64.11|66.05|63.17|0
1646074200000|2022-02-28 18:50:00|66.09|63.21|65.31|62.43|66.09|63.21|65.06|62.18|0
1646074500000|2022-02-28 18:55:00|65.38|62.5|65.53|62.65|65.94|63.06|65.2|62.32|0
1646074800000|2022-02-28 19:00:00|65.6|62.72|68.11|65.23|68.11|65.23|65.6|62.72|0
1646075100000|2022-02-28 19:05:00|67.97|65.09|69.22|66.34|69.24|66.36|67.85|64.97|0
1646075400000|2022-02-28 19:10:00|69.19|66.31|67.18|64.3|69.72|66.84|67.18|64.3|0
1646075700000|2022-02-28 19:15:00|67.24|64.36|66.72|63.84|67.78|64.9|66.61|63.73|0
1646076000000|2022-02-28 19:20:00|66.61|63.73|69.71|66.83|69.71|66.83|66.61|63.73|0
1646076300000|2022-02-28 19:25:00|69.63|66.75|69.37|66.49|69.68|66.8|68.93|66.05|0
1646076600000|2022-02-28 19:30:00|69.35|66.47|69.5|66.62|69.85|66.97|68.95|66.07|0
1646076900000|2022-02-28 19:35:00|69.41|66.53|69.36|66.48|69.59|66.71|68.43|65.55|0
1646077200000|2022-02-28 19:40:00|69.44|66.56|67.7|64.82|69.45|66.57|67.44|64.56|0
1646077500000|2022-02-28 19:45:00|67.76|64.88|68.28|65.4|68.53|65.65|67.6|64.72|0
1646077800000|2022-02-28 19:50:00|68.12|65.24|67.87|64.99|68.39|65.51|67.81|64.93|0
1646078100000|2022-02-28 19:55:00|67.9|65.02|67.46|64.58|67.92|65.04|67|64.12|0
1646078400000|2022-02-28 20:00:00|67.43|64.55|67.76|64.88|67.84|64.96|67.32|64.44|0
1646078700000|2022-02-28 20:05:00|67.8|64.92|67.63|64.75|68.86|65.98|67.45|64.57|0
1646079000000|2022-02-28 20:10:00|67.7|64.82|68.3|65.42|68.63|65.75|67.64|64.76|0
1646079300000|2022-02-28 20:15:00|68.05|65.17|67.53|64.65|68.41|65.53|67.21|64.33|0
1646079600000|2022-02-28 20:20:00|67.5|64.62|66.17|63.29|68.25|65.37|66.17|63.29|0
1646079900000|2022-02-28 20:25:00|66.19|63.31|66.41|63.53|66.6|63.72|65.76|62.88|0
1646080200000|2022-02-28 20:30:00|66.46|63.58|67.76|64.88|67.76|64.88|66.46|63.58|0
1646080500000|2022-02-28 20:35:00|67.73|64.85|69.43|66.55|70.6|67.72|67.68|64.8|0
1646080800000|2022-02-28 20:40:00|69.46|66.58|67.4|64.52|69.46|66.58|67.26|64.38|0
1646081100000|2022-02-28 20:45:00|67.41|64.53|65.05|62.17|67.41|64.53|63.88|61|0
1646081400000|2022-02-28 20:50:00|64.83|61.95|63.74|60.86|66.21|63.33|63.74|60.86|0
1646081700000|2022-02-28 20:55:00|63.64|60.76|63.14|60.26|63.87|60.99|62.71|59.83|0
1646082000000|2022-02-28 21:00:00|62.91|60.03|62.91|60.03|63.32|60.44|62.84|59.96|0
1646082300000|2022-02-28 21:05:00|62.99|60.11|63.37|60.49|63.53|60.65|62.78|59.9|0
1646082600000|2022-02-28 21:10:00|63.32|60.44|63.09|60.21|63.37|60.49|62.83|59.95|0
1646082900000|2022-02-28 21:15:00|63.3|59.94|63.07|59.71|63.3|59.94|62.99|59.63|0
1646083200000|2022-02-28 21:20:00|63.06|59.7|63.2|59.84|63.22|59.86|63.04|59.68|0
1646083500000|2022-02-28 21:25:00|63.16|59.8|63.16|59.8|63.3|59.94|63.12|59.76|0
1646083800000|2022-02-28 21:30:00|63.17|59.81|63.12|59.76|63.17|59.81|62.99|59.63|0
1646084100000|2022-02-28 21:35:00|63.14|59.78|62.99|59.63|63.14|59.78|62.99|59.63|0
1646084400000|2022-02-28 21:40:00|63.01|59.65|63.04|59.68|63.06|59.7|63|59.64|0
1646084700000|2022-02-28 21:45:00|63.06|59.7|63.06|59.7|63.06|59.7|63.01|59.65|0
1646085000000|2022-02-28 21:50:00|63.03|59.67|63.01|59.65|63.06|59.7|62.93|59.57|0
1646085300000|2022-02-28 21:55:00|63.03|59.67|63.04|59.68|63.06|59.7|63.02|59.66|0
1646085600000|2022-02-28 22:00:00|63.05|59.69|63.08|59.72|63.14|59.78|63.05|59.69|0
1646085900000|2022-02-28 22:05:00|63.14|59.78|63.14|59.78|63.16|59.8|63.08|59.72|0
1646086200000|2022-02-28 22:10:00|63.18|59.82|63.17|59.81|63.21|59.85|63.16|59.8|0
1646086500000|2022-02-28 22:15:00|63.16|59.8|63.15|59.79|63.16|59.8|63.15|59.79|0
1646086800000|2022-02-28 22:20:00|63.16|59.8|63.16|59.8|63.18|59.82|63.11|59.75|0
1646087100000|2022-02-28 22:25:00|63.17|59.81|63.16|59.8|63.2|59.84|63.15|59.79|0
1646087400000|2022-02-28 22:30:00|63.2|59.84|63.21|59.85|63.23|59.87|63.18|59.82|0
1646087700000|2022-02-28 22:35:00|63.2|59.84|63.22|59.86|63.24|59.88|63.19|59.83|0
1646088000000|2022-02-28 22:40:00|63.23|59.87|63.29|59.93|63.29|59.93|63.21|59.85|0
1646088300000|2022-02-28 22:45:00|63.27|59.91|63.22|59.86|63.28|59.92|63.22|59.86|0
1646088600000|2022-02-28 22:50:00|63.23|59.87|63.3|59.94|63.32|59.96|63.17|59.81|0
1646088900000|2022-02-28 22:55:00|63.29|59.93|63.27|59.91|63.29|59.93|63.27|59.91|0
1646089200000|2022-02-28 23:00:00|63.15|59.79|62.97|59.61|63.38|60.02|62.97|59.61|0
1646089500000|2022-02-28 23:05:00|62.93|59.57|62.98|59.62|63|59.64|62.8|59.44|0
1646089800000|2022-02-28 23:10:00|62.94|59.58|63.17|59.81|63.33|59.97|62.94|59.58|0
1646090100000|2022-02-28 23:15:00|63.18|59.82|63.1|59.74|63.2|59.84|62.85|59.49|0
1646090400000|2022-02-28 23:20:00|63.14|59.78|62.69|59.33|63.19|59.83|62.62|59.26|0
1646090700000|2022-02-28 23:25:00|62.72|59.36|62.85|59.49|62.94|59.58|62.64|59.28|0
1646091000000|2022-02-28 23:30:00|62.82|59.46|62.44|59.08|62.88|59.52|62.34|58.98|0
1646091300000|2022-02-28 23:35:00|62.41|59.05|62.25|58.89|62.41|59.05|62.11|58.75|0
1646091600000|2022-02-28 23:40:00|62.26|58.9|62.4|59.04|62.47|59.11|62.23|58.87|0
1646091900000|2022-02-28 23:45:00|62.38|59.02|62.39|59.03|62.55|59.19|62.31|58.95|0
1646092200000|2022-02-28 23:50:00|62.36|59|61.94|58.58|62.36|59|61.83|58.47|0
1646092500000|2022-02-28 23:55:00|61.95|58.59|62.28|58.92|62.28|58.92|61.87|58.51|0
1646092800000|2022-03-01 00:00:00|62.25|58.89|62.25|58.89|62.25|58.89|61.97|58.61|0
1646093100000|2022-03-01 00:05:00|62.26|58.9|62.81|59.45|62.81|59.45|62.26|58.9|0
1646093400000|2022-03-01 00:10:00|62.77|59.41|62.47|59.11|62.78|59.42|62.42|59.06|0
1646093700000|2022-03-01 00:15:00|62.45|59.09|62.27|58.91|62.47|59.11|62.12|58.76|0
1646094000000|2022-03-01 00:20:00|62.3|58.94|62.48|59.12|62.61|59.25|62.23|58.87|0
1646094300000|2022-03-01 00:25:00|62.52|59.16|62.32|58.96|62.53|59.17|62.31|58.95|0
1646094600000|2022-03-01 00:30:00|62.33|58.97|62.58|59.22|62.65|59.29|62.24|58.88|0
1646094900000|2022-03-01 00:35:00|62.56|59.2|62.67|59.31|62.75|59.39|62.47|59.11|0
1646095200000|2022-03-01 00:40:00|62.64|59.28|62.79|59.43|62.87|59.51|62.44|59.08|0
1646095500000|2022-03-01 00:45:00|62.78|59.42|63.68|60.32|63.77|60.41|62.76|59.4|0
1646095800000|2022-03-01 00:50:00|63.69|60.33|63.28|59.92|63.69|60.33|63.17|59.81|0
1646096100000|2022-03-01 00:55:00|63.25|59.89|63.07|59.71|63.29|59.93|62.97|59.61|0
1646096400000|2022-03-01 01:00:00|63.06|59.7|63.11|59.75|63.39|60.03|62.89|59.53|0
1646096700000|2022-03-01 01:05:00|63.09|59.73|62.79|59.43|63.2|59.84|62.66|59.3|0
1646097000000|2022-03-01 01:10:00|62.8|59.44|62.78|59.42|62.89|59.53|62.73|59.37|0
1646097300000|2022-03-01 01:15:00|62.76|59.4|62.9|59.54|63.09|59.73|62.76|59.4|0
1646097600000|2022-03-01 01:20:00|62.96|59.6|62.7|59.34|62.96|59.6|62.6|59.24|0
1646097900000|2022-03-01 01:25:00|62.68|59.32|62.57|59.21|62.96|59.6|62.57|59.21|0
1646098200000|2022-03-01 01:30:00|62.59|59.23|62.34|58.98|62.6|59.24|62.29|58.93|0
1646098500000|2022-03-01 01:35:00|62.33|58.97|62.39|59.03|62.57|59.21|62.32|58.96|0
1646098800000|2022-03-01 01:40:00|62.43|59.07|62.47|59.11|62.57|59.21|62.37|59.01|0
1646099100000|2022-03-01 01:45:00|62.42|59.06|63.12|59.76|63.15|59.79|62.42|59.06|0
1646099400000|2022-03-01 01:50:00|63.08|59.72|63|59.64|63.17|59.81|62.9|59.54|0
1646099700000|2022-03-01 01:55:00|62.99|59.63|63.31|59.95|63.31|59.95|62.95|59.59|0
1646100000000|2022-03-01 02:00:00|63.28|59.92|63.05|59.69|63.33|59.97|63.05|59.69|0
1646100300000|2022-03-01 02:05:00|63.06|59.7|63.15|59.79|63.16|59.8|62.99|59.63|0
1646100600000|2022-03-01 02:10:00|63.16|59.8|63.63|60.27|63.71|60.35|63.16|59.8|0
1646100900000|2022-03-01 02:15:00|63.66|60.3|63.45|60.09|63.66|60.3|63.39|60.03|0
1646101200000|2022-03-01 02:20:00|63.47|60.11|63.43|60.07|63.5|60.14|63.34|59.98|0
1646101500000|2022-03-01 02:25:00|63.41|60.05|63.62|60.26|63.71|60.35|63.35|59.99|0
1646101800000|2022-03-01 02:30:00|63.6|60.24|63.71|60.35|63.71|60.35|63.42|60.06|0
1646102100000|2022-03-01 02:35:00|63.68|60.32|63.81|60.45|63.81|60.45|63.52|60.16|0
1646102400000|2022-03-01 02:40:00|63.83|60.47|63.62|60.26|64.04|60.68|63.61|60.25|0
1646102700000|2022-03-01 02:45:00|63.61|60.25|63.58|60.22|63.64|60.28|63.5|60.14|0
1646103000000|2022-03-01 02:50:00|63.6|60.24|63.23|59.87|63.65|60.29|63.18|59.82|0
1646103300000|2022-03-01 02:55:00|63.22|59.86|63.21|59.85|63.32|59.96|63.18|59.82|0
1646103600000|2022-03-01 03:00:00|63.18|59.82|63.18|59.82|63.28|59.92|63.18|59.82|0
1646103900000|2022-03-01 03:05:00|63.19|59.83|63.46|60.1|63.64|60.28|63.18|59.82|0
1646104200000|2022-03-01 03:10:00|63.49|60.13|63.51|60.15|63.59|60.23|63.34|59.98|0
1646104500000|2022-03-01 03:15:00|63.48|60.12|63.43|60.07|63.5|60.14|63.36|60|0
1646104800000|2022-03-01 03:20:00|63.44|60.08|63.46|60.1|63.58|60.22|63.41|60.05|0
1646105100000|2022-03-01 03:25:00|63.44|60.08|63.38|60.02|63.53|60.17|63.35|59.99|0
1646105400000|2022-03-01 03:30:00|63.36|60|63.4|60.04|63.45|60.09|63.25|59.89|0
1646105700000|2022-03-01 03:35:00|63.41|60.05|63.21|59.85|63.43|60.07|63.19|59.83|0
1646106000000|2022-03-01 03:40:00|63.19|59.83|63.58|60.22|63.63|60.27|63.14|59.78|0
1646106300000|2022-03-01 03:45:00|63.56|60.2|63.4|60.04|63.62|60.26|63.34|59.98|0
1646106600000|2022-03-01 03:50:00|63.38|60.02|63.37|60.01|63.47|60.11|63.34|59.98|0
1646106900000|2022-03-01 03:55:00|63.38|60.02|63.42|60.06|63.44|60.08|63.37|60.01|0
1646107200000|2022-03-01 04:00:00|63.39|60.03|63.4|60.04|63.44|60.08|63.28|59.92|0
1646107500000|2022-03-01 04:05:00|63.39|60.03|63.29|59.93|63.47|60.11|63.21|59.85|0
1646107800000|2022-03-01 04:10:00|63.26|59.9|63.28|59.92|63.44|60.08|63.17|59.81|0
1646108100000|2022-03-01 04:15:00|63.31|59.95|63.57|60.21|63.57|60.21|63.27|59.91|0
1646108400000|2022-03-01 04:20:00|63.58|60.22|63.25|59.89|63.59|60.23|63.22|59.86|0
1646108700000|2022-03-01 04:25:00|63.27|59.91|63.25|59.89|63.33|59.97|63.15|59.79|0
1646109000000|2022-03-01 04:30:00|63.27|59.91|63.17|59.81|63.32|59.96|63.17|59.81|0
1646109300000|2022-03-01 04:35:00|63.19|59.83|63.25|59.89|63.3|59.94|63.17|59.81|0
1646109600000|2022-03-01 04:40:00|63.27|59.91|63.18|59.82|63.38|60.02|63.17|59.81|0
1646109900000|2022-03-01 04:45:00|63.17|59.81|62.93|59.57|63.2|59.84|62.84|59.48|0
1646110200000|2022-03-01 04:50:00|62.91|59.55|62.99|59.63|63|59.64|62.82|59.46|0
1646110500000|2022-03-01 04:55:00|63|59.64|62.88|59.52|63.05|59.69|62.86|59.5|0
1646110800000|2022-03-01 05:00:00|62.93|59.57|63.01|59.65|63.05|59.69|62.86|59.5|0
1646111100000|2022-03-01 05:05:00|62.98|59.62|63.06|59.7|63.09|59.73|62.95|59.59|0
1646111400000|2022-03-01 05:10:00|63.11|59.75|63.49|60.13|63.52|60.16|63.11|59.75|0
1646111700000|2022-03-01 05:15:00|63.51|60.15|63.78|60.42|63.83|60.47|63.47|60.11|0
1646112000000|2022-03-01 05:20:00|63.72|60.36|63.62|60.26|63.8|60.44|63.54|60.18|0
1646112300000|2022-03-01 05:25:00|63.63|60.27|63.4|60.04|63.8|60.44|63.36|60|0
1646112600000|2022-03-01 05:30:00|63.42|60.06|63.33|59.97|63.51|60.15|63.22|59.86|0
1646112900000|2022-03-01 05:35:00|63.29|59.93|63.23|59.87|63.31|59.95|63.1|59.74|0
1646113200000|2022-03-01 05:40:00|63.28|59.92|63.01|59.65|63.31|59.95|63|59.64|0
1646113500000|2022-03-01 05:45:00|63.02|59.66|63.26|59.9|63.28|59.92|63|59.64|0
1646113800000|2022-03-01 05:50:00|63.25|59.89|63.25|59.89|63.35|59.99|63.17|59.81|0
1646114100000|2022-03-01 05:55:00|63.22|59.86|63.09|59.73|63.22|59.86|62.97|59.61|0
1646114400000|2022-03-01 06:00:00|63.11|59.75|62.86|59.5|63.13|59.77|62.86|59.5|0
1646114700000|2022-03-01 06:05:00|62.89|59.53|62.71|59.35|62.96|59.6|62.63|59.27|0
1646115000000|2022-03-01 06:10:00|62.72|59.36|62.85|59.49|63.04|59.68|62.72|59.36|0
1646115300000|2022-03-01 06:15:00|62.83|59.47|62.73|59.37|62.92|59.56|62.56|59.2|0
1646115600000|2022-03-01 06:20:00|62.64|59.28|62.45|59.09|62.77|59.41|62.45|59.09|0
1646115900000|2022-03-01 06:25:00|62.42|59.06|62.14|58.78|62.61|59.25|62.09|58.73|0
1646116200000|2022-03-01 06:30:00|62.13|58.77|62.04|58.68|62.14|58.78|61.99|58.63|0
1646116500000|2022-03-01 06:35:00|61.96|58.6|62.04|58.68|62.16|58.8|61.91|58.55|0
1646116800000|2022-03-01 06:40:00|62.01|58.65|61.98|58.62|62.01|58.65|61.81|58.45|0
1646117100000|2022-03-01 06:45:00|61.97|58.61|62.07|58.71|62.21|58.85|61.83|58.47|0
1646117400000|2022-03-01 06:50:00|62.06|58.7|62.15|58.79|62.18|58.82|61.88|58.52|0
1646117700000|2022-03-01 06:55:00|62.16|58.8|61.9|58.54|62.21|58.85|61.85|58.49|0
1646118000000|2022-03-01 07:00:00|61.98|58.62|61.81|58.45|62.08|58.72|61.64|58.28|0
1646118300000|2022-03-01 07:05:00|61.83|58.47|60.29|56.93|61.85|58.49|60.05|56.69|0
1646118600000|2022-03-01 07:10:00|60.22|56.86|60.74|57.38|60.79|57.43|60.16|56.8|0
1646118900000|2022-03-01 07:15:00|60.73|57.37|60.61|57.25|60.74|57.38|60.41|57.05|0
1646119200000|2022-03-01 07:20:00|60.6|57.24|60.59|57.23|60.7|57.34|60.42|57.06|0
1646119500000|2022-03-01 07:25:00|60.6|57.24|61.45|58.09|63.43|60.07|60.57|57.21|0
1646119800000|2022-03-01 07:30:00|61.48|58.12|61.62|58.26|61.85|58.49|61.43|58.07|0
1646120100000|2022-03-01 07:35:00|61.6|58.24|61.55|58.19|61.83|58.47|61.55|58.19|0
1646120400000|2022-03-01 07:40:00|61.53|58.17|61.52|58.16|61.6|58.24|61.4|58.04|0
1646120700000|2022-03-01 07:45:00|61.51|58.15|61.42|58.06|61.74|58.38|61.18|57.82|0
1646121000000|2022-03-01 07:50:00|61.35|57.99|61.63|58.27|61.63|58.27|61.13|57.77|0
1646121300000|2022-03-01 07:55:00|61.6|58.24|61.4|58.04|61.83|58.47|61.35|57.99|0
1646121600000|2022-03-01 08:00:00|61.38|58.02|61|57.64|61.8|58.44|61|57.64|0
1646121900000|2022-03-01 08:05:00|61.01|57.65|60.49|57.61|61.01|57.87|60.14|57.26|0
1646122200000|2022-03-01 08:10:00|60.54|57.66|60.93|58.05|61.01|58.13|60.34|57.46|0
1646122500000|2022-03-01 08:15:00|60.96|58.08|61.1|58.22|61.3|58.42|60.93|58.05|0
1646122800000|2022-03-01 08:20:00|61.05|58.17|62.21|59.33|62.44|59.56|60.8|57.92|0
1646123100000|2022-03-01 08:25:00|62.18|59.3|61.47|58.59|62.21|59.33|61.26|58.38|0
1646123400000|2022-03-01 08:30:00|61.5|58.62|61.18|58.3|61.77|58.89|61.18|58.3|0
1646123700000|2022-03-01 08:35:00|61.22|58.34|61.67|58.79|61.89|59.01|61.02|58.14|0
1646124000000|2022-03-01 08:40:00|61.72|58.84|61.93|59.05|62.07|59.19|61.39|58.51|0
1646124300000|2022-03-01 08:45:00|61.96|59.08|62.66|59.78|62.68|59.8|61.69|58.81|0
1646124600000|2022-03-01 08:50:00|62.63|59.75|63.01|60.13|63.37|60.49|62.15|59.27|0
1646124900000|2022-03-01 08:55:00|63.06|60.18|62.67|59.79|63.2|60.32|62.57|59.69|0
1646125200000|2022-03-01 09:00:00|62.72|59.84|62.52|59.64|62.85|59.97|62.35|59.47|0
1646125500000|2022-03-01 09:05:00|62.48|59.6|63.47|60.59|63.78|60.9|62.47|59.59|0
1646125800000|2022-03-01 09:10:00|63.44|60.56|63.8|60.92|63.88|61|63.44|60.56|0
1646126100000|2022-03-01 09:15:00|63.83|60.95|63.77|60.89|63.91|61.03|63.36|60.48|0
1646126400000|2022-03-01 09:20:00|63.75|60.87|64.19|61.31|64.39|61.51|63.57|60.69|0
1646126700000|2022-03-01 09:25:00|64.27|61.39|65.42|62.54|65.6|62.72|63.22|60.34|0
1646127000000|2022-03-01 09:30:00|65.47|62.59|65.26|62.38|65.6|62.72|65.07|62.19|0
1646127300000|2022-03-01 09:35:00|65.28|62.4|65.39|62.51|65.6|62.72|65.11|62.23|0
1646127600000|2022-03-01 09:40:00|65.33|62.45|66.05|63.17|66.21|63.33|65.28|62.4|0
1646127900000|2022-03-01 09:45:00|66.09|63.21|65.68|62.8|66.16|63.28|65.6|62.72|0
1646128200000|2022-03-01 09:50:00|65.7|62.82|66.37|63.49|66.58|63.7|65.68|62.8|0
1646128500000|2022-03-01 09:55:00|66.39|63.51|66.29|63.41|66.58|63.7|66.13|63.25|0
1646128800000|2022-03-01 10:00:00|66.31|63.43|66.62|63.74|66.9|64.02|66.15|63.27|0
1646129100000|2022-03-01 10:05:00|66.59|63.71|67.01|64.13|67.25|64.37|66.59|63.71|0
1646129400000|2022-03-01 10:10:00|67.05|64.17|66.87|63.99|67.25|64.37|66.81|63.93|0
1646129700000|2022-03-01 10:15:00|66.86|63.98|67.62|64.74|67.64|64.76|66.31|63.43|0
1646130000000|2022-03-01 10:20:00|67.65|64.77|67.98|65.1|68.07|65.19|67.62|64.74|0
1646130300000|2022-03-01 10:25:00|67.96|65.08|68.21|65.33|68.36|65.48|67.87|64.99|0
1646130600000|2022-03-01 10:30:00|68.25|65.37|68.52|65.64|69.04|66.16|68.21|65.33|0
1646130900000|2022-03-01 10:35:00|68.6|65.72|68.87|65.99|69.14|66.26|68.49|65.61|0
1646131200000|2022-03-01 10:40:00|68.83|65.95|67.81|64.93|68.92|66.04|67.71|64.83|0
1646131500000|2022-03-01 10:45:00|67.86|64.98|67.75|64.87|69.53|66.65|67.7|64.82|0
1646131800000|2022-03-01 10:50:00|67.77|64.89|67.35|64.47|68.13|65.25|67.19|64.31|0
1646132100000|2022-03-01 10:55:00|67.36|64.48|67.28|64.4|67.65|64.77|67.25|64.37|0
1646132400000|2022-03-01 11:00:00|67.33|64.45|67.74|64.86|67.83|64.95|67.33|64.45|0
1646132700000|2022-03-01 11:05:00|67.71|64.83|67.94|65.06|67.94|65.06|67.55|64.67|0
1646133000000|2022-03-01 11:10:00|67.95|65.07|67.98|65.1|68.46|65.58|67.84|64.96|0
1646133300000|2022-03-01 11:15:00|68.03|65.15|67.8|64.92|68.2|65.32|67.62|64.74|0
1646133600000|2022-03-01 11:20:00|67.76|64.88|67.65|64.77|67.84|64.96|67.22|64.34|0
1646133900000|2022-03-01 11:25:00|67.62|64.74|67.73|64.85|67.74|64.86|67.22|64.34|0
1646134200000|2022-03-01 11:30:00|67.7|64.82|67.27|64.39|67.89|65.01|67.03|64.15|0
1646134500000|2022-03-01 11:35:00|67.29|64.41|67.59|64.71|67.7|64.82|67.27|64.39|0
1646134800000|2022-03-01 11:40:00|67.62|64.74|68.3|65.42|68.35|65.47|67.45|64.57|0
1646135100000|2022-03-01 11:45:00|68.26|65.38|68.76|65.88|68.78|65.9|68.08|65.2|0
1646135400000|2022-03-01 11:50:00|68.73|65.85|69.42|66.54|69.59|66.71|68.57|65.69|0
1646135700000|2022-03-01 11:55:00|69.4|66.52|69.83|66.95|69.87|66.99|67.88|65|0
1646136000000|2022-03-01 12:00:00|69.8|66.92|69.06|66.18|69.83|66.95|69.06|66.18|0
1646136300000|2022-03-01 12:05:00|69.04|66.16|68.92|66.04|69.11|66.23|68.29|65.41|0
1646136600000|2022-03-01 12:10:00|68.93|66.05|69.2|66.32|69.26|66.38|68.86|65.98|0
1646136900000|2022-03-01 12:15:00|69.23|66.35|69.84|66.96|69.84|66.96|69.23|66.35|0
1646137200000|2022-03-01 12:20:00|69.81|66.93|68.95|66.07|69.81|66.93|68.88|66|0
1646137500000|2022-03-01 12:25:00|69.06|66.18|68.13|65.25|69.38|66.5|68.08|65.2|0
1646137800000|2022-03-01 12:30:00|68.21|65.33|68.35|65.47|68.67|65.79|68.21|65.33|0
1646138100000|2022-03-01 12:35:00|68.43|65.55|69.08|66.2|69.11|66.23|68.43|65.55|0
1646138400000|2022-03-01 12:40:00|69.13|66.25|69.47|66.59|69.72|66.84|69.08|66.2|0
1646138700000|2022-03-01 12:45:00|69.44|66.56|69.11|66.23|69.66|66.78|69.08|66.2|0
1646139000000|2022-03-01 12:50:00|69.12|66.24|69.58|66.7|69.63|66.75|68.97|66.09|0
1646139300000|2022-03-01 12:55:00|69.55|66.67|69.13|66.25|69.77|66.89|68.99|66.11|0
1646139600000|2022-03-01 13:00:00|69.24|66.36|69.59|66.71|69.88|67|69.1|66.22|0
1646139900000|2022-03-01 13:05:00|69.54|66.66|69.35|66.47|69.82|66.94|69.25|66.37|0
1646140200000|2022-03-01 13:10:00|69.43|66.55|68.73|65.85|69.54|66.66|68.65|65.77|0
1646140500000|2022-03-01 13:15:00|68.76|65.88|68.43|65.55|68.88|66|68.21|65.33|0
1646140800000|2022-03-01 13:20:00|68.48|65.6|68.95|66.07|69.23|66.35|68.48|65.6|0
1646141100000|2022-03-01 13:25:00|68.89|66.01|67.57|64.69|68.96|66.08|67.47|64.59|0
1646141400000|2022-03-01 13:30:00|67.53|64.65|67.39|64.51|68.6|65.72|67.15|64.27|0
1646141700000|2022-03-01 13:35:00|67.34|64.46|67.14|64.26|67.93|65.05|67.09|64.21|0
1646142000000|2022-03-01 13:40:00|67.09|64.21|66.11|63.23|67.09|64.21|66.1|63.22|0
1646142300000|2022-03-01 13:45:00|66.06|63.18|65.83|62.95|66.47|63.59|65.8|62.92|0
1646142600000|2022-03-01 13:50:00|65.86|62.98|65.35|62.47|66.07|63.19|64.69|61.81|0
1646142900000|2022-03-01 13:55:00|65.36|62.48|65.93|63.05|65.93|63.05|65.17|62.29|0
1646143200000|2022-03-01 14:00:00|65.88|63|66.27|63.39|66.35|63.47|65.77|62.89|0
1646143500000|2022-03-01 14:05:00|66.25|63.37|66.14|63.26|66.29|63.41|65.87|62.99|0
1646143800000|2022-03-01 14:10:00|66.16|63.28|66.35|63.47|66.48|63.6|66.11|63.23|0
1646144100000|2022-03-01 14:15:00|66.31|63.43|66.45|63.57|66.45|63.57|66.02|63.14|0
1646144400000|2022-03-01 14:20:00|66.4|63.52|66.19|63.31|66.45|63.57|66.05|63.17|0
1646144700000|2022-03-01 14:25:00|66.16|63.28|66.42|63.54|66.42|63.54|65.58|62.7|0
1646145000000|2022-03-01 14:30:00|66.4|63.52|65.2|62.32|66.4|63.52|65.2|62.32|0
1646145300000|2022-03-01 14:35:00|65.15|62.27|64.68|61.8|65.19|62.31|64.21|61.33|0
1646145600000|2022-03-01 14:40:00|64.71|61.83|65.62|62.74|65.81|62.93|64.52|61.64|0
1646145900000|2022-03-01 14:45:00|65.38|62.5|66.11|63.23|66.63|63.75|65.28|62.4|0
1646146200000|2022-03-01 14:50:00|66.08|63.2|67.61|64.73|68.22|65.34|65.95|63.07|0
1646146500000|2022-03-01 14:55:00|67.41|64.53|67.96|65.08|68.17|65.29|67.14|64.26|0
1646146800000|2022-03-01 15:00:00|67.53|64.65|68.03|65.15|68.43|65.55|66.34|63.46|0
1646147100000|2022-03-01 15:05:00|68.05|65.17|68.35|65.47|68.54|65.66|67.43|64.55|0
1646147400000|2022-03-01 15:10:00|68.51|65.63|68.9|66.02|69.34|66.46|68.51|65.63|0
1646147700000|2022-03-01 15:15:00|69|66.12|67.1|64.22|69|66.12|67.07|64.19|0
1646148000000|2022-03-01 15:20:00|66.96|64.08|67.24|64.36|67.52|64.64|66.21|63.33|0
1646148300000|2022-03-01 15:25:00|67.17|64.29|67.21|64.33|67.78|64.9|66.72|63.84|0
1646148600000|2022-03-01 15:30:00|67.12|64.24|67.9|65.02|67.98|65.1|66.68|63.8|0
1646148900000|2022-03-01 15:35:00|67.85|64.97|68.14|65.26|68.14|65.26|67.36|64.48|0
1646149200000|2022-03-01 15:40:00|68.18|65.3|70.24|67.36|70.4|67.52|68.18|65.3|0
1646149500000|2022-03-01 15:45:00|70.21|67.33|69.79|66.91|70.49|67.61|69.68|66.8|0
1646149800000|2022-03-01 15:50:00|69.76|66.88|69.48|66.6|70.01|67.13|69.15|66.27|0
1646150100000|2022-03-01 15:55:00|69.4|66.52|70.03|67.15|70.31|67.43|69.4|66.52|0
1646150400000|2022-03-01 16:00:00|70.22|67.34|69.65|66.77|70.31|67.43|69.36|66.48|0
1646150700000|2022-03-01 16:05:00|69.64|66.76|70.22|67.34|70.39|67.51|69.47|66.59|0
1646151000000|2022-03-01 16:10:00|70.2|67.32|69.3|66.42|70.25|67.37|69.17|66.29|0
1646151300000|2022-03-01 16:15:00|69.28|66.4|70.3|67.42|70.38|67.5|69.14|66.26|0
1646151600000|2022-03-01 16:20:00|70.38|67.5|69.48|66.6|70.45|67.57|69.15|66.27|0
1646151900000|2022-03-01 16:25:00|69.54|66.66|70.18|67.3|70.51|67.63|69.46|66.58|0
1646152200000|2022-03-01 16:30:00|70.15|67.27|72.91|70.03|73.06|70.18|70.15|67.27|0
1646152500000|2022-03-01 16:35:00|72.94|70.06|73.17|70.29|73.37|70.49|72.8|69.92|0
1646152800000|2022-03-01 16:40:00|73.04|70.16|73.2|70.32|73.49|70.61|72.77|69.89|0
1646153100000|2022-03-01 16:45:00|73.15|70.27|74.24|71.36|74.77|71.89|73.15|70.27|0
1646153400000|2022-03-01 16:50:00|74.12|71.24|76.9|74.02|77.13|74.25|73.26|70.38|0
1646153700000|2022-03-01 16:55:00|76.85|73.97|77.07|74.19|77.73|74.85|76.85|73.97|0
1646154000000|2022-03-01 17:00:00|77.1|74.22|77.67|74.79|77.73|74.85|77.01|74.13|0
1646154300000|2022-03-01 17:05:00|77.61|74.73|79.07|75.95|79.17|76.05|77.28|74.34|0
1646154600000|2022-03-01 17:10:00|79.17|76.05|79.44|76.32|80.95|77.83|79.11|75.99|0
1646154900000|2022-03-01 17:15:00|79.49|76.37|76.79|73.67|79.96|76.84|76.49|73.37|0
1646155200000|2022-03-01 17:20:00|76.76|73.64|77.17|74.05|77.48|74.36|76.68|73.56|0
1646155500000|2022-03-01 17:25:00|77.14|74.02|77.41|74.29|78.07|74.95|76.96|73.84|0
1646155800000|2022-03-01 17:30:00|77.56|74.44|77.16|74.04|77.83|74.71|76.73|73.61|0
1646156100000|2022-03-01 17:35:00|77.14|74.02|76.37|73.25|77.74|74.62|76.27|73.15|0
1646156400000|2022-03-01 17:40:00|76.34|73.22|75.44|72.32|76.34|73.22|75.44|72.32|0
1646156700000|2022-03-01 17:45:00|75.38|72.26|75.16|72.04|75.97|72.85|74.8|71.68|0
1646157000000|2022-03-01 17:50:00|75.18|72.06|75.31|72.19|75.53|72.41|74.72|71.6|0
1646157300000|2022-03-01 17:55:00|75.23|72.11|74.97|71.85|75.64|72.52|74.79|71.67|0
1646157600000|2022-03-01 18:00:00|75.05|71.93|76.21|73.09|76.56|73.44|74.33|71.21|0
1646157900000|2022-03-01 18:05:00|76.3|73.18|76.91|73.79|77.39|74.27|76.12|73|0
1646158200000|2022-03-01 18:10:00|76.97|73.85|78.04|74.92|78.3|75.18|76.88|73.76|0
1646158500000|2022-03-01 18:15:00|78.03|74.91|78.95|75.83|78.98|75.86|77.97|74.85|0
1646158800000|2022-03-01 18:20:00|78.98|75.86|79.49|76.37|79.49|76.37|78.56|75.44|0
1646159100000|2022-03-01 18:25:00|79.59|76.47|81.59|78.47|81.59|78.47|79.26|76.14|0
1646159400000|2022-03-01 18:30:00|81.57|78.45|81.3|78.18|81.74|78.62|80.83|77.71|0
1646159700000|2022-03-01 18:35:00|81.49|78.37|80.46|77.34|81.65|78.53|80.41|77.29|0
1646160000000|2022-03-01 18:40:00|80.5|77.38|80.9|77.78|81.16|78.04|80.35|77.23|0
1646160300000|2022-03-01 18:45:00|80.93|77.81|81.1|77.98|81.55|78.43|80.16|77.04|0
1646160600000|2022-03-01 18:50:00|81.14|78.02|81.26|78.14|82.59|79.47|80.96|77.84|0
1646160900000|2022-03-01 18:55:00|81.32|78.2|81.23|78.11|81.63|78.51|80.77|77.65|0
1646161200000|2022-03-01 19:00:00|81.2|78.08|81.61|78.49|82.7|79.58|81.08|77.96|0
1646161500000|2022-03-01 19:05:00|81.77|78.65|81.31|78.19|81.92|78.8|80.97|77.85|0
1646161800000|2022-03-01 19:10:00|81.37|78.25|81.52|78.4|81.96|78.84|81.22|78.1|0
1646162100000|2022-03-01 19:15:00|81.51|78.39|80.61|77.49|82.35|79.23|80.6|77.48|0
1646162400000|2022-03-01 19:20:00|80.63|77.51|79.21|76.09|80.94|77.82|79.21|76.09|0
1646162700000|2022-03-01 19:25:00|79.14|76.02|79.03|75.91|79.45|76.33|78.79|75.67|0
1646163000000|2022-03-01 19:30:00|79.06|75.94|79.36|76.24|79.63|76.51|78.94|75.82|0
1646163300000|2022-03-01 19:35:00|79.27|76.15|78.1|74.98|79.42|76.3|78.04|74.92|0
1646163600000|2022-03-01 19:40:00|78.22|75.1|78.01|74.89|78.48|75.36|77.92|74.8|0
1646163900000|2022-03-01 19:45:00|78.09|74.97|78.87|75.75|79.08|75.96|78.03|74.91|0
1646164200000|2022-03-01 19:50:00|78.96|75.84|79.87|76.75|80.42|77.3|78.87|75.75|0
1646164500000|2022-03-01 19:55:00|79.84|76.72|79.9|76.78|80.23|77.11|79.52|76.4|0
1646164800000|2022-03-01 20:00:00|79.86|76.74|78.06|74.94|80.14|77.02|78|74.88|0
1646165100000|2022-03-01 20:05:00|77.81|74.69|76.67|73.55|78.35|75.23|75.68|72.56|0
1646165400000|2022-03-01 20:10:00|76.61|73.49|77.31|74.19|77.76|74.64|76.46|73.34|0
1646165700000|2022-03-01 20:15:00|77.19|74.07|78.47|75.35|78.58|75.46|77.19|74.07|0
1646166000000|2022-03-01 20:20:00|78.44|75.32|78.41|75.29|78.93|75.81|78.23|75.11|0
1646166300000|2022-03-01 20:25:00|78.53|75.41|79.99|76.87|79.99|76.87|78.35|75.23|0
1646166600000|2022-03-01 20:30:00|80.17|77.05|79.64|76.52|81.48|78.36|78.46|75.34|0
1646166900000|2022-03-01 20:35:00|79.77|76.65|79.73|76.61|80.16|77.04|79.43|76.31|0
1646167200000|2022-03-01 20:40:00|79.79|76.67|80.77|77.65|80.83|77.71|79.16|76.04|0
1646167500000|2022-03-01 20:45:00|80.71|77.59|81.95|78.83|81.95|78.83|80.68|77.56|0
1646167800000|2022-03-01 20:50:00|82.15|79.03|80.55|77.43|82.78|79.66|80.55|77.43|0
1646168100000|2022-03-01 20:55:00|80.64|77.52|80.15|77.03|81.29|78.17|79.5|76.38|0
1646168400000|2022-03-01 21:00:00|79.85|76.73|79|75.88|79.85|76.73|78.88|75.76|0
1646168700000|2022-03-01 21:05:00|78.94|75.82|77.04|73.92|79.06|75.94|77.01|73.89|0
1646169000000|2022-03-01 21:10:00|77.07|73.95|77.94|74.82|78.42|75.3|77.07|73.95|0
1646169300000|2022-03-01 21:15:00|78.17|74.53|78.32|74.68|78.49|74.85|78.16|74.52|0
1646169600000|2022-03-01 21:20:00|78.31|74.67|78.5|74.86|78.56|74.92|78.14|74.5|0
1646169900000|2022-03-01 21:25:00|78.48|74.84|78.39|74.75|78.48|74.84|78.08|74.44|0
1646170200000|2022-03-01 21:30:00|78.38|74.74|78.51|74.87|78.51|74.87|78.12|74.48|0
1646170500000|2022-03-01 21:35:00|78.49|74.85|78.54|74.9|78.61|74.97|78.15|74.51|0
1646170800000|2022-03-01 21:40:00|78.55|74.91|78.78|75.14|78.85|75.21|78.55|74.91|0
1646171100000|2022-03-01 21:45:00|78.72|75.08|78.68|75.04|78.85|75.21|78.59|74.95|0
1646171400000|2022-03-01 21:50:00|78.67|75.03|78.53|74.89|78.7|75.06|78.4|74.76|0
1646171700000|2022-03-01 21:55:00|78.52|74.88|78.56|74.92|78.7|75.06|78.34|74.7|0
1646172000000|2022-03-01 22:00:00|78.44|74.8|78.6|74.96|78.6|74.96|78.33|74.69|0
1646172300000|2022-03-01 22:05:00|78.64|75|78.78|75.14|78.89|75.25|78.6|74.96|0
1646172600000|2022-03-01 22:10:00|78.82|75.18|78.84|75.2|78.92|75.28|78.81|75.17|0
1646172900000|2022-03-01 22:15:00|78.8|75.16|78.82|75.18|78.82|75.18|78.8|75.16|0
1646173200000|2022-03-01 22:20:00|78.8|75.16|78.87|75.23|78.88|75.24|78.78|75.14|0
1646173500000|2022-03-01 22:25:00|78.88|75.24|78.87|75.23|78.88|75.24|78.87|75.23|0
1646173800000|2022-03-01 22:30:00|78.91|75.27|78.92|75.28|78.92|75.28|78.9|75.26|0
1646174100000|2022-03-01 22:35:00|78.93|75.29|78.89|75.25|78.94|75.3|78.88|75.24|0
1646174400000|2022-03-01 22:40:00|78.9|75.26|78.87|75.23|78.9|75.26|78.85|75.21|0
1646174700000|2022-03-01 22:45:00|78.85|75.21|78.79|75.15|78.88|75.24|78.67|75.03|0
1646175000000|2022-03-01 22:50:00|78.73|75.09|78.71|75.07|78.73|75.09|78.65|75.01|0
1646175300000|2022-03-01 22:55:00|78.69|75.05|78.82|75.18|78.9|75.26|78.69|75.05|0
1646175600000|2022-03-01 23:00:00|78.51|74.87|79.01|75.37|79.06|75.42|78.5|74.86|0
1646175900000|2022-03-01 23:05:00|78.98|75.34|78.94|75.3|79|75.36|78.5|74.86|0
1646176200000|2022-03-01 23:10:00|78.89|75.25|78.72|75.08|79.15|75.51|78.72|75.08|0
1646176500000|2022-03-01 23:15:00|78.74|75.1|78.8|75.16|78.96|75.32|78.63|74.99|0
1646176800000|2022-03-01 23:20:00|78.69|75.05|78.78|75.14|78.84|75.2|78.44|74.8|0
1646177100000|2022-03-01 23:25:00|78.79|75.15|78.82|75.18|78.99|75.35|78.6|74.96|0
1646177400000|2022-03-01 23:30:00|78.79|75.15|78.04|74.4|78.79|75.15|78.04|74.4|0
1646177700000|2022-03-01 23:35:00|78.01|74.37|78.01|74.37|78.16|74.52|77.75|74.11|0
1646178000000|2022-03-01 23:40:00|78.03|74.39|78.16|74.52|78.35|74.71|77.98|74.34|0
1646178300000|2022-03-01 23:45:00|78.13|74.49|78.35|74.71|78.37|74.73|78.08|74.44|0
1646178600000|2022-03-01 23:50:00|78.38|74.74|78.21|74.57|78.44|74.8|78.17|74.53|0
1646178900000|2022-03-01 23:55:00|78.16|74.52|77.69|74.05|78.17|74.53|77.66|74.02|0
1646179200000|2022-03-02 00:00:00|77.74|74.1|77.88|74.24|78.14|74.5|77.65|74.01|0
1646179500000|2022-03-02 00:05:00|77.9|74.26|77.63|73.99|77.9|74.26|77.48|73.84|0
1646179800000|2022-03-02 00:10:00|77.66|74.02|77.63|73.99|77.84|74.2|77.6|73.96|0
1646180100000|2022-03-02 00:15:00|77.64|74|77.18|73.54|77.73|74.09|77.01|73.37|0
1646180400000|2022-03-02 00:20:00|77.2|73.56|77.3|73.66|77.42|73.78|77.12|73.48|0
1646180700000|2022-03-02 00:25:00|77.24|73.6|77.36|73.72|77.42|73.78|77.15|73.51|0
1646181000000|2022-03-02 00:30:00|77.38|73.74|77.89|74.25|77.96|74.32|77.3|73.66|0
1646181300000|2022-03-02 00:35:00|77.93|74.29|78.03|74.39|78.12|74.48|77.74|74.1|0
1646181600000|2022-03-02 00:40:00|78.02|74.38|77.78|74.14|78.12|74.48|77.66|74.02|0
1646181900000|2022-03-02 00:45:00|77.79|74.15|77.7|74.06|77.81|74.17|77.38|73.74|0
1646182200000|2022-03-02 00:50:00|77.67|74.03|77.52|73.88|77.82|74.18|77.4|73.76|0
1646182500000|2022-03-02 00:55:00|77.54|73.9|77.49|73.85|77.61|73.97|77.42|73.78|0
1646182800000|2022-03-02 01:00:00|77.46|73.82|77.7|74.06|77.71|74.07|77.02|73.38|0
1646183100000|2022-03-02 01:05:00|77.73|74.09|77.9|74.26|78.1|74.46|77.34|73.7|0
1646183400000|2022-03-02 01:10:00|77.86|74.22|77.71|74.07|78.05|74.41|77.54|73.9|0
1646183700000|2022-03-02 01:15:00|77.74|74.1|77.59|73.95|77.74|74.1|77.56|73.92|0
1646184000000|2022-03-02 01:20:00|77.9|74.26|78.19|74.55|78.28|74.64|77.54|73.9|0
1646184300000|2022-03-02 01:25:00|78.22|74.58|78.06|74.42|78.36|74.72|78|74.36|0
1646184600000|2022-03-02 01:30:00|78.13|74.49|77.21|73.57|78.19|74.55|77.18|73.54|0
1646184900000|2022-03-02 01:35:00|77.2|73.56|77.56|73.92|77.56|73.92|77.09|73.45|0
1646185200000|2022-03-02 01:40:00|77.55|73.91|78.15|74.51|78.23|74.59|77.41|73.77|0
1646185500000|2022-03-02 01:45:00|78.17|74.53|78.05|74.41|78.3|74.66|77.77|74.13|0
1646185800000|2022-03-02 01:50:00|78.06|74.42|78.54|74.9|78.66|75.02|77.97|74.33|0
1646186100000|2022-03-02 01:55:00|78.55|74.91|78.24|74.6|78.6|74.96|78.16|74.52|0
1646186400000|2022-03-02 02:00:00|78.27|74.63|78.8|75.16|78.93|75.29|78.24|74.6|0
1646186700000|2022-03-02 02:05:00|78.79|75.15|78.62|74.98|78.8|75.16|78.47|74.83|0
1646187000000|2022-03-02 02:10:00|78.58|74.94|78.8|75.16|78.92|75.28|78.35|74.71|0
1646187300000|2022-03-02 02:15:00|78.79|75.15|78.9|75.26|79.52|75.88|78.77|75.13|0
1646187600000|2022-03-02 02:20:00|78.98|75.34|78.92|75.28|78.98|75.34|78.35|74.71|0
1646187900000|2022-03-02 02:25:00|78.89|75.25|78.58|74.94|78.98|75.34|78.52|74.88|0
1646188200000|2022-03-02 02:30:00|78.6|74.96|78.49|74.85|78.82|75.18|78.3|74.66|0
1646188500000|2022-03-02 02:35:00|78.46|74.82|78.31|74.67|78.57|74.93|78.1|74.46|0
1646188800000|2022-03-02 02:40:00|78.34|74.7|79.26|75.62|79.36|75.72|78.27|74.63|0
1646189100000|2022-03-02 02:45:00|79.27|75.63|79.18|75.54|79.3|75.66|78.85|75.21|0
1646189400000|2022-03-02 02:50:00|79.07|75.43|78.81|75.17|79.09|75.45|78.73|75.09|0
1646189700000|2022-03-02 02:55:00|78.78|75.14|78.36|74.72|78.93|75.29|78.23|74.59|0
1646190000000|2022-03-02 03:00:00|78.38|74.74|77.88|74.24|78.38|74.74|77.8|74.16|0
1646190300000|2022-03-02 03:05:00|77.87|74.23|77.94|74.3|78.09|74.45|77.83|74.19|0
1646190600000|2022-03-02 03:10:00|77.96|74.32|77.58|73.94|78.09|74.45|77.48|73.84|0
1646190900000|2022-03-02 03:15:00|77.61|73.97|77.86|74.22|77.98|74.34|77.55|73.91|0
1646191200000|2022-03-02 03:20:00|77.85|74.21|78.23|74.59|78.44|74.8|77.82|74.18|0
1646191500000|2022-03-02 03:25:00|78.2|74.56|78.5|74.86|78.58|74.94|78.11|74.47|0
1646191800000|2022-03-02 03:30:00|78.47|74.83|78.47|74.83|78.59|74.95|78.31|74.67|0
1646192100000|2022-03-02 03:35:00|78.42|74.78|78.36|74.72|78.8|75.16|78.29|74.65|0
1646192400000|2022-03-02 03:40:00|78.38|74.74|78.54|74.9|78.57|74.93|78.35|74.71|0
1646192700000|2022-03-02 03:45:00|78.52|74.88|78.05|74.41|78.6|74.96|77.94|74.3|0
1646193000000|2022-03-02 03:50:00|78.07|74.43|78.04|74.4|78.12|74.48|77.93|74.29|0
1646193300000|2022-03-02 03:55:00|77.98|74.34|77.98|74.34|78.04|74.4|77.89|74.25|0
1646193600000|2022-03-02 04:00:00|77.89|74.25|77.38|73.74|78.14|74.5|77.29|73.65|0
1646193900000|2022-03-02 04:05:00|77.39|73.75|77.63|73.99|77.88|74.24|77.39|73.75|0
1646194200000|2022-03-02 04:10:00|77.61|73.97|77.61|73.97|77.69|74.05|77.41|73.77|0
1646194500000|2022-03-02 04:15:00|77.52|73.88|77.3|73.66|77.52|73.88|77.17|73.53|0
1646194800000|2022-03-02 04:20:00|77.26|73.62|77.58|73.94|77.58|73.94|77.26|73.62|0
1646195100000|2022-03-02 04:25:00|77.59|73.95|77.52|73.88|77.68|74.04|77.49|73.85|0
1646195400000|2022-03-02 04:30:00|77.49|73.85|77.49|73.85|77.58|73.94|77.34|73.7|0
1646195700000|2022-03-02 04:35:00|77.55|73.91|77.28|73.64|77.6|73.96|77.12|73.48|0
1646196000000|2022-03-02 04:40:00|77.25|73.61|77.33|73.69|77.33|73.69|77.16|73.52|0
1646196300000|2022-03-02 04:45:00|77.3|73.66|77.18|73.54|77.36|73.72|77.13|73.49|0
1646196600000|2022-03-02 04:50:00|77.17|73.53|76.89|73.25|77.17|73.53|76.71|73.07|0
1646196900000|2022-03-02 04:55:00|76.9|73.26|76.71|73.07|76.95|73.31|76.68|73.04|0
1646197200000|2022-03-02 05:00:00|76.69|73.05|76.84|73.2|76.93|73.29|76.69|73.05|0
1646197500000|2022-03-02 05:05:00|76.78|73.14|76.76|73.12|76.88|73.24|76.65|73.01|0
1646197800000|2022-03-02 05:10:00|76.73|73.09|76.82|73.18|76.85|73.21|76.67|73.03|0
1646198100000|2022-03-02 05:15:00|76.81|73.17|76.12|72.48|76.92|73.28|75.97|72.33|0
1646198400000|2022-03-02 05:20:00|76.14|72.5|76.46|72.82|76.46|72.82|76.14|72.5|0
1646198700000|2022-03-02 05:25:00|76.48|72.84|76.14|72.5|76.48|72.84|76.11|72.47|0
1646199000000|2022-03-02 05:30:00|76.17|72.53|76.26|72.62|76.3|72.66|75.94|72.3|0
1646199300000|2022-03-02 05:35:00|76.24|72.6|76.24|72.6|76.39|72.75|76.17|72.53|0
1646199600000|2022-03-02 05:40:00|76.22|72.58|76.49|72.85|76.59|72.95|76.12|72.48|0
1646199900000|2022-03-02 05:45:00|76.47|72.83|76.42|72.78|76.5|72.86|76.22|72.58|0
1646200200000|2022-03-02 05:50:00|76.4|72.76|76.2|72.56|76.45|72.81|76.13|72.49|0
1646200500000|2022-03-02 05:55:00|76.22|72.58|76.68|73.04|76.69|73.05|76.17|72.53|0
1646200800000|2022-03-02 06:00:00|76.64|73|77.04|73.4|77.04|73.4|76.48|72.84|0
1646201100000|2022-03-02 06:05:00|77.01|73.37|76.89|73.25|77.01|73.37|76.67|73.03|0
1646201400000|2022-03-02 06:10:00|76.86|73.22|76.83|73.19|77|73.36|76.56|72.92|0
1646201700000|2022-03-02 06:15:00|76.81|73.17|76.62|72.98|76.91|73.27|76.43|72.79|0
1646202000000|2022-03-02 06:20:00|76.59|72.95|77.35|73.71|77.35|73.71|76.57|72.93|0
1646202300000|2022-03-02 06:25:00|77.32|73.68|77.34|73.7|77.43|73.79|77.16|73.52|0
1646202600000|2022-03-02 06:30:00|77.37|73.73|77.13|73.49|77.37|73.73|77.1|73.46|0
1646202900000|2022-03-02 06:35:00|77.11|73.47|77.23|73.59|77.38|73.74|77.04|73.4|0
1646203200000|2022-03-02 06:40:00|77.17|73.53|77.4|73.76|77.64|74|77.16|73.52|0
1646203500000|2022-03-02 06:45:00|77.42|73.78|77.79|74.15|77.88|74.24|77.39|73.75|0
1646203800000|2022-03-02 06:50:00|77.76|74.12|78.17|74.53|78.31|74.67|77.62|73.98|0
1646204100000|2022-03-02 06:55:00|78.22|74.58|78.37|74.73|78.77|75.13|78.17|74.53|0
1646204400000|2022-03-02 07:00:00|78.35|74.71|79.79|76.15|79.86|76.22|78.08|74.44|0
1646204700000|2022-03-02 07:05:00|79.77|76.13|81.67|78.03|81.85|78.21|79.63|75.99|0
1646205000000|2022-03-02 07:10:00|81.6|77.96|82.13|78.49|82.13|78.49|81.14|77.5|0
1646205300000|2022-03-02 07:15:00|82.16|78.52|82.63|78.99|82.75|79.11|81.71|78.07|0
1646205600000|2022-03-02 07:20:00|82.61|78.97|82.55|78.91|82.85|79.21|82.19|78.55|0
1646205900000|2022-03-02 07:25:00|82.53|78.89|81.86|78.22|82.62|78.98|81.69|78.05|0
1646206200000|2022-03-02 07:30:00|81.89|78.25|80.86|77.22|81.89|78.25|80.81|77.17|0
1646206500000|2022-03-02 07:35:00|80.92|77.28|81.07|77.43|81.35|77.71|80.85|77.21|0
1646206800000|2022-03-02 07:40:00|80.9|77.26|81|77.36|81.34|77.7|80.9|77.26|0
1646207100000|2022-03-02 07:45:00|80.94|77.3|81|77.36|81.68|78.04|80.77|77.13|0
1646207400000|2022-03-02 07:50:00|81.06|77.42|81.4|77.76|81.98|78.34|80.82|77.18|0
1646207700000|2022-03-02 07:55:00|81.43|77.79|80.97|77.33|81.62|77.98|80.89|77.25|0
1646208000000|2022-03-02 08:00:00|80.68|77.04|80.72|77.08|80.94|77.3|79.93|76.29|0
1646208300000|2022-03-02 08:05:00|80.28|77.16|81.41|78.29|81.68|78.56|80.28|77.16|0
1646208600000|2022-03-02 08:10:00|81.4|78.28|80.29|77.17|81.43|78.31|79.97|76.85|0
1646208900000|2022-03-02 08:15:00|80.27|77.15|78.85|75.73|80.38|77.26|78.85|75.73|0
1646209200000|2022-03-02 08:20:00|78.91|75.79|77.38|74.26|79.13|76.01|77.31|74.19|0
1646209500000|2022-03-02 08:25:00|77.26|74.14|77.85|74.73|77.85|74.73|77.26|74.14|0
1646209800000|2022-03-02 08:30:00|77.82|74.7|77.83|74.71|78.06|74.94|77.46|74.34|0
1646210100000|2022-03-02 08:35:00|77.79|74.67|78.06|74.94|78.45|75.33|77.49|74.37|0
1646210400000|2022-03-02 08:40:00|77.98|74.86|78.92|75.8|79.05|75.93|77.7|74.58|0
1646210700000|2022-03-02 08:45:00|78.91|75.79|78.98|75.86|79.38|76.26|78.61|75.49|0
1646211000000|2022-03-02 08:50:00|78.95|75.83|79.66|76.54|79.83|76.71|78.56|75.44|0
1646211300000|2022-03-02 08:55:00|79.68|76.56|79.68|76.56|79.95|76.83|79.31|76.19|0
1646211600000|2022-03-02 09:00:00|79.69|76.57|81.22|78.1|81.48|78.36|79.55|76.43|0
1646211900000|2022-03-02 09:05:00|81.26|78.14|80.07|76.95|81.26|78.14|80.01|76.89|0
1646212200000|2022-03-02 09:10:00|80.08|76.96|79.6|76.48|80.08|76.96|79.28|76.16|0
1646212500000|2022-03-02 09:15:00|79.52|76.4|79.5|76.38|79.61|76.49|79.16|76.04|0
1646212800000|2022-03-02 09:20:00|79.55|76.43|79.7|76.58|79.8|76.68|78.85|75.73|0
1646213100000|2022-03-02 09:25:00|79.71|76.59|79.35|76.23|79.97|76.85|79.35|76.23|0
1646213400000|2022-03-02 09:30:00|79.27|76.15|77.28|74.16|79.63|76.51|76.14|73.02|0
1646213700000|2022-03-02 09:35:00|77.46|74.34|76.34|73.22|77.55|74.43|76.14|73.02|0
1646214000000|2022-03-02 09:40:00|76.37|73.25|76.03|72.91|76.42|73.3|75.92|72.8|0
1646214300000|2022-03-02 09:45:00|76.15|73.03|74.62|71.5|78.33|75.21|74.39|71.27|0
1646214600000|2022-03-02 09:50:00|74.56|71.44|74.85|71.73|75.11|71.99|74.13|71.01|0
1646214900000|2022-03-02 09:55:00|74.89|71.77|73.89|70.77|74.99|71.87|73.79|70.67|0
1646215200000|2022-03-02 10:00:00|73.88|70.76|74.29|71.17|74.29|71.17|73.81|70.69|0
1646215500000|2022-03-02 10:05:00|74.32|71.2|73.97|70.85|74.44|71.32|73.97|70.85|0
1646215800000|2022-03-02 10:10:00|73.99|70.87|73.86|70.74|74.27|71.15|73.79|70.67|0
1646216100000|2022-03-02 10:15:00|73.83|70.71|73.33|70.21|73.89|70.77|72.91|69.79|0
1646216400000|2022-03-02 10:20:00|73.34|70.22|72.51|69.39|73.4|70.28|72.38|69.26|0
1646216700000|2022-03-02 10:25:00|72.54|69.42|72.78|69.66|72.89|69.77|72.37|69.25|0
1646217000000|2022-03-02 10:30:00|72.76|69.64|73.1|69.98|73.3|70.18|72.76|69.64|0
1646217300000|2022-03-02 10:35:00|73.11|69.99|73.03|69.91|73.41|70.29|72.87|69.75|0
1646217600000|2022-03-02 10:40:00|73.01|69.89|73.12|70|73.4|70.28|72.64|69.52|0
1646217900000|2022-03-02 10:45:00|73.17|70.05|73.62|70.5|73.65|70.53|73|69.88|0
1646218200000|2022-03-02 10:50:00|73.58|70.46|73.89|70.77|74.11|70.99|73.52|70.4|0
1646218500000|2022-03-02 10:55:00|73.86|70.74|73.55|70.43|73.86|70.74|73.46|70.34|0
1646218800000|2022-03-02 11:00:00|73.53|70.41|73.73|70.61|73.77|70.65|73.32|70.2|0
1646219100000|2022-03-02 11:05:00|73.8|70.68|73.48|70.36|74.09|70.97|73.31|70.19|0
1646219400000|2022-03-02 11:10:00|73.47|70.35|73.27|70.15|73.6|70.48|73.01|69.89|0
1646219700000|2022-03-02 11:15:00|73.21|70.09|73.67|70.55|73.85|70.73|73.21|70.09|0
1646220000000|2022-03-02 11:20:00|73.62|70.5|73.55|70.43|73.87|70.75|73.52|70.4|0
1646220300000|2022-03-02 11:25:00|73.52|70.4|72.79|69.67|73.65|70.53|72.68|69.56|0
1646220600000|2022-03-02 11:30:00|72.81|69.69|72.61|69.49|72.98|69.86|72.26|69.14|0
1646220900000|2022-03-02 11:35:00|72.5|69.38|72.86|69.74|72.92|69.8|72.37|69.25|0
1646221200000|2022-03-02 11:40:00|72.88|69.76|73.07|69.95|73.4|70.28|72.79|69.67|0
1646221500000|2022-03-02 11:45:00|72.99|69.87|73.2|70.08|73.24|70.12|72.82|69.7|0
1646221800000|2022-03-02 11:50:00|73.24|70.12|73.07|69.95|73.41|70.29|72.93|69.81|0
1646222100000|2022-03-02 11:55:00|73.04|69.92|73.05|69.93|73.11|69.99|72.88|69.76|0
1646222400000|2022-03-02 12:00:00|73.01|69.89|72.89|69.77|73.38|70.26|72.81|69.69|0
1646222700000|2022-03-02 12:05:00|72.85|69.73|73.12|70|73.19|70.07|72.78|69.66|0
1646223000000|2022-03-02 12:10:00|73.06|69.94|72.48|69.36|73.06|69.94|72.41|69.29|0
1646223300000|2022-03-02 12:15:00|72.45|69.33|72.8|69.68|72.85|69.73|72.21|69.09|0
1646223600000|2022-03-02 12:20:00|72.83|69.71|73.23|70.11|73.6|70.48|72.83|69.71|0
1646223900000|2022-03-02 12:25:00|73.26|70.14|73.48|70.36|73.61|70.49|73.17|70.05|0
1646224200000|2022-03-02 12:30:00|73.45|70.33|74.31|71.19|74.45|71.33|73.33|70.21|0
1646224500000|2022-03-02 12:35:00|74.24|71.12|74.05|70.93|74.24|71.12|73.97|70.85|0
1646224800000|2022-03-02 12:40:00|74.07|70.95|74.27|71.15|74.31|71.19|73.79|70.67|0
1646225100000|2022-03-02 12:45:00|74.28|71.16|74.15|71.03|74.34|71.22|74.05|70.93|0
1646225400000|2022-03-02 12:50:00|74.08|70.96|73.72|70.6|74.12|71|73.64|70.52|0
1646225700000|2022-03-02 12:55:00|73.69|70.57|73.44|70.32|73.73|70.61|73.44|70.32|0
1646226000000|2022-03-02 13:00:00|73.43|70.31|73.73|70.61|73.9|70.78|73.41|70.29|0
1646226300000|2022-03-02 13:05:00|73.66|70.54|74.07|70.95|74.3|71.18|73.55|70.43|0
1646226600000|2022-03-02 13:10:00|74.04|70.92|74.66|71.54|74.81|71.69|73.95|70.83|0
1646226900000|2022-03-02 13:15:00|74.63|71.51|74.92|71.8|75.02|71.9|74.53|71.41|0
1646227200000|2022-03-02 13:20:00|74.85|71.73|74.55|71.43|74.86|71.74|74.46|71.34|0
1646227500000|2022-03-02 13:25:00|74.53|71.41|74.29|71.17|74.61|71.49|74.21|71.09|0
1646227800000|2022-03-02 13:30:00|74.22|71.1|75.28|72.16|75.31|72.19|73.75|70.63|0
1646228100000|2022-03-02 13:35:00|75.22|72.1|75.34|72.22|75.54|72.42|75.07|71.95|0
1646228400000|2022-03-02 13:40:00|75.31|72.19|75.42|72.3|75.66|72.54|75.3|72.18|0
1646228700000|2022-03-02 13:45:00|75.45|72.33|75.54|72.42|75.95|72.83|75.16|72.04|0
1646229000000|2022-03-02 13:50:00|75.45|72.33|74.98|71.86|75.45|72.33|74.89|71.77|0
1646229300000|2022-03-02 13:55:00|75.01|71.89|74.85|71.73|75.6|72.48|74.31|71.19|0
1646229600000|2022-03-02 14:00:00|74.89|71.77|74.79|71.67|74.95|71.83|74.54|71.42|0
1646229900000|2022-03-02 14:05:00|74.77|71.65|74.51|71.39|74.77|71.65|74.43|71.31|0
1646230200000|2022-03-02 14:10:00|74.43|71.31|74.6|71.48|74.74|71.62|74.34|71.22|0
1646230500000|2022-03-02 14:15:00|74.57|71.45|74.16|71.04|74.89|71.77|74.02|70.9|0
1646230800000|2022-03-02 14:20:00|74.19|71.07|74.1|70.98|74.31|71.19|74.04|70.92|0
1646231100000|2022-03-02 14:25:00|74.13|71.01|73.71|70.59|74.33|71.21|73.6|70.48|0
1646231400000|2022-03-02 14:30:00|73.76|70.64|74.07|70.95|74.27|71.15|73.33|70.21|0
1646231700000|2022-03-02 14:35:00|74.16|71.04|74.7|71.58|75.01|71.89|74.01|70.89|0
1646232000000|2022-03-02 14:40:00|74.73|71.61|71.61|68.49|74.79|71.67|71.51|68.39|0
1646232300000|2022-03-02 14:45:00|71.54|68.42|70.94|67.82|72.77|69.65|70.42|67.3|0
1646232600000|2022-03-02 14:50:00|70.92|67.8|71.15|68.03|71.3|68.18|70.67|67.55|0
1646232900000|2022-03-02 14:55:00|71.02|67.9|72.05|68.93|72.26|69.14|70.64|67.52|0
1646233200000|2022-03-02 15:00:00|72.1|68.98|71.14|68.02|72.1|68.98|71.13|68.01|0
1646233500000|2022-03-02 15:05:00|71.24|68.12|74.01|70.89|74.32|71.2|71.04|67.92|0
1646233800000|2022-03-02 15:10:00|73.89|70.77|74.79|71.67|74.79|71.67|72.24|69.12|0
1646234100000|2022-03-02 15:15:00|74.94|71.82|74.35|71.23|75.02|71.9|74.24|71.12|0
1646234400000|2022-03-02 15:20:00|74.33|71.21|74.21|71.09|74.38|71.26|73.47|70.35|0
1646234700000|2022-03-02 15:25:00|74.12|71|71.85|68.73|74.9|71.78|71.24|68.12|0
1646235000000|2022-03-02 15:30:00|71.69|68.57|72.19|69.07|73.71|70.59|71.3|68.18|0
1646235300000|2022-03-02 15:35:00|72.25|69.13|70.97|67.85|72.42|69.3|70.39|67.27|0
1646235600000|2022-03-02 15:40:00|70.83|67.71|71.38|68.26|71.69|68.57|70.66|67.54|0
1646235900000|2022-03-02 15:45:00|71.3|68.18|71.13|68.01|72.27|69.15|70.99|67.87|0
1646236200000|2022-03-02 15:50:00|71.14|68.02|72.75|69.63|72.81|69.69|70.88|67.76|0
1646236500000|2022-03-02 15:55:00|72.72|69.6|71.75|68.63|72.75|69.63|71.38|68.26|0
1646236800000|2022-03-02 16:00:00|71.65|68.53|69.86|66.74|72.52|69.4|69.56|66.44|0
1646237100000|2022-03-02 16:05:00|69.78|66.66|67.5|64.38|70.52|67.4|67.22|64.1|0
1646237400000|2022-03-02 16:10:00|67.47|64.35|68.25|65.13|69.27|66.15|67.25|64.13|0
1646237700000|2022-03-02 16:15:00|68.3|65.18|68.62|65.5|68.76|65.64|68.04|64.92|0
1646238000000|2022-03-02 16:20:00|68.54|65.42|68.89|65.77|69.32|66.2|68.41|65.29|0
1646238300000|2022-03-02 16:25:00|68.84|65.72|68.94|65.82|68.94|65.82|67.74|64.62|0
1646238600000|2022-03-02 16:30:00|68.91|65.79|67.74|64.62|68.91|65.79|67.24|64.12|0
1646238900000|2022-03-02 16:35:00|67.79|64.67|68.32|65.2|68.7|65.58|67.69|64.57|0
1646239200000|2022-03-02 16:40:00|68.35|65.23|69.37|66.25|69.37|66.25|67.97|64.85|0
1646239500000|2022-03-02 16:45:00|69.3|66.18|69.16|66.04|69.35|66.23|68.5|65.38|0
1646239800000|2022-03-02 16:50:00|69.18|66.06|69.04|65.92|69.28|66.16|68.61|65.49|0
1646240100000|2022-03-02 16:55:00|69.07|65.95|68.45|65.33|69.09|65.97|68.39|65.27|0
1646240400000|2022-03-02 17:00:00|68.5|65.38|68.42|65.3|68.77|65.65|68.13|65.01|0
1646240700000|2022-03-02 17:05:00|68.44|65.32|68.28|65.16|69.12|66|68.18|65.06|0
1646241000000|2022-03-02 17:10:00|68.23|65.11|67.94|64.82|68.28|65.16|67.57|64.45|0
1646241300000|2022-03-02 17:15:00|67.92|64.8|67.91|64.79|68.17|65.05|67.63|64.51|0
1646241600000|2022-03-02 17:20:00|67.96|64.84|68.4|65.28|68.46|65.34|67.81|64.69|0
1646241900000|2022-03-02 17:25:00|68.46|65.34|67.39|64.27|68.46|65.34|67.29|64.17|0
1646242200000|2022-03-02 17:30:00|67.34|64.22|67.02|63.9|67.5|64.38|66.94|63.82|0
1646242500000|2022-03-02 17:35:00|67.06|63.94|66.93|63.81|67.35|64.23|66.73|63.61|0
1646242800000|2022-03-02 17:40:00|66.91|63.79|66.92|63.8|67.31|64.19|66.78|63.66|0
1646243100000|2022-03-02 17:45:00|66.89|63.77|66.99|63.87|67.23|64.11|66.75|63.63|0
1646243400000|2022-03-02 17:50:00|66.96|63.84|66.47|63.35|67.69|64.57|66.32|63.2|0
1646243700000|2022-03-02 17:55:00|66.45|63.33|66.45|63.33|66.87|63.75|66.41|63.29|0
1646244000000|2022-03-02 18:00:00|66.43|63.31|65.54|62.42|66.43|63.31|65.54|62.42|0
1646244300000|2022-03-02 18:05:00|65.59|62.47|65.41|62.29|65.59|62.47|65.28|62.16|0
1646244600000|2022-03-02 18:10:00|65.43|62.31|65.22|62.1|66.59|63.47|64.85|61.73|0
1646244900000|2022-03-02 18:15:00|65.2|62.08|65.53|62.41|65.61|62.49|65.15|62.03|0
1646245200000|2022-03-02 18:20:00|65.5|62.38|65.72|62.6|65.72|62.6|65.25|62.13|0
1646245500000|2022-03-02 18:25:00|65.76|62.64|65.59|62.47|65.76|62.64|65.36|62.24|0
1646245800000|2022-03-02 18:30:00|65.48|62.36|64.98|61.86|65.48|62.36|64.75|61.63|0
1646246100000|2022-03-02 18:35:00|64.95|61.83|64.83|61.71|65.19|62.07|64.8|61.68|0
1646246400000|2022-03-02 18:40:00|64.87|61.75|65.11|61.99|65.52|62.4|64.87|61.75|0
1646246700000|2022-03-02 18:45:00|65.03|61.91|65.75|62.63|65.83|62.71|65.03|61.91|0
1646247000000|2022-03-02 18:50:00|65.74|62.62|65.21|62.09|65.74|62.62|65.21|62.09|0
1646247300000|2022-03-02 18:55:00|65.23|62.11|65.31|62.19|65.57|62.45|65.03|61.91|0
1646247600000|2022-03-02 19:00:00|65.34|62.22|64.91|61.79|65.62|62.5|64.9|61.78|0
1646247900000|2022-03-02 19:05:00|64.92|61.8|64.92|61.8|65.1|61.98|64.67|61.55|0
1646248200000|2022-03-02 19:10:00|64.99|61.87|65.01|61.89|65.05|61.93|64.66|61.54|0
1646248500000|2022-03-02 19:15:00|64.98|61.86|64.94|61.82|65.17|62.05|64.87|61.75|0
1646248800000|2022-03-02 19:20:00|64.89|61.77|65.57|62.45|65.64|62.52|64.66|61.54|0
1646249100000|2022-03-02 19:25:00|65.56|62.44|65.66|62.54|66.21|63.09|65.48|62.36|0
1646249400000|2022-03-02 19:30:00|65.7|62.58|65.68|62.56|66.1|62.98|65.62|62.5|0
1646249700000|2022-03-02 19:35:00|65.66|62.54|65.46|62.34|65.68|62.56|65.32|62.2|0
1646250000000|2022-03-02 19:40:00|65.45|62.33|64.96|61.84|65.45|62.33|64.93|61.81|0
1646250300000|2022-03-02 19:45:00|64.93|61.81|65.32|62.2|65.6|62.48|64.93|61.81|0
1646250600000|2022-03-02 19:50:00|65.29|62.17|66.07|62.95|66.12|63|64.85|61.73|0
1646250900000|2022-03-02 19:55:00|66.01|62.89|66.12|63|66.46|63.34|65.68|62.56|0
1646251200000|2022-03-02 20:00:00|66.09|62.97|65.26|62.14|66.22|63.1|65.09|61.97|0
1646251500000|2022-03-02 20:05:00|65.41|62.29|65.62|62.5|65.78|62.66|65.12|62|0
1646251800000|2022-03-02 20:10:00|65.59|62.47|66.03|62.91|66.27|63.15|65.39|62.27|0
1646252100000|2022-03-02 20:15:00|66.09|62.97|65.72|62.6|66.43|63.31|65.69|62.57|0
1646252400000|2022-03-02 20:20:00|65.82|62.7|65.77|62.65|66.29|63.17|65.5|62.38|0
1646252700000|2022-03-02 20:25:00|65.69|62.57|65.86|62.74|66.52|63.4|65.51|62.39|0
1646253000000|2022-03-02 20:30:00|65.95|62.83|65.6|62.48|66.06|62.94|65.42|62.3|0
1646253300000|2022-03-02 20:35:00|65.57|62.45|65.88|62.76|65.88|62.76|65.41|62.29|0
1646253600000|2022-03-02 20:40:00|65.93|62.81|65.94|62.82|66.19|63.07|65.59|62.47|0
1646253900000|2022-03-02 20:45:00|65.88|62.76|65.49|62.37|65.95|62.83|65.33|62.21|0
1646254200000|2022-03-02 20:50:00|65.51|62.39|65.69|62.57|66|62.88|65.28|62.16|0
1646254500000|2022-03-02 20:55:00|65.72|62.6|66.94|63.82|67.05|63.93|65.72|62.6|0
1646254800000|2022-03-02 21:00:00|66.99|63.87|66.89|63.77|67.15|64.03|66.7|63.58|0
1646255100000|2022-03-02 21:05:00|66.91|63.79|67.1|63.98|67.18|64.06|66.91|63.79|0
1646255400000|2022-03-02 21:10:00|67.07|63.95|67.17|64.05|67.31|64.19|66.98|63.86|0
1646255700000|2022-03-02 21:15:00|67.46|63.82|67.33|63.69|67.5|63.86|67.27|63.63|0
1646256000000|2022-03-02 21:20:00|67.35|63.71|67.61|63.97|67.69|64.05|67.26|63.62|0
1646256300000|2022-03-02 21:25:00|67.63|63.99|67.69|64.05|67.72|64.08|67.51|63.87|0
1646256600000|2022-03-02 21:30:00|67.68|64.04|67.81|64.17|67.93|64.29|67.66|64.02|0
1646256900000|2022-03-02 21:35:00|67.78|64.14|67.9|64.26|68.03|64.39|67.74|64.1|0
1646257200000|2022-03-02 21:40:00|67.93|64.29|68.02|64.38|68.03|64.39|67.87|64.23|0
1646257500000|2022-03-02 21:45:00|68|64.36|68.3|64.66|68.3|64.66|68|64.36|0
1646257800000|2022-03-02 21:50:00|68.28|64.64|67.92|64.28|68.28|64.64|67.87|64.23|0
1646258100000|2022-03-02 21:55:00|67.95|64.31|67.95|64.31|67.95|64.31|67.84|64.2|0
1646258400000|2022-03-02 22:00:00|67.92|64.28|67.98|64.34|67.99|64.35|67.92|64.28|0
1646258700000|2022-03-02 22:05:00|67.99|64.35|68.01|64.37|68.01|64.37|67.99|64.35|0
1646259000000|2022-03-02 22:10:00|67.98|64.34|67.99|64.35|68.03|64.39|67.98|64.34|0
1646259300000|2022-03-02 22:15:00|67.98|64.34|67.95|64.31|67.99|64.35|67.94|64.3|0
1646259600000|2022-03-02 22:20:00|67.96|64.32|67.94|64.3|67.96|64.32|67.94|64.3|0
1646259900000|2022-03-02 22:25:00|67.92|64.28|67.9|64.26|67.95|64.31|67.88|64.24|0
1646260200000|2022-03-02 22:30:00|67.92|64.28|67.83|64.19|67.94|64.3|67.83|64.19|0
1646260500000|2022-03-02 22:35:00|67.81|64.17|67.81|64.17|67.85|64.21|67.79|64.15|0
1646260800000|2022-03-02 22:40:00|67.8|64.16|67.92|64.28|67.92|64.28|67.8|64.16|0
1646261100000|2022-03-02 22:45:00|68.05|64.41|68.08|64.44|68.28|64.64|68.04|64.4|0
1646261400000|2022-03-02 22:50:00|68.1|64.46|68.1|64.46|68.12|64.48|68.05|64.41|0
1646261700000|2022-03-02 22:55:00|68.08|64.44|67.99|64.35|68.08|64.44|67.98|64.34|0
1646262000000|2022-03-02 23:00:00|67.86|64.22|67.89|64.25|68.2|64.56|67.64|64|0
1646262300000|2022-03-02 23:05:00|67.87|64.23|67.69|64.05|67.89|64.25|67.6|63.96|0
1646262600000|2022-03-02 23:10:00|67.73|64.09|67.65|64.01|67.88|64.24|67.63|63.99|0
1646262900000|2022-03-02 23:15:00|67.68|64.04|67.69|64.05|67.76|64.12|67.62|63.98|0
1646263200000|2022-03-02 23:20:00|67.72|64.08|67.81|64.17|67.89|64.25|67.65|64.01|0
1646263500000|2022-03-02 23:25:00|67.79|64.15|67.85|64.21|67.93|64.29|67.79|64.15|0
1646263800000|2022-03-02 23:30:00|67.83|64.19|67.7|64.06|67.93|64.29|67.59|63.95|0
1646264100000|2022-03-02 23:35:00|67.69|64.05|67.95|64.31|67.96|64.32|67.69|64.05|0
1646264400000|2022-03-02 23:40:00|67.96|64.32|68.12|64.48|68.12|64.48|67.93|64.29|0
1646264700000|2022-03-02 23:45:00|68.09|64.45|67.84|64.2|68.09|64.45|67.8|64.16|0
1646265000000|2022-03-02 23:50:00|67.82|64.18|67.69|64.05|67.84|64.2|67.66|64.02|0
1646265300000|2022-03-02 23:55:00|67.68|64.04|67.73|64.09|67.76|64.12|67.64|64|0
1646265600000|2022-03-03 00:00:00|67.66|64.02|67.7|64.06|67.74|64.1|67.48|63.84|0
1646265900000|2022-03-03 00:05:00|67.67|64.03|67.71|64.07|67.87|64.23|67.58|63.94|0
1646266200000|2022-03-03 00:10:00|67.74|64.1|67.62|63.98|67.74|64.1|67.53|63.89|0
1646266500000|2022-03-03 00:15:00|67.64|64|67.8|64.16|67.89|64.25|67.6|63.96|0
1646266800000|2022-03-03 00:20:00|67.76|64.12|67.68|64.04|67.76|64.12|67.57|63.93|0
1646267100000|2022-03-03 00:25:00|67.71|64.07|67.73|64.09|67.84|64.2|67.67|64.03|0
1646267400000|2022-03-03 00:30:00|67.76|64.12|67.73|64.09|67.81|64.17|67.65|64.01|0
1646267700000|2022-03-03 00:35:00|67.72|64.08|67.7|64.06|67.74|64.1|67.59|63.95|0
1646268000000|2022-03-03 00:40:00|67.73|64.09|67.94|64.3|67.94|64.3|67.7|64.06|0
1646268300000|2022-03-03 00:45:00|67.96|64.32|67.76|64.12|67.96|64.32|67.75|64.11|0
1646268600000|2022-03-03 00:50:00|67.78|64.14|67.67|64.03|67.78|64.14|67.62|63.98|0
1646268900000|2022-03-03 00:55:00|67.68|64.04|67.65|64.01|67.69|64.05|67.61|63.97|0
1646269200000|2022-03-03 01:00:00|67.67|64.03|67.32|63.68|67.72|64.08|67.32|63.68|0
1646269500000|2022-03-03 01:05:00|67.29|63.65|67.66|64.02|67.66|64.02|67.24|63.6|0
1646269800000|2022-03-03 01:10:00|67.64|64|67.69|64.05|67.82|64.18|67.61|63.97|0
1646270100000|2022-03-03 01:15:00|67.66|64.02|67.5|63.86|67.69|64.05|67.4|63.76|0
1646270400000|2022-03-03 01:20:00|67.53|63.89|67.59|63.95|67.65|64.01|67.46|63.82|0
1646270700000|2022-03-03 01:25:00|67.6|63.96|67.71|64.07|67.73|64.09|67.46|63.82|0
1646271000000|2022-03-03 01:30:00|67.67|64.03|67.77|64.13|67.87|64.23|67.56|63.92|0
1646271300000|2022-03-03 01:35:00|67.79|64.15|68.08|64.44|68.08|64.44|67.52|63.88|0
1646271600000|2022-03-03 01:40:00|68.06|64.42|67.84|64.2|68.1|64.46|67.81|64.17|0
1646271900000|2022-03-03 01:45:00|67.86|64.22|67.85|64.21|67.89|64.25|67.65|64.01|0
1646272200000|2022-03-03 01:50:00|67.81|64.17|68.15|64.51|68.18|64.54|67.78|64.14|0
1646272500000|2022-03-03 01:55:00|68.14|64.5|68.18|64.54|68.18|64.54|68.07|64.43|0
1646272800000|2022-03-03 02:00:00|68.15|64.51|68.15|64.51|68.18|64.54|67.95|64.31|0
1646273100000|2022-03-03 02:05:00|68.17|64.53|68.05|64.41|68.17|64.53|68.01|64.37|0
1646273400000|2022-03-03 02:10:00|68.07|64.43|67.9|64.26|68.12|64.48|67.85|64.21|0
1646273700000|2022-03-03 02:15:00|67.93|64.29|67.8|64.16|67.96|64.32|67.73|64.09|0
1646274000000|2022-03-03 02:20:00|67.78|64.14|67.62|63.98|67.8|64.16|67.49|63.85|0
1646274300000|2022-03-03 02:25:00|67.61|63.97|67.41|63.77|67.63|63.99|67.41|63.77|0
1646274600000|2022-03-03 02:30:00|67.42|63.78|67.31|63.67|67.55|63.91|67.31|63.67|0
1646274900000|2022-03-03 02:35:00|67.29|63.65|67.33|63.69|67.37|63.73|67.21|63.57|0
1646275200000|2022-03-03 02:40:00|67.31|63.67|66.99|63.35|67.36|63.72|66.97|63.33|0
1646275500000|2022-03-03 02:45:00|66.97|63.33|66.99|63.35|67.01|63.37|66.86|63.22|0
1646275800000|2022-03-03 02:50:00|66.97|63.33|67.11|63.47|67.12|63.48|66.95|63.31|0
1646276100000|2022-03-03 02:55:00|67.1|63.46|66.91|63.27|67.1|63.46|66.73|63.09|0
1646276400000|2022-03-03 03:00:00|66.87|63.23|66.78|63.14|66.96|63.32|66.52|62.88|0
1646276700000|2022-03-03 03:05:00|66.8|63.16|66.88|63.24|66.89|63.25|66.78|63.14|0
1646277000000|2022-03-03 03:10:00|66.89|63.25|66.92|63.28|67.02|63.38|66.84|63.2|0
1646277300000|2022-03-03 03:15:00|66.9|63.26|66.98|63.34|66.98|63.34|66.9|63.26|0
1646277600000|2022-03-03 03:20:00|66.96|63.32|66.9|63.26|66.98|63.34|66.9|63.26|0
1646277900000|2022-03-03 03:25:00|66.88|63.24|67|63.36|67|63.36|66.85|63.21|0
1646278200000|2022-03-03 03:30:00|66.99|63.35|67|63.36|67.11|63.47|66.93|63.29|0
1646278500000|2022-03-03 03:35:00|66.99|63.35|66.97|63.33|67.03|63.39|66.92|63.28|0
1646278800000|2022-03-03 03:40:00|66.99|63.35|66.86|63.22|66.99|63.35|66.84|63.2|0
1646279100000|2022-03-03 03:45:00|66.89|63.25|66.73|63.09|66.89|63.25|66.66|63.02|0
1646279400000|2022-03-03 03:50:00|66.68|63.04|66.73|63.09|66.86|63.22|66.63|62.99|0
1646279700000|2022-03-03 03:55:00|66.72|63.08|66.73|63.09|66.76|63.12|66.65|63.01|0
1646280000000|2022-03-03 04:00:00|66.76|63.12|66.73|63.09|66.81|63.17|66.68|63.04|0
1646280300000|2022-03-03 04:05:00|66.74|63.1|66.81|63.17|66.94|63.3|66.69|63.05|0
1646280600000|2022-03-03 04:10:00|66.83|63.19|66.78|63.14|66.83|63.19|66.73|63.09|0
1646280900000|2022-03-03 04:15:00|66.8|63.16|66.83|63.19|66.84|63.2|66.75|63.11|0
1646281200000|2022-03-03 04:20:00|66.84|63.2|66.77|63.13|66.84|63.2|66.72|63.08|0
1646281500000|2022-03-03 04:25:00|66.76|63.12|66.59|62.95|66.77|63.13|66.59|62.95|0
1646281800000|2022-03-03 04:30:00|66.62|62.98|66.82|63.18|66.82|63.18|66.6|62.96|0
1646282100000|2022-03-03 04:35:00|66.85|63.21|66.72|63.08|66.88|63.24|66.68|63.04|0
1646282400000|2022-03-03 04:40:00|66.7|63.06|66.66|63.02|66.73|63.09|66.61|62.97|0
1646282700000|2022-03-03 04:45:00|66.64|63|66.77|63.13|66.82|63.18|66.64|63|0
1646283000000|2022-03-03 04:50:00|66.79|63.15|66.74|63.1|66.79|63.15|66.71|63.07|0
1646283300000|2022-03-03 04:55:00|66.76|63.12|66.84|63.2|66.87|63.23|66.7|63.06|0
1646283600000|2022-03-03 05:00:00|66.89|63.25|66.77|63.13|67.07|63.43|66.77|63.13|0
1646283900000|2022-03-03 05:05:00|66.75|63.11|66.39|62.75|66.79|63.15|66.39|62.75|0
1646284200000|2022-03-03 05:10:00|66.43|62.79|66.31|62.67|66.43|62.79|66.18|62.54|0
1646284500000|2022-03-03 05:15:00|66.34|62.7|66.47|62.83|66.52|62.88|66.29|62.65|0
1646284800000|2022-03-03 05:20:00|66.49|62.85|66.62|62.98|66.74|63.1|66.47|62.83|0
1646285100000|2022-03-03 05:25:00|66.65|63.01|66.7|63.06|66.75|63.11|66.62|62.98|0
1646285400000|2022-03-03 05:30:00|66.67|63.03|66.53|62.89|66.67|63.03|66.46|62.82|0
1646285700000|2022-03-03 05:35:00|66.51|62.87|66.2|62.56|66.57|62.93|66.17|62.53|0
1646286000000|2022-03-03 05:40:00|66.23|62.59|66.2|62.56|66.28|62.64|66.15|62.51|0
1646286300000|2022-03-03 05:45:00|66.22|62.58|66.3|62.66|66.3|62.66|66.09|62.45|0
1646286600000|2022-03-03 05:50:00|66.33|62.69|66.22|62.58|66.39|62.75|66.22|62.58|0
1646286900000|2022-03-03 05:55:00|66.23|62.59|66.31|62.67|66.37|62.73|66.14|62.5|0
1646287200000|2022-03-03 06:00:00|66.4|62.76|65.8|62.16|66.43|62.79|65.76|62.12|0
1646287500000|2022-03-03 06:05:00|65.79|62.15|66.14|62.5|66.19|62.55|65.78|62.14|0
1646287800000|2022-03-03 06:10:00|66.15|62.51|65.88|62.24|66.15|62.51|65.88|62.24|0
1646288100000|2022-03-03 06:15:00|65.89|62.25|65.94|62.3|66.06|62.42|65.79|62.15|0
1646288400000|2022-03-03 06:20:00|65.93|62.29|66.03|62.39|66.13|62.49|65.9|62.26|0
1646288700000|2022-03-03 06:25:00|65.98|62.34|66.35|62.71|66.35|62.71|65.98|62.34|0
1646289000000|2022-03-03 06:30:00|66.36|62.72|66.26|62.62|66.52|62.88|66.25|62.61|0
1646289300000|2022-03-03 06:35:00|66.27|62.63|66.23|62.59|66.32|62.68|66.2|62.56|0
1646289600000|2022-03-03 06:40:00|66.26|62.62|66.32|62.68|66.41|62.77|66.2|62.56|0
1646289900000|2022-03-03 06:45:00|66.33|62.69|66.36|62.72|66.44|62.8|66.28|62.64|0
1646290200000|2022-03-03 06:50:00|66.37|62.73|66.17|62.53|66.37|62.73|66.02|62.38|0
1646290500000|2022-03-03 06:55:00|66.15|62.51|65.85|62.21|66.24|62.6|65.76|62.12|0
1646290800000|2022-03-03 07:00:00|65.9|62.26|66.25|62.61|66.29|62.65|65.77|62.13|0
1646291100000|2022-03-03 07:05:00|66.26|62.62|66.47|62.83|66.57|62.93|66.23|62.59|0
1646291400000|2022-03-03 07:10:00|66.41|62.77|66.33|62.69|66.47|62.83|66.29|62.65|0
1646291700000|2022-03-03 07:15:00|66.29|62.65|66.21|62.57|66.53|62.89|66.16|62.52|0
1646292000000|2022-03-03 07:20:00|66.2|62.56|65.9|62.26|66.2|62.56|65.88|62.24|0
1646292300000|2022-03-03 07:25:00|65.89|62.25|66.45|62.81|66.45|62.81|65.85|62.21|0
1646292600000|2022-03-03 07:30:00|66.47|62.83|66.89|63.25|66.9|63.26|66.47|62.83|0
1646292900000|2022-03-03 07:35:00|66.91|63.27|67|63.36|67.02|63.38|66.86|63.22|0
1646293200000|2022-03-03 07:40:00|66.99|63.35|67.15|63.51|67.41|63.77|66.96|63.32|0
1646293500000|2022-03-03 07:45:00|67.17|63.53|67.14|63.5|67.42|63.78|67.09|63.45|0
1646293800000|2022-03-03 07:50:00|67.11|63.47|66.99|63.35|67.39|63.75|66.99|63.35|0
1646294100000|2022-03-03 07:55:00|67.01|63.37|67|63.36|67.3|63.66|66.98|63.34|0
1646294400000|2022-03-03 08:00:00|67.01|63.37|66.76|63.12|67.51|63.87|66.64|63|0
1646294700000|2022-03-03 08:05:00|66.72|63.08|66.18|63.06|66.72|63.41|65.95|62.83|0
1646295000000|2022-03-03 08:10:00|66.16|63.04|65.95|62.83|66.42|63.3|65.92|62.8|0
1646295300000|2022-03-03 08:15:00|65.96|62.84|65.75|62.63|65.99|62.87|65.56|62.44|0
1646295600000|2022-03-03 08:20:00|65.73|62.61|65.7|62.58|66.01|62.89|65.63|62.51|0
1646295900000|2022-03-03 08:25:00|65.67|62.55|66.18|63.06|66.19|63.07|65.67|62.55|0
1646296200000|2022-03-03 08:30:00|66.23|63.11|66.74|63.62|66.82|63.7|66.2|63.08|0
1646296500000|2022-03-03 08:35:00|66.78|63.66|68.62|65.5|68.72|65.6|66.31|63.19|0
1646296800000|2022-03-03 08:40:00|68.58|65.46|68.92|65.8|68.96|65.84|68.55|65.43|0
1646297100000|2022-03-03 08:45:00|68.91|65.79|68.87|65.75|68.96|65.84|68.77|65.65|0
1646297400000|2022-03-03 08:50:00|68.85|65.73|68.45|65.33|68.91|65.79|68.45|65.33|0
1646297700000|2022-03-03 08:55:00|68.48|65.36|68.18|65.06|68.77|65.65|68.18|65.06|0
1646298000000|2022-03-03 09:00:00|68.23|65.11|68.14|65.02|68.3|65.18|67.97|64.85|0
1646298300000|2022-03-03 09:05:00|68.17|65.05|68.63|65.51|68.63|65.51|68.01|64.89|0
1646298600000|2022-03-03 09:10:00|68.61|65.49|68.2|65.08|68.81|65.69|68|64.88|0
1646298900000|2022-03-03 09:15:00|68.12|65|68.07|64.95|68.44|65.32|67.43|64.31|0
1646299200000|2022-03-03 09:20:00|68.11|64.99|68.48|65.36|68.72|65.6|67.92|64.8|0
1646299500000|2022-03-03 09:25:00|68.52|65.4|68.54|65.42|68.54|65.42|68.06|64.94|0
1646299800000|2022-03-03 09:30:00|68.53|65.41|68.34|65.22|68.68|65.56|68.3|65.18|0
1646300100000|2022-03-03 09:35:00|68.36|65.24|68.42|65.3|68.65|65.53|68.25|65.13|0
1646300400000|2022-03-03 09:40:00|68.33|65.21|68.15|65.03|68.35|65.23|68.01|64.89|0
1646300700000|2022-03-03 09:45:00|68.16|65.04|67.91|64.79|68.18|65.06|67.78|64.66|0
1646301000000|2022-03-03 09:50:00|67.87|64.75|68.15|65.03|68.21|65.09|67.63|64.51|0
1646301300000|2022-03-03 09:55:00|68.16|65.04|68.12|65|68.39|65.27|67.79|64.67|0
1646301600000|2022-03-03 10:00:00|68.13|65.01|68.3|65.18|68.33|65.21|67.89|64.77|0
1646301900000|2022-03-03 10:05:00|68.32|65.2|68.46|65.34|68.46|65.34|67.97|64.85|0
1646302200000|2022-03-03 10:10:00|68.44|65.32|68.42|65.3|68.5|65.38|68.25|65.13|0
1646302500000|2022-03-03 10:15:00|68.41|65.29|68.85|65.73|68.87|65.75|68.29|65.17|0
1646302800000|2022-03-03 10:20:00|68.82|65.7|68.85|65.73|68.93|65.81|68.6|65.48|0
1646303100000|2022-03-03 10:25:00|68.87|65.75|68.75|65.63|68.87|65.75|68.63|65.51|0
1646303400000|2022-03-03 10:30:00|68.76|65.64|68.63|65.51|68.9|65.78|68.52|65.4|0
1646303700000|2022-03-03 10:35:00|68.59|65.47|68.54|65.42|68.71|65.59|68.52|65.4|0
1646304000000|2022-03-03 10:40:00|68.52|65.4|68.49|65.37|68.62|65.5|68.36|65.24|0
1646304300000|2022-03-03 10:45:00|68.46|65.34|68.25|65.13|68.64|65.52|68.22|65.1|0
1646304600000|2022-03-03 10:50:00|68.23|65.11|68.43|65.31|68.51|65.39|68.17|65.05|0
1646304900000|2022-03-03 10:55:00|68.41|65.29|68.4|65.28|68.59|65.47|68.31|65.19|0
1646305200000|2022-03-03 11:00:00|68.38|65.26|68.47|65.35|68.72|65.6|68.34|65.22|0
1646305500000|2022-03-03 11:05:00|68.45|65.33|68.45|65.33|68.83|65.71|68.35|65.23|0
1646305800000|2022-03-03 11:10:00|68.48|65.36|68.13|65.01|68.55|65.43|68.1|64.98|0
1646306100000|2022-03-03 11:15:00|68|64.88|68.26|65.14|68.32|65.2|67.92|64.8|0
1646306400000|2022-03-03 11:20:00|68.25|65.13|67.99|64.87|68.34|65.22|67.9|64.78|0
1646306700000|2022-03-03 11:25:00|67.97|64.85|67.78|64.66|68.03|64.91|67.75|64.63|0
1646307000000|2022-03-03 11:30:00|67.81|64.69|67.94|64.82|67.94|64.82|67.59|64.47|0
1646307300000|2022-03-03 11:35:00|67.96|64.84|68.43|65.31|68.47|65.35|67.96|64.84|0
1646307600000|2022-03-03 11:40:00|68.39|65.27|68.49|65.37|68.6|65.48|68.39|65.27|0
1646307900000|2022-03-03 11:45:00|68.57|65.45|68.87|65.75|69.11|65.99|68.51|65.39|0
1646308200000|2022-03-03 11:50:00|68.84|65.72|68.69|65.57|69.03|65.91|68.65|65.53|0
1646308500000|2022-03-03 11:55:00|68.68|65.56|68.73|65.61|68.76|65.64|68.6|65.48|0
1646308800000|2022-03-03 12:00:00|68.7|65.58|68.34|65.22|68.73|65.61|68.27|65.15|0
1646309100000|2022-03-03 12:05:00|68.35|65.23|68.04|64.92|68.41|65.29|68.02|64.9|0
1646309400000|2022-03-03 12:10:00|68.06|64.94|68.07|64.95|68.2|65.08|68|64.88|0
1646309700000|2022-03-03 12:15:00|68.06|64.94|67.59|64.47|68.39|65.27|67.56|64.44|0
1646310000000|2022-03-03 12:20:00|67.56|64.44|67.59|64.47|67.72|64.6|67.48|64.36|0
1646310300000|2022-03-03 12:25:00|67.56|64.44|67.46|64.34|67.59|64.47|67.18|64.06|0
1646310600000|2022-03-03 12:30:00|67.43|64.31|67.39|64.27|67.64|64.52|67.27|64.15|0
1646310900000|2022-03-03 12:35:00|67.43|64.31|67.45|64.33|67.48|64.36|67.26|64.14|0
1646311200000|2022-03-03 12:40:00|67.48|64.36|67.5|64.38|67.6|64.48|67.35|64.23|0
1646311500000|2022-03-03 12:45:00|67.56|64.44|67.66|64.54|67.82|64.7|67.53|64.41|0
1646311800000|2022-03-03 12:50:00|67.63|64.51|67.68|64.56|67.76|64.64|67.49|64.37|0
1646312100000|2022-03-03 12:55:00|67.66|64.54|67.74|64.62|67.9|64.78|67.39|64.27|0
1646312400000|2022-03-03 13:00:00|67.66|64.54|67.36|64.24|67.71|64.59|67.34|64.22|0
1646312700000|2022-03-03 13:05:00|67.34|64.22|66.68|63.56|67.44|64.32|66.63|63.51|0
1646313000000|2022-03-03 13:10:00|66.69|63.57|66.34|63.22|66.78|63.66|66.29|63.17|0
1646313300000|2022-03-03 13:15:00|66.36|63.24|66.17|63.05|67.23|64.11|65.49|62.37|0
1646313600000|2022-03-03 13:20:00|66.18|63.06|65.8|62.68|66.21|63.09|65.78|62.66|0
1646313900000|2022-03-03 13:25:00|65.79|62.67|66.02|62.9|66.05|62.93|65.57|62.45|0
1646314200000|2022-03-03 13:30:00|66.01|62.89|65.94|62.82|66.18|63.06|65.8|62.68|0
1646314500000|2022-03-03 13:35:00|65.93|62.81|65.85|62.73|66.06|62.94|65.7|62.58|0
1646314800000|2022-03-03 13:40:00|65.84|62.72|65.37|62.25|66.01|62.89|65.37|62.25|0
1646315100000|2022-03-03 13:45:00|65.39|62.27|65.61|62.49|65.72|62.6|65.39|62.27|0
1646315400000|2022-03-03 13:50:00|65.69|62.57|65.51|62.39|65.98|62.86|65.33|62.21|0
1646315700000|2022-03-03 13:55:00|65.54|62.42|64.31|61.19|65.54|62.42|64.26|61.14|0
1646316000000|2022-03-03 14:00:00|64.28|61.16|63.86|60.74|65.39|62.27|63.25|60.13|0
1646316300000|2022-03-03 14:05:00|63.99|60.87|63.71|60.59|64.42|61.3|63.67|60.55|0
1646316600000|2022-03-03 14:10:00|63.67|60.55|62.99|59.87|63.87|60.75|62.97|59.85|0
1646316900000|2022-03-03 14:15:00|63.11|59.99|63.34|60.22|63.41|60.29|62.99|59.87|0
1646317200000|2022-03-03 14:20:00|63.29|60.17|63.76|60.64|63.79|60.67|63.29|60.17|0
1646317500000|2022-03-03 14:25:00|63.79|60.67|63.94|60.82|63.94|60.82|63.56|60.44|0
1646317800000|2022-03-03 14:30:00|63.84|60.72|64.46|61.34|64.51|61.39|63.33|60.21|0
1646318100000|2022-03-03 14:35:00|64.4|61.28|64.5|61.38|65.07|61.95|64.4|61.28|0
1646318400000|2022-03-03 14:40:00|64.56|61.44|64.27|61.15|64.78|61.66|64.02|60.9|0
1646318700000|2022-03-03 14:45:00|64.26|61.14|65.14|62.02|65.29|62.17|63.42|60.3|0
1646319000000|2022-03-03 14:50:00|65.09|61.97|65.27|62.15|65.55|62.43|64.65|61.53|0
1646319300000|2022-03-03 14:55:00|65.24|62.12|64.84|61.72|65.45|62.33|64.52|61.4|0
1646319600000|2022-03-03 15:00:00|64.83|61.71|65.08|61.96|65.13|62.01|64.19|61.07|0
1646319900000|2022-03-03 15:05:00|65.21|62.09|65.48|62.36|65.83|62.71|65.06|61.94|0
1646320200000|2022-03-03 15:10:00|65.52|62.4|65.57|62.45|65.96|62.84|65.16|62.04|0
1646320500000|2022-03-03 15:15:00|65.49|62.37|66.13|63.01|66.5|63.38|65.49|62.37|0
1646320800000|2022-03-03 15:20:00|66.11|62.99|66.63|63.51|68.79|65.67|66.03|62.91|0
1646321100000|2022-03-03 15:25:00|66.71|63.59|67.92|64.8|68.71|65.59|66.44|63.32|0
1646321400000|2022-03-03 15:30:00|67.94|64.82|68.24|65.12|68.32|65.2|67.49|64.37|0
1646321700000|2022-03-03 15:35:00|68.32|65.2|70.25|67.13|70.28|67.16|67.97|64.85|0
1646322000000|2022-03-03 15:40:00|70.23|67.11|70.72|67.6|70.85|67.73|69.87|66.75|0
1646322300000|2022-03-03 15:45:00|70.77|67.65|70.48|67.36|70.96|67.84|70.36|67.24|0
1646322600000|2022-03-03 15:50:00|70.52|67.4|71.41|68.29|71.47|68.35|69.67|66.55|0
1646322900000|2022-03-03 15:55:00|71.36|68.24|72.02|68.9|72.02|68.9|71.25|68.13|0
1646323200000|2022-03-03 16:00:00|71.96|68.84|71.63|68.51|71.99|68.87|71.49|68.37|0
1646323500000|2022-03-03 16:05:00|71.6|68.48|71.63|68.51|72.32|69.2|71.35|68.23|0
1646323800000|2022-03-03 16:10:00|71.6|68.48|72.63|69.51|72.66|69.54|71.6|68.48|0
1646324100000|2022-03-03 16:15:00|72.69|69.57|70.98|67.86|73.14|70.02|70.98|67.86|0
1646324400000|2022-03-03 16:20:00|71.57|68.45|70.7|67.58|71.57|68.45|70.67|67.55|0
1646324700000|2022-03-03 16:25:00|70.73|67.61|70.66|67.54|71.34|68.22|70.23|67.11|0
1646325000000|2022-03-03 16:30:00|70.74|67.62|70.52|67.4|70.96|67.84|70.46|67.34|0
1646325300000|2022-03-03 16:35:00|70.51|67.39|70.93|67.81|71.48|68.36|70.51|67.39|0
1646325600000|2022-03-03 16:40:00|70.9|67.78|70.16|67.04|71.12|68|69.89|66.77|0
1646325900000|2022-03-03 16:45:00|70.21|67.09|70.57|67.45|70.76|67.64|70.08|66.96|0
1646326200000|2022-03-03 16:50:00|70.54|67.42|70.37|67.25|70.84|67.72|70.1|66.98|0
1646326500000|2022-03-03 16:55:00|70.46|67.34|70.15|67.03|71.36|68.24|69.59|66.47|0
1646326800000|2022-03-03 17:00:00|70.18|67.06|69.85|66.73|70.4|67.28|69.8|66.68|0
1646327100000|2022-03-03 17:05:00|69.83|66.71|69.47|66.35|70.26|67.14|69.47|66.35|0
1646327400000|2022-03-03 17:10:00|69.45|66.33|68.85|65.73|69.72|66.6|68.4|65.28|0
1646327700000|2022-03-03 17:15:00|68.77|65.65|68.85|65.73|69.09|65.97|68.5|65.38|0
1646328000000|2022-03-03 17:20:00|68.84|65.72|69.47|66.35|69.49|66.37|68.84|65.72|0
1646328300000|2022-03-03 17:25:00|69.44|66.32|70.31|67.19|70.53|67.41|69.36|66.24|0
1646328600000|2022-03-03 17:30:00|70.28|67.16|67.15|64.03|70.43|67.31|66.66|63.54|0
1646328900000|2022-03-03 17:35:00|67.33|64.21|67.05|63.93|68.61|65.49|65.48|62.36|0
1646329200000|2022-03-03 17:40:00|67.15|64.03|67.67|64.55|67.84|64.72|67.05|63.93|0
1646329500000|2022-03-03 17:45:00|67.61|64.49|67.66|64.54|68.4|65.28|67.29|64.17|0
1646329800000|2022-03-03 17:50:00|67.8|64.68|67.79|64.67|68.24|65.12|67.58|64.46|0
1646330100000|2022-03-03 17:55:00|67.89|64.77|67.47|64.35|68.03|64.91|67.23|64.11|0
1646330400000|2022-03-03 18:00:00|67.51|64.39|67.23|64.11|67.92|64.8|67.02|63.9|0
1646330700000|2022-03-03 18:05:00|67.26|64.14|67.44|64.32|67.68|64.56|66.73|63.61|0
1646331000000|2022-03-03 18:10:00|67.45|64.33|66.99|63.87|67.7|64.58|66.96|63.84|0
1646331300000|2022-03-03 18:15:00|67.04|63.92|66.47|63.35|67.07|63.95|66.31|63.19|0
1646331600000|2022-03-03 18:20:00|66.6|63.48|66.57|63.45|66.79|63.67|66.36|63.24|0
1646331900000|2022-03-03 18:25:00|66.54|63.42|66.41|63.29|66.83|63.71|66.31|63.19|0
1646332200000|2022-03-03 18:30:00|66.45|63.33|67.59|64.47|67.85|64.73|66.45|63.33|0
1646332500000|2022-03-03 18:35:00|67.55|64.43|67.45|64.33|67.55|64.43|67.09|63.97|0
1646332800000|2022-03-03 18:40:00|67.51|64.39|67.53|64.41|68.01|64.89|67.3|64.18|0
1646333100000|2022-03-03 18:45:00|67.56|64.44|67.36|64.24|67.93|64.81|67.19|64.07|0
1646333400000|2022-03-03 18:50:00|67.32|64.2|67.16|64.04|67.32|64.2|66.87|63.75|0
1646333700000|2022-03-03 18:55:00|67.13|64.01|66.78|63.66|67.15|64.03|66.34|63.22|0
1646334000000|2022-03-03 19:00:00|66.72|63.6|66.68|63.56|66.84|63.72|66.18|63.06|0
1646334300000|2022-03-03 19:05:00|66.7|63.58|66.85|63.73|66.94|63.82|66.44|63.32|0
1646334600000|2022-03-03 19:10:00|66.86|63.74|65.58|62.46|67.17|64.05|65.44|62.32|0
1646334900000|2022-03-03 19:15:00|65.63|62.51|65.79|62.67|65.86|62.74|65.46|62.34|0
1646335200000|2022-03-03 19:20:00|65.95|62.83|66.28|63.16|66.41|63.29|65.81|62.69|0
1646335500000|2022-03-03 19:25:00|66.29|63.17|65.99|62.87|66.3|63.18|65.89|62.77|0
1646335800000|2022-03-03 19:30:00|66.01|62.89|66.42|63.3|66.53|63.41|66.01|62.89|0
1646336100000|2022-03-03 19:35:00|66.33|63.21|66.77|63.65|66.82|63.7|66.27|63.15|0
1646336400000|2022-03-03 19:40:00|66.72|63.6|67.48|64.36|67.64|64.52|66.51|63.39|0
1646336700000|2022-03-03 19:45:00|67.39|64.27|68.33|65.21|68.36|65.24|67.39|64.27|0
1646337000000|2022-03-03 19:50:00|68.3|65.18|68.71|65.59|69.33|66.21|67.5|64.38|0
1646337300000|2022-03-03 19:55:00|68.65|65.53|68.63|65.51|68.92|65.8|68.48|65.36|0
1646337600000|2022-03-03 20:00:00|68.71|65.59|69.82|66.7|69.89|66.77|68.71|65.59|0
1646337900000|2022-03-03 20:05:00|69.76|66.64|69.93|66.81|70.23|67.11|69.15|66.03|0
1646338200000|2022-03-03 20:10:00|69.9|66.78|69.68|66.56|70.06|66.94|69.57|66.45|0
1646338500000|2022-03-03 20:15:00|69.7|66.58|69.05|65.93|69.81|66.69|68.83|65.71|0
1646338800000|2022-03-03 20:20:00|69.19|66.07|69.37|66.25|69.69|66.57|68.86|65.74|0
1646339100000|2022-03-03 20:25:00|69.31|66.19|68.1|64.98|69.31|66.19|68.05|64.93|0
1646339400000|2022-03-03 20:30:00|68.13|65.01|70.82|67.7|70.88|67.76|68.13|65.01|0
1646339700000|2022-03-03 20:35:00|70.84|67.72|70.4|67.28|71.37|68.25|70.4|67.28|0
1646340000000|2022-03-03 20:40:00|70.46|67.34|71.56|68.44|71.56|68.44|70.46|67.34|0
1646340300000|2022-03-03 20:45:00|71.59|68.47|71.28|68.16|71.98|68.86|71.17|68.05|0
1646340600000|2022-03-03 20:50:00|71.22|68.1|70.56|67.44|71.81|68.69|70.29|67.17|0
1646340900000|2022-03-03 20:55:00|70.53|67.41|69.98|66.86|71|67.88|69.98|66.86|0
1646341200000|2022-03-03 21:00:00|70.09|66.97|69.29|66.17|70.31|67.19|69.01|65.89|0
1646341500000|2022-03-03 21:05:00|69.19|66.07|69.08|65.96|69.38|66.26|69.06|65.94|0
1646341800000|2022-03-03 21:10:00|69.11|65.99|69|65.88|69.11|65.99|68.84|65.72|0
1646342100000|2022-03-03 21:15:00|69.26|65.62|69.23|65.59|69.45|65.81|69.21|65.57|0
1646342400000|2022-03-03 21:20:00|69.25|65.61|69.39|65.75|69.47|65.83|69.25|65.61|0
1646342700000|2022-03-03 21:25:00|69.37|65.73|69.28|65.64|69.53|65.89|69.28|65.64|0
1646343000000|2022-03-03 21:30:00|69.31|65.67|69.44|65.8|69.53|65.89|69.27|65.63|0
1646343300000|2022-03-03 21:35:00|69.46|65.82|69.69|66.05|69.7|66.06|69.31|65.67|0
1646343600000|2022-03-03 21:40:00|69.66|66.02|69.6|65.96|69.7|66.06|69.55|65.91|0
1646343900000|2022-03-03 21:45:00|69.63|65.99|69.41|65.77|69.71|66.07|69.41|65.77|0
1646344200000|2022-03-03 21:50:00|69.44|65.8|69.15|65.51|69.45|65.81|69.11|65.47|0
1646344500000|2022-03-03 21:55:00|69.17|65.53|69.15|65.51|69.21|65.57|69.1|65.46|0
1646344800000|2022-03-03 22:00:00|69.13|65.49|69.17|65.53|69.17|65.53|69.12|65.48|0
1646345100000|2022-03-03 22:05:00|69.15|65.51|69.14|65.5|69.16|65.52|69.13|65.49|0
1646345400000|2022-03-03 22:10:00|69.15|65.51|69.11|65.47|69.15|65.51|69.09|65.45|0
1646345700000|2022-03-03 22:15:00|69.1|65.46|69.11|65.47|69.11|65.47|69.1|65.46|0
1646346000000|2022-03-03 22:20:00|69.09|65.45|68.98|65.34|69.1|65.46|68.98|65.34|0
1646346300000|2022-03-03 22:25:00|68.96|65.32|68.98|65.34|69.05|65.41|68.96|65.32|0
1646346600000|2022-03-03 22:30:00|68.97|65.33|69|65.36|69|65.36|68.96|65.32|0
1646346900000|2022-03-03 22:35:00|69.02|65.38|69.06|65.42|69.06|65.42|69.02|65.38|0
1646347200000|2022-03-03 22:40:00|69.04|65.4|69.05|65.41|69.05|65.41|69.04|65.4|0
1646347500000|2022-03-03 22:45:00|69.04|65.4|69.05|65.41|69.05|65.41|69.04|65.4|0
1646347800000|2022-03-03 22:50:00|69.06|65.42|69.08|65.44|69.08|65.44|69.05|65.41|0
1646348100000|2022-03-03 22:55:00|69.09|65.45|69|65.36|69.09|65.45|69|65.36|0
1646348400000|2022-03-03 23:00:00|68.89|65.25|69.1|65.46|69.19|65.55|68.86|65.22|0
1646348700000|2022-03-03 23:05:00|69.09|65.45|69.12|65.48|69.33|65.69|69.05|65.41|0
1646349000000|2022-03-03 23:10:00|69.1|65.46|68.88|65.24|69.22|65.58|68.84|65.2|0
1646349300000|2022-03-03 23:15:00|68.89|65.25|68.81|65.17|68.92|65.28|68.73|65.09|0
1646349600000|2022-03-03 23:20:00|68.77|65.13|69.06|65.42|69.06|65.42|68.76|65.12|0
1646349900000|2022-03-03 23:25:00|69.05|65.41|68.91|65.27|69.13|65.49|68.89|65.25|0
1646350200000|2022-03-03 23:30:00|68.87|65.23|68.56|64.92|68.89|65.25|68.51|64.87|0
1646350500000|2022-03-03 23:35:00|68.54|64.9|68.4|64.76|68.54|64.9|68.35|64.71|0
1646350800000|2022-03-03 23:40:00|68.39|64.75|68.45|64.81|68.51|64.87|68.37|64.73|0
1646351100000|2022-03-03 23:45:00|68.43|64.79|68.49|64.85|68.53|64.89|68.32|64.68|0
1646351400000|2022-03-03 23:50:00|68.5|64.86|68.4|64.76|68.53|64.89|68.33|64.69|0
1646351700000|2022-03-03 23:55:00|68.42|64.78|68.39|64.75|68.42|64.78|68.21|64.57|0
1646352000000|2022-03-04 00:00:00|68.37|64.73|68.21|64.57|68.53|64.89|68.15|64.51|0
1646352300000|2022-03-04 00:05:00|68.29|64.65|69.79|66.15|69.9|66.26|68.29|64.65|0
1646352600000|2022-03-04 00:10:00|70|66.36|70.23|66.59|71|67.36|69.72|66.08|0
1646352900000|2022-03-04 00:15:00|70.28|66.64|71.16|67.52|71.22|67.58|70.27|66.63|0
1646353200000|2022-03-04 00:20:00|71.18|67.54|72.53|68.89|72.84|69.2|71.01|67.37|0
1646353500000|2022-03-04 00:25:00|72.63|68.99|72.69|69.05|72.69|69.05|71.9|68.26|0
1646353800000|2022-03-04 00:30:00|72.71|69.07|73.89|70.25|73.98|70.34|72.42|68.78|0
1646354100000|2022-03-04 00:35:00|73.85|70.21|76.46|71.7|76.54|71.82|73.11|69.47|0
1646354400000|2022-03-04 00:40:00|76.51|71.75|77.07|72.31|77.62|72.86|76.28|71.52|0
1646354700000|2022-03-04 00:45:00|77.05|72.29|79.37|74.61|79.7|74.94|76.46|71.7|0
1646355000000|2022-03-04 00:50:00|79.16|74.4|80.18|75.42|80.18|75.42|79.01|74.25|0
1646355300000|2022-03-04 00:55:00|80.23|75.47|80.8|76.04|82.07|77.31|80.06|75.3|0
1646355600000|2022-03-04 01:00:00|80.79|76.03|78.6|73.84|81.77|77.01|78.6|73.84|0
1646355900000|2022-03-04 01:05:00|78.62|73.86|81.21|76.45|81.58|76.82|78.35|73.59|0
1646356200000|2022-03-04 01:10:00|81|76.24|80.14|75.38|82.11|77.35|79.87|75.11|0
1646356500000|2022-03-04 01:15:00|80.33|75.57|79.69|74.93|80.81|76.05|79.51|74.75|0
1646356800000|2022-03-04 01:20:00|79.72|74.96|76.53|71.77|79.96|75.2|76.21|71.45|0
1646357100000|2022-03-04 01:25:00|76.59|71.83|77.21|72.45|77.83|73.07|76.59|71.83|0
1646357400000|2022-03-04 01:30:00|77.15|72.39|76.33|71.57|77.65|72.89|76.31|71.55|0
1646357700000|2022-03-04 01:35:00|76.15|71.39|76.27|71.51|76.53|71.77|75.44|70.68|0
1646358000000|2022-03-04 01:40:00|76.24|71.48|76.15|71.39|76.8|72.04|75.96|71.2|0
1646358300000|2022-03-04 01:45:00|76.1|71.34|75.35|70.59|76.53|71.77|75.19|70.43|0
1646358600000|2022-03-04 01:50:00|75.34|70.58|74.52|69.76|75.34|70.58|73.81|69.05|0
1646358900000|2022-03-04 01:55:00|74.5|69.74|74.74|69.98|74.77|70.01|74.16|69.4|0
1646359200000|2022-03-04 02:00:00|74.62|69.86|75.73|70.97|76.11|71.35|74.47|69.71|0
1646359500000|2022-03-04 02:05:00|75.68|70.92|75.43|70.67|75.82|71.06|75.13|70.37|0
1646359800000|2022-03-04 02:10:00|75.41|70.65|74.88|70.12|75.53|70.77|74.58|69.82|0
1646360100000|2022-03-04 02:15:00|74.9|70.14|75.58|70.82|75.64|70.88|74.65|69.89|0
1646360400000|2022-03-04 02:20:00|75.47|70.71|75.42|70.66|75.68|70.92|75.15|70.39|0
1646360700000|2022-03-04 02:25:00|75.38|70.62|75.88|71.12|76.01|71.25|75.36|70.6|0
1646361000000|2022-03-04 02:30:00|75.87|71.11|75.38|70.62|75.87|71.11|75.25|70.49|0
1646361300000|2022-03-04 02:35:00|75.36|70.6|74.5|69.74|75.56|70.8|74.29|69.53|0
1646361600000|2022-03-04 02:40:00|74.53|69.77|74.94|70.18|75.08|70.32|74.46|69.7|0
1646361900000|2022-03-04 02:45:00|74.93|70.17|75.41|70.65|75.59|70.83|74.93|70.17|0
1646362200000|2022-03-04 02:50:00|75.48|70.72|76.06|71.3|76.67|71.91|75.38|70.62|0
1646362500000|2022-03-04 02:55:00|76.13|71.37|76.06|71.3|76.5|71.74|75.71|70.95|0
1646362800000|2022-03-04 03:00:00|76.07|71.31|75.75|70.99|76.07|71.31|75.28|70.52|0
1646363100000|2022-03-04 03:05:00|75.8|71.04|75.25|71.61|76.3|72.02|75.1|71.04|0
1646363400000|2022-03-04 03:10:00|75.26|71.62|75.29|71.65|75.9|72.26|75.16|71.52|0
1646363700000|2022-03-04 03:15:00|75.38|71.74|76.02|72.38|76.02|72.38|75.2|71.56|0
1646364000000|2022-03-04 03:20:00|75.99|72.35|75.46|71.82|75.99|72.35|75.42|71.78|0
1646364300000|2022-03-04 03:25:00|75.47|71.83|75.46|71.82|76.09|72.45|75.24|71.6|0
1646364600000|2022-03-04 03:30:00|75.43|71.79|75.31|71.67|75.63|71.99|75.14|71.5|0
1646364900000|2022-03-04 03:35:00|75.33|71.69|75.31|71.67|75.64|72|74.96|71.32|0
1646365200000|2022-03-04 03:40:00|75.32|71.68|75.66|72.02|75.86|72.22|75.32|71.68|0
1646365500000|2022-03-04 03:45:00|75.7|72.06|76.38|72.74|76.44|72.8|75.57|71.93|0
1646365800000|2022-03-04 03:50:00|76.41|72.77|76.02|72.38|76.55|72.91|75.96|72.32|0
1646366100000|2022-03-04 03:55:00|76.05|72.41|76.13|72.49|76.26|72.62|75.83|72.19|0
1646366400000|2022-03-04 04:00:00|76.1|72.46|76.23|72.59|76.35|72.71|75.97|72.33|0
1646366700000|2022-03-04 04:05:00|76.19|72.55|75.76|72.12|76.47|72.83|75.59|71.95|0
1646367000000|2022-03-04 04:10:00|75.75|72.11|75.95|72.31|76.04|72.4|75.66|72.02|0
1646367300000|2022-03-04 04:15:00|75.91|72.27|75.58|71.94|76.01|72.37|75.53|71.89|0
1646367600000|2022-03-04 04:20:00|75.6|71.96|76.08|72.44|76.18|72.54|75.57|71.93|0
1646367900000|2022-03-04 04:25:00|76.05|72.41|75.93|72.29|76.18|72.54|75.68|72.04|0
1646368200000|2022-03-04 04:30:00|75.9|72.26|76.13|72.49|76.35|72.71|75.75|72.11|0
1646368500000|2022-03-04 04:35:00|76.15|72.51|75.66|72.02|76.22|72.58|75.65|72.01|0
1646368800000|2022-03-04 04:40:00|75.68|72.04|75.53|71.89|75.68|72.04|75.34|71.7|0
1646369100000|2022-03-04 04:45:00|75.52|71.88|75.79|72.15|76.05|72.41|75.52|71.88|0
1646369400000|2022-03-04 04:50:00|75.73|72.09|75.55|71.91|75.76|72.12|75.54|71.9|0
1646369700000|2022-03-04 04:55:00|75.58|71.94|75.32|71.68|75.61|71.97|75.13|71.49|0
1646370000000|2022-03-04 05:00:00|75.26|71.62|74.81|71.17|75.42|71.78|74.81|71.17|0
1646370300000|2022-03-04 05:05:00|74.78|71.14|74.78|71.14|74.99|71.35|74.67|71.03|0
1646370600000|2022-03-04 05:10:00|74.77|71.13|74.28|70.64|74.77|71.13|74.16|70.52|0
1646370900000|2022-03-04 05:15:00|74.21|70.57|74.33|70.69|74.56|70.92|74.19|70.55|0
1646371200000|2022-03-04 05:20:00|74.29|70.65|74.39|70.75|74.56|70.92|74.16|70.52|0
1646371500000|2022-03-04 05:25:00|74.37|70.73|74.55|70.91|74.6|70.96|74.33|70.69|0
1646371800000|2022-03-04 05:30:00|74.54|70.9|74.4|70.76|74.62|70.98|74.31|70.67|0
1646372100000|2022-03-04 05:35:00|74.41|70.77|74.44|70.8|74.51|70.87|74.26|70.62|0
1646372400000|2022-03-04 05:40:00|74.46|70.82|74.61|70.97|74.87|71.23|74.28|70.64|0
1646372700000|2022-03-04 05:45:00|74.63|70.99|74.69|71.05|74.93|71.29|74.44|70.8|0
1646373000000|2022-03-04 05:50:00|74.62|70.98|74.29|70.65|74.75|71.11|74.25|70.61|0
1646373300000|2022-03-04 05:55:00|74.33|70.69|73.88|70.24|74.36|70.72|73.78|70.14|0
1646373600000|2022-03-04 06:00:00|73.92|70.28|73.41|69.77|74.15|70.51|73.35|69.71|0
1646373900000|2022-03-04 06:05:00|73.38|69.74|73.02|69.38|73.38|69.74|72.59|68.95|0
1646374200000|2022-03-04 06:10:00|73.04|69.4|73.16|69.52|73.28|69.64|72.98|69.34|0
1646374500000|2022-03-04 06:15:00|73.13|69.49|73.16|69.52|73.25|69.61|72.81|69.17|0
1646374800000|2022-03-04 06:20:00|73.17|69.53|73.38|69.74|73.6|69.96|73.16|69.52|0
1646375100000|2022-03-04 06:25:00|73.33|69.69|73|69.36|73.36|69.72|72.99|69.35|0
1646375400000|2022-03-04 06:30:00|73.04|69.4|73.3|69.94|73.62|70.02|73|69.36|0
1646375700000|2022-03-04 06:35:00|73.32|69.96|73.32|69.96|73.38|70.02|73.07|69.71|0
1646376000000|2022-03-04 06:40:00|73.31|69.95|73.29|69.93|73.63|70.27|73.19|69.83|0
1646376300000|2022-03-04 06:45:00|73.32|69.96|73.57|70.21|73.75|70.39|73.32|69.96|0
1646376600000|2022-03-04 06:50:00|73.52|70.16|73.67|70.31|73.7|70.34|73.43|70.07|0
1646376900000|2022-03-04 06:55:00|73.69|70.33|73.34|69.98|73.71|70.35|73.22|69.86|0
1646377200000|2022-03-04 07:00:00|73.37|70.01|72.88|69.52|73.57|70.21|72.73|69.37|0
1646377500000|2022-03-04 07:05:00|72.81|69.45|72.37|69.01|72.86|69.5|71.98|68.62|0
1646377800000|2022-03-04 07:10:00|72.41|69.05|72.97|69.61|72.98|69.62|72.3|68.94|0
1646378100000|2022-03-04 07:15:00|73.03|69.67|73.79|70.43|73.8|70.44|72.8|69.44|0
1646378400000|2022-03-04 07:20:00|73.73|70.37|74.72|71.36|75.56|72.2|71.79|68.43|0
1646378700000|2022-03-04 07:25:00|74.84|71.48|73.62|70.26|75.13|71.77|72.75|69.39|0
1646379000000|2022-03-04 07:30:00|73.63|70.27|73.8|70.44|73.8|70.44|73.38|70.02|0
1646379300000|2022-03-04 07:35:00|73.77|70.41|73.79|70.43|74.17|70.81|73.41|70.05|0
1646379600000|2022-03-04 07:40:00|73.84|70.48|73.7|70.34|73.99|70.63|73.65|70.29|0
1646379900000|2022-03-04 07:45:00|73.66|70.3|73.73|70.37|73.78|70.42|73.26|69.9|0
1646380200000|2022-03-04 07:50:00|73.74|70.38|73.68|70.32|73.91|70.55|73.58|70.22|0
1646380500000|2022-03-04 07:55:00|73.65|70.29|72.64|69.28|73.73|70.37|72.48|69.12|0
1646380800000|2022-03-04 08:00:00|72.73|69.37|73.2|69.84|73.2|69.84|72.02|68.66|0
1646381100000|2022-03-04 08:05:00|73|70.12|71.57|68.69|73.05|70.17|71.57|68.69|0
1646381400000|2022-03-04 08:10:00|71.55|68.67|70.63|67.75|71.57|68.69|70.35|67.47|0
1646381700000|2022-03-04 08:15:00|70.6|67.72|71.17|68.29|71.39|68.51|70.6|67.72|0
1646382000000|2022-03-04 08:20:00|71.15|68.27|70.7|67.82|71.25|68.37|70.16|67.28|0
1646382300000|2022-03-04 08:25:00|70.74|67.86|71.26|68.38|71.35|68.47|70.59|67.71|0
1646382600000|2022-03-04 08:30:00|71.33|68.45|72.43|69.55|72.6|69.72|71.33|68.45|0
1646382900000|2022-03-04 08:35:00|72.49|69.61|72.87|69.99|73.03|70.15|72.27|69.39|0
1646383200000|2022-03-04 08:40:00|72.91|70.03|73.65|70.77|73.86|70.98|72.61|69.73|0
1646383500000|2022-03-04 08:45:00|73.55|70.67|73.42|70.54|73.85|70.97|73.15|70.27|0
1646383800000|2022-03-04 08:50:00|73.49|70.61|73.54|70.66|74.07|71.19|73.36|70.48|0
1646384100000|2022-03-04 08:55:00|73.56|70.68|73.98|71.1|74.1|71.22|73.44|70.56|0
1646384400000|2022-03-04 09:00:00|73.96|71.08|75.72|72.84|75.88|73|73.77|70.89|0
1646384700000|2022-03-04 09:05:00|75.7|72.82|76.7|73.82|76.73|73.85|75.56|72.68|0
1646385000000|2022-03-04 09:10:00|76.65|73.77|76.72|73.84|76.93|74.05|76.52|73.64|0
1646385300000|2022-03-04 09:15:00|76.74|73.86|77.3|74.42|78.24|75.36|76.61|73.73|0
1646385600000|2022-03-04 09:20:00|77.33|74.45|78.04|75.16|78.45|75.57|77.28|74.4|0
1646385900000|2022-03-04 09:25:00|77.93|75.05|77.06|74.18|78.3|75.42|77.06|74.18|0
1646386200000|2022-03-04 09:30:00|77.13|74.25|76.85|73.97|77.25|74.37|75.81|72.93|0
1646386500000|2022-03-04 09:35:00|76.78|73.9|77.85|74.97|77.85|74.97|76.76|73.88|0
1646386800000|2022-03-04 09:40:00|78|75.12|77.76|74.88|78.4|75.52|77.53|74.65|0
1646387100000|2022-03-04 09:45:00|77.73|74.85|78.05|75.17|78.09|75.21|77.23|74.35|0
1646387400000|2022-03-04 09:50:00|78.03|75.15|78.27|75.39|78.27|75.39|77.67|74.79|0
1646387700000|2022-03-04 09:55:00|78.28|75.4|78.14|75.26|78.8|75.92|78.06|75.18|0
1646388000000|2022-03-04 10:00:00|78.13|75.25|77.91|75.03|78.59|75.71|77.72|74.84|0
1646388300000|2022-03-04 10:05:00|77.94|75.06|78.16|75.28|78.17|75.29|77.64|74.76|0
1646388600000|2022-03-04 10:10:00|78.2|75.32|77.93|75.05|78.38|75.5|77.7|74.82|0
1646388900000|2022-03-04 10:15:00|77.92|75.04|77.71|74.83|78.08|75.2|77.55|74.67|0
1646389200000|2022-03-04 10:20:00|77.74|74.86|76.38|73.5|77.93|75.05|76.28|73.4|0
1646389500000|2022-03-04 10:25:00|76.41|73.53|75.73|72.85|76.57|73.69|75.73|72.85|0
1646389800000|2022-03-04 10:30:00|75.75|72.87|76.41|73.53|76.46|73.58|75.74|72.86|0
1646390100000|2022-03-04 10:35:00|76.42|73.54|76.56|73.68|76.65|73.77|76.39|73.51|0
1646390400000|2022-03-04 10:40:00|76.62|73.74|76.94|74.06|76.96|74.08|76.5|73.62|0
1646390700000|2022-03-04 10:45:00|76.93|74.05|77.62|74.74|77.9|75.02|76.88|74|0
1646391000000|2022-03-04 10:50:00|77.65|74.77|78.3|75.42|78.3|75.42|77.5|74.62|0
1646391300000|2022-03-04 10:55:00|78.29|75.41|78.34|75.46|79.06|76.18|77.78|74.9|0
1646391600000|2022-03-04 11:00:00|78.31|75.43|78.1|75.22|78.68|75.8|78.06|75.18|0
1646391900000|2022-03-04 11:05:00|78.13|75.25|77.79|74.91|78.4|75.52|77.7|74.82|0
1646392200000|2022-03-04 11:10:00|77.87|74.99|78.56|75.68|78.59|75.71|77.78|74.9|0
1646392500000|2022-03-04 11:15:00|78.55|75.67|78.86|75.98|78.92|76.04|78.34|75.46|0
1646392800000|2022-03-04 11:20:00|78.92|76.04|78.11|75.23|79.06|76.18|78.07|75.19|0
1646393100000|2022-03-04 11:25:00|78.14|75.26|77.93|75.05|78.26|75.38|77.93|75.05|0
1646393400000|2022-03-04 11:30:00|77.95|75.07|77.77|74.89|78.23|75.35|77.72|74.84|0
1646393700000|2022-03-04 11:35:00|77.78|74.9|78.4|75.52|78.4|75.52|77.72|74.84|0
1646394000000|2022-03-04 11:40:00|78.39|75.51|78.12|75.24|78.53|75.65|77.92|75.04|0
1646394300000|2022-03-04 11:45:00|78.22|75.34|78.04|75.16|78.37|75.49|77.86|74.98|0
1646394600000|2022-03-04 11:50:00|78.06|75.18|77.67|74.79|78.32|75.44|77.58|74.7|0
1646394900000|2022-03-04 11:55:00|77.65|74.77|78.14|75.26|78.42|75.54|77.65|74.77|0
1646395200000|2022-03-04 12:00:00|78.13|75.25|77.95|75.07|78.42|75.54|77.86|74.98|0
1646395500000|2022-03-04 12:05:00|77.96|75.08|78.87|75.99|78.87|75.99|77.95|75.07|0
1646395800000|2022-03-04 12:10:00|78.88|76|79.31|76.43|79.37|76.49|78.69|75.81|0
1646396100000|2022-03-04 12:15:00|79.36|76.48|79.33|76.45|79.67|76.79|77.71|74.83|0
1646396400000|2022-03-04 12:20:00|79.36|76.48|79.71|76.83|79.8|76.92|79.25|76.37|0
1646396700000|2022-03-04 12:25:00|79.76|76.88|80.39|77.51|80.48|77.6|79.7|76.82|0
1646397000000|2022-03-04 12:30:00|80.42|77.54|80.33|77.45|80.48|77.6|80.07|77.19|0
1646397300000|2022-03-04 12:35:00|80.39|77.51|79.48|76.6|80.45|77.57|79.39|76.51|0
1646397600000|2022-03-04 12:40:00|79.44|76.56|79.27|76.39|79.68|76.8|79.24|76.36|0
1646397900000|2022-03-04 12:45:00|79.12|76.24|78.82|75.94|79.12|76.24|78.42|75.54|0
1646398200000|2022-03-04 12:50:00|78.85|75.97|79.16|76.28|79.54|76.66|78.76|75.88|0
1646398500000|2022-03-04 12:55:00|79.15|76.27|78.11|75.23|79.21|76.33|78.01|75.13|0
1646398800000|2022-03-04 13:00:00|78.13|75.25|78.14|75.26|78.45|75.57|77.85|74.97|0
1646399100000|2022-03-04 13:05:00|78.17|75.29|78.2|75.32|78.24|75.36|77.65|74.77|0
1646399400000|2022-03-04 13:10:00|78.26|75.38|78.29|75.41|78.47|75.59|78.08|75.2|0
1646399700000|2022-03-04 13:15:00|78.3|75.42|78.73|75.85|78.75|75.87|78.14|75.26|0
1646400000000|2022-03-04 13:20:00|78.66|75.78|78.47|75.59|78.69|75.81|78.08|75.2|0
1646400300000|2022-03-04 13:25:00|78.49|75.61|78.13|75.25|78.56|75.68|77.81|74.93|0
1646400600000|2022-03-04 13:30:00|78.19|75.31|76.91|74.03|78.19|75.31|72.35|69.47|0
1646400900000|2022-03-04 13:35:00|76.87|73.99|77.57|74.69|77.73|74.85|76.76|73.88|0
1646401200000|2022-03-04 13:40:00|77.55|74.67|78.02|75.14|78.04|75.16|77.1|74.22|0
1646401500000|2022-03-04 13:45:00|78.05|75.17|78.84|75.96|78.84|75.96|77.58|74.7|0
1646401800000|2022-03-04 13:50:00|78.91|76.03|79.08|76.2|79.21|76.33|78.47|75.59|0
1646402100000|2022-03-04 13:55:00|79.03|76.15|79.21|76.33|79.57|76.69|78.63|75.75|0
1646402400000|2022-03-04 14:00:00|79.2|76.32|79.42|76.54|79.43|76.55|78.91|76.03|0
1646402700000|2022-03-04 14:05:00|79.4|76.52|79.84|76.96|79.99|77.11|79.34|76.46|0
1646403000000|2022-03-04 14:10:00|79.9|77.02|79.64|76.76|80.08|77.2|79.26|76.38|0
1646403300000|2022-03-04 14:15:00|79.65|76.77|79.34|76.46|79.77|76.89|79.14|76.26|0
1646403600000|2022-03-04 14:20:00|79.38|76.5|78.95|76.07|79.43|76.55|78.56|75.68|0
1646403900000|2022-03-04 14:25:00|78.9|76.02|79.11|76.23|79.17|76.29|78.78|75.9|0
1646404200000|2022-03-04 14:30:00|79.2|76.32|78.06|75.18|79.2|76.32|77.48|74.6|0
1646404500000|2022-03-04 14:35:00|78.09|75.21|79.25|76.37|79.49|76.61|77.17|74.29|0
1646404800000|2022-03-04 14:40:00|79.34|76.46|80.06|77.18|80.34|77.46|79.34|76.46|0
1646405100000|2022-03-04 14:45:00|80.03|77.15|81.8|78.92|81.8|78.92|79.79|76.91|0
1646405400000|2022-03-04 14:50:00|81.71|78.83|81.02|78.14|81.93|79.05|80.45|77.57|0
1646405700000|2022-03-04 14:55:00|80.96|78.08|79.1|76.22|81.34|78.46|78.86|75.98|0
1646406000000|2022-03-04 15:00:00|79.16|76.28|79.42|76.54|79.88|77|78.35|75.47|0
1646406300000|2022-03-04 15:05:00|79.47|76.59|80.25|77.37|80.35|77.47|78.07|75.19|0
1646406600000|2022-03-04 15:10:00|80.22|77.34|81.06|78.18|81.74|78.86|78.52|75.64|0
1646406900000|2022-03-04 15:15:00|81.12|78.24|81.06|78.18|81.49|78.61|80.66|77.78|0
1646407200000|2022-03-04 15:20:00|80.97|78.09|80.66|77.78|81.2|78.32|80.17|77.29|0
1646407500000|2022-03-04 15:25:00|80.63|77.75|81.02|78.14|81.7|78.82|80|77.12|0
1646407800000|2022-03-04 15:30:00|81.03|78.15|81.6|78.72|81.97|79.09|80.8|77.92|0
1646408100000|2022-03-04 15:35:00|81.63|78.75|80.71|77.83|81.63|78.75|79.98|77.1|0
1646408400000|2022-03-04 15:40:00|80.68|77.8|81.84|78.96|81.84|78.96|80.68|77.8|0
1646408700000|2022-03-04 15:45:00|81.81|78.93|82.03|79.15|82.37|79.49|81.35|78.47|0
1646409000000|2022-03-04 15:50:00|82.06|79.18|81.72|78.84|82.28|79.4|81.5|78.62|0
1646409300000|2022-03-04 15:55:00|81.81|78.93|82.46|79.58|82.58|79.7|81.81|78.93|0
1646409600000|2022-03-04 16:00:00|82.4|79.52|82.68|79.8|82.74|79.86|81.93|79.05|0
1646409900000|2022-03-04 16:05:00|82.64|79.76|82.58|79.7|82.93|80.05|82.3|79.42|0
1646410200000|2022-03-04 16:10:00|82.61|79.73|82.77|79.89|83.17|80.29|82.55|79.67|0
1646410500000|2022-03-04 16:15:00|82.7|79.82|81.92|79.04|82.95|80.07|81.49|78.61|0
1646410800000|2022-03-04 16:20:00|81.95|79.07|81.8|78.92|82.61|79.73|81.67|78.79|0
1646411100000|2022-03-04 16:25:00|81.83|78.95|81.7|78.82|82.35|79.47|81.36|78.48|0
1646411400000|2022-03-04 16:30:00|81.79|78.91|82.16|79.28|82.66|79.78|81.55|78.67|0
1646411700000|2022-03-04 16:35:00|82.15|79.27|81.05|78.17|83.04|80.16|80.97|78.09|0
1646412000000|2022-03-04 16:40:00|81.1|78.22|81.11|78.23|81.54|78.66|80.74|77.86|0
1646412300000|2022-03-04 16:45:00|81.08|78.2|80.65|77.77|81.29|78.41|80.56|77.68|0
1646412600000|2022-03-04 16:50:00|80.62|77.74|81.29|78.41|81.44|78.56|80.62|77.74|0
1646412900000|2022-03-04 16:55:00|81.24|78.36|81.5|78.62|81.78|78.9|81.14|78.26|0
1646413200000|2022-03-04 17:00:00|81.53|78.65|81.5|78.62|82.09|79.21|81.32|78.44|0
1646413500000|2022-03-04 17:05:00|81.66|78.78|80.98|78.1|82.03|79.15|80.7|77.82|0
1646413800000|2022-03-04 17:10:00|80.99|78.11|79.27|76.39|80.99|78.11|79.08|76.2|0
1646414100000|2022-03-04 17:15:00|79.24|76.36|79.06|76.18|79.27|76.39|78.29|75.41|0
1646414400000|2022-03-04 17:20:00|79|76.12|79.57|76.69|79.78|76.9|78.85|75.97|0
1646414700000|2022-03-04 17:25:00|79.63|76.75|78.76|75.88|79.99|77.11|78.57|75.69|0
1646415000000|2022-03-04 17:30:00|78.8|75.92|79.03|76.15|79.18|76.3|78.43|75.55|0
1646415300000|2022-03-04 17:35:00|79.06|76.18|77.17|74.29|79.99|77.11|77|74.12|0
1646415600000|2022-03-04 17:40:00|77.03|74.15|78.09|75.21|78.27|75.39|77.03|74.15|0
1646415900000|2022-03-04 17:45:00|78.15|75.27|77.56|74.68|78.27|75.39|77.44|74.56|0
1646416200000|2022-03-04 17:50:00|77.53|74.65|77.15|74.27|77.85|74.97|76.73|73.85|0
1646416500000|2022-03-04 17:55:00|77.14|74.26|76.61|73.73|77.14|74.26|76.14|73.26|0
1646416800000|2022-03-04 18:00:00|76.55|73.67|75.35|72.47|76.55|73.67|75.35|72.47|0
1646417100000|2022-03-04 18:05:00|75.21|72.33|75.06|72.18|75.57|72.69|74.93|72.05|0
1646417400000|2022-03-04 18:10:00|74.97|72.09|75.71|72.83|75.75|72.87|74.97|72.09|0
1646417700000|2022-03-04 18:15:00|75.72|72.84|76.39|73.51|76.94|74.06|75.35|72.47|0
1646418000000|2022-03-04 18:20:00|76.36|73.48|76.66|73.78|76.66|73.78|75.84|72.96|0
1646418300000|2022-03-04 18:25:00|76.7|73.82|76.65|73.77|76.71|73.83|76.23|73.35|0
1646418600000|2022-03-04 18:30:00|76.68|73.8|76.33|73.45|76.68|73.8|76.04|73.16|0
1646418900000|2022-03-04 18:35:00|76.24|73.36|75.51|72.63|76.37|73.49|75.45|72.57|0
1646419200000|2022-03-04 18:40:00|75.8|72.92|77.31|74.43|77.39|74.51|75.8|72.92|0
1646419500000|2022-03-04 18:45:00|77.33|74.45|77.38|74.5|77.68|74.8|77.33|74.45|0
1646419800000|2022-03-04 18:50:00|77.32|74.44|77.03|74.15|77.38|74.5|76.94|74.06|0
1646420100000|2022-03-04 18:55:00|77.04|74.16|78.27|75.39|78.39|75.51|76.85|73.97|0
1646420400000|2022-03-04 19:00:00|78.24|75.36|78.42|75.54|79.12|76.24|77.87|74.99|0
1646420700000|2022-03-04 19:05:00|78.45|75.57|78.3|75.42|78.63|75.75|78.09|75.21|0
1646421000000|2022-03-04 19:10:00|78.42|75.54|78.87|75.99|78.93|76.05|78.39|75.51|0
1646421300000|2022-03-04 19:15:00|78.81|75.93|78.6|75.72|79.17|76.29|78.51|75.63|0
1646421600000|2022-03-04 19:20:00|78.48|75.6|77.51|74.63|78.66|75.78|76.25|73.37|0
1646421900000|2022-03-04 19:25:00|77.62|74.74|77.71|74.83|78.19|75.31|77|74.12|0
1646422200000|2022-03-04 19:30:00|77.74|74.86|77.5|74.62|78.1|75.22|77.24|74.36|0
1646422500000|2022-03-04 19:35:00|77.47|74.59|77.71|74.83|78.13|75.25|77.32|74.44|0
1646422800000|2022-03-04 19:40:00|77.68|74.8|78.8|75.92|78.87|75.99|77.68|74.8|0
1646423100000|2022-03-04 19:45:00|78.77|75.89|79.05|76.17|79.17|76.29|78.57|75.69|0
1646423400000|2022-03-04 19:50:00|79.08|76.2|78.99|76.11|79.26|76.38|78.33|75.45|0
1646423700000|2022-03-04 19:55:00|78.93|76.05|80.02|77.14|80.14|77.26|78.66|75.78|0
1646424000000|2022-03-04 20:00:00|80.08|77.2|78.91|76.03|80.08|77.2|78.5|75.62|0
1646424300000|2022-03-04 20:05:00|78.89|76.01|78.86|75.98|79.1|76.22|78.05|75.17|0
1646424600000|2022-03-04 20:10:00|78.62|75.74|79.4|76.52|79.49|76.61|78.26|75.38|0
1646424900000|2022-03-04 20:15:00|79.33|76.45|79.16|76.28|79.46|76.58|78.53|75.65|0
1646425200000|2022-03-04 20:20:00|79.19|76.31|78.92|76.04|79.61|76.73|78.68|75.8|0
1646425500000|2022-03-04 20:25:00|78.89|76.01|78.31|75.43|78.89|76.01|77.48|74.6|0
1646425800000|2022-03-04 20:30:00|78.46|75.58|78.51|75.63|78.91|76.03|77.95|75.07|0
1646426100000|2022-03-04 20:35:00|78.43|75.55|79.03|76.15|79.61|76.73|78.1|75.22|0
1646426400000|2022-03-04 20:40:00|79.12|76.24|78.49|75.61|79.2|76.32|78.16|75.28|0
1646426700000|2022-03-04 20:45:00|78.58|75.7|79.03|76.15|79.22|76.34|77.68|74.8|0
1646427000000|2022-03-04 20:50:00|79.18|76.3|75.55|72.67|79.18|76.3|75.55|72.67|0
1646427300000|2022-03-04 20:55:00|75.43|72.55|74.85|71.97|75.64|72.76|74.79|71.91|0
1646427600000|2022-03-04 21:00:00|75.31|72.43|75.46|72.58|75.78|72.9|75.25|72.37|0
1646427900000|2022-03-04 21:05:00|75.43|72.55|75.47|72.59|76.01|73.13|75.34|72.46|0
1646428200000|2022-03-04 21:10:00|75.48|72.6|75.86|72.98|75.92|73.04|75.41|72.53|0
1646640300000|2022-03-07 08:05:00|86.19|83.07|85.71|82.59|86.19|83.07|84.98|81.86|0
1646640600000|2022-03-07 08:10:00|85.67|82.55|86.35|83.23|86.77|83.65|85.37|82.25|0
1646640900000|2022-03-07 08:15:00|86.37|83.25|87.43|84.31|88.17|85.05|85.82|82.7|0
1646641200000|2022-03-07 08:20:00|87.39|84.27|88.6|85.48|88.6|85.48|87.36|84.24|0
1646641500000|2022-03-07 08:25:00|88.71|85.59|88.36|85.24|88.71|85.59|87.92|84.8|0
1646641800000|2022-03-07 08:30:00|88.45|85.33|88.33|85.21|89.28|86.16|88.33|85.21|0
1646642100000|2022-03-07 08:35:00|88.31|85.19|87.39|84.27|88.56|85.44|86.68|83.56|0
1646642400000|2022-03-07 08:40:00|87.32|84.2|88.18|85.06|88.36|85.24|86.18|83.06|0
1646642700000|2022-03-07 08:45:00|88.17|85.05|87.87|84.75|88.3|85.18|87.19|84.07|0
1646643000000|2022-03-07 08:50:00|87.93|84.81|87.24|84.12|88.03|84.91|86.98|83.86|0
1646643300000|2022-03-07 08:55:00|87.21|84.09|86.63|83.51|87.21|84.09|86.16|83.04|0
1646643600000|2022-03-07 09:00:00|86.66|83.54|85.25|82.13|87.21|84.09|85.18|82.06|0
1646643900000|2022-03-07 09:05:00|85.13|82.01|83.82|80.7|85.18|82.06|83.55|80.43|0
1646644200000|2022-03-07 09:10:00|83.79|80.67|84.7|81.58|84.86|81.74|83.77|80.65|0
1646644500000|2022-03-07 09:15:00|84.66|81.54|85.24|82.12|85.59|82.47|84.66|81.54|0
1646644800000|2022-03-07 09:20:00|85.21|82.09|85.3|82.18|85.33|82.21|84.55|81.43|0
1646645100000|2022-03-07 09:25:00|85.28|82.16|85.17|82.05|85.44|82.32|84.66|81.54|0
1646645400000|2022-03-07 09:30:00|85.2|82.08|86.01|82.89|86.15|83.03|85.06|81.94|0
1646645700000|2022-03-07 09:35:00|86.04|82.92|86.88|83.76|86.88|83.76|85.47|82.35|0
1646646000000|2022-03-07 09:40:00|86.93|83.81|86.49|83.37|87.09|83.97|86.03|82.91|0
1646646300000|2022-03-07 09:45:00|86.52|83.4|87.27|84.15|87.43|84.31|86.5|83.38|0
1646646600000|2022-03-07 09:50:00|87.24|84.12|86.73|83.61|87.58|84.46|86.63|83.51|0
1646646900000|2022-03-07 09:55:00|86.79|83.67|86.25|83.13|86.92|83.8|85.88|82.76|0
1646647200000|2022-03-07 10:00:00|86.3|83.18|86.25|83.13|86.51|83.39|85.85|82.73|0
1646647500000|2022-03-07 10:05:00|86.2|83.08|86.18|83.06|86.59|83.47|85.8|82.68|0
1646647800000|2022-03-07 10:10:00|86.15|83.03|85.5|82.38|86.36|83.24|85.36|82.24|0
1646648100000|2022-03-07 10:15:00|85.47|82.35|85.69|82.57|85.97|82.85|85.37|82.25|0
1646648400000|2022-03-07 10:20:00|85.74|82.62|85.77|82.65|85.89|82.77|85.48|82.36|0
1646648700000|2022-03-07 10:25:00|85.74|82.62|85.88|82.76|85.88|82.76|85.02|81.9|0
1646649000000|2022-03-07 10:30:00|85.81|82.69|85.78|82.66|86.27|83.15|85.71|82.59|0
1646649300000|2022-03-07 10:35:00|85.81|82.69|86.17|83.05|86.18|83.06|85.53|82.41|0
1646649600000|2022-03-07 10:40:00|86.13|83.01|85.92|82.8|86.18|83.06|85.66|82.54|0
1646649900000|2022-03-07 10:45:00|85.87|82.75|85.37|82.25|85.94|82.82|85.24|82.12|0
1646650200000|2022-03-07 10:50:00|85.32|82.2|85.11|81.99|85.32|82.2|84.9|81.78|0
1646650500000|2022-03-07 10:55:00|85.13|82.01|86.42|83.3|86.43|83.31|84.74|81.62|0
1646650800000|2022-03-07 11:00:00|86.45|83.33|86.89|83.77|87.02|83.9|86.22|83.1|0
1646651100000|2022-03-07 11:05:00|86.97|83.85|87.14|84.02|87.64|84.52|86.06|82.94|0
1646651400000|2022-03-07 11:10:00|87.05|83.93|86.73|83.61|87.08|83.96|86.55|83.43|0
1646651700000|2022-03-07 11:15:00|86.75|83.63|86.86|83.74|88.19|85.07|86.72|83.6|0
1646652000000|2022-03-07 11:20:00|86.88|83.76|86.11|82.99|87.01|83.89|85.77|82.65|0
1646652300000|2022-03-07 11:25:00|86.13|83.01|86.29|83.17|86.29|83.17|85.75|82.63|0
1646652600000|2022-03-07 11:30:00|86.35|83.23|85.99|82.87|86.35|83.23|85.83|82.71|0
1646652900000|2022-03-07 11:35:00|86.04|82.92|86.31|83.19|86.54|83.42|85.83|82.71|0
1646653200000|2022-03-07 11:40:00|86.3|83.18|85.63|82.51|86.41|83.29|85.49|82.37|0
1646653500000|2022-03-07 11:45:00|85.68|82.56|85.52|82.4|85.78|82.66|85.28|82.16|0
1646653800000|2022-03-07 11:50:00|85.53|82.41|84.87|81.75|85.66|82.54|84.68|81.56|0
1646654100000|2022-03-07 11:55:00|84.84|81.72|83.81|80.69|85.19|82.07|83.03|79.91|0
1646654400000|2022-03-07 12:00:00|83.8|80.68|82.35|79.23|83.8|80.68|82.29|79.17|0
1646654700000|2022-03-07 12:05:00|82.36|79.24|81.34|78.22|82.65|79.53|81.09|77.97|0
1646655000000|2022-03-07 12:10:00|81.24|78.12|80.75|77.63|81.24|78.12|80.36|77.24|0
1646655300000|2022-03-07 12:15:00|80.7|77.58|79.69|76.57|80.98|77.86|79.69|76.57|0
1646655600000|2022-03-07 12:20:00|79.7|76.58|79.32|76.2|79.99|76.87|79.26|76.14|0
1646655900000|2022-03-07 12:25:00|79.23|76.11|79.02|75.9|79.96|76.84|78.8|75.68|0
1646656200000|2022-03-07 12:30:00|78.88|75.76|79.03|75.91|79.32|76.2|78.41|75.29|0
1646656500000|2022-03-07 12:35:00|79.01|75.89|80.12|77|82.75|79.63|78.85|75.73|0
1646656800000|2022-03-07 12:40:00|80.25|77.13|80.86|77.74|81.14|78.02|80.25|77.13|0
1646657100000|2022-03-07 12:45:00|80.92|77.8|81.58|78.46|81.63|78.51|80.71|77.59|0
1646657400000|2022-03-07 12:50:00|81.55|78.43|80.83|77.71|81.63|78.51|80.74|77.62|0
1646657700000|2022-03-07 12:55:00|80.72|77.6|82.06|78.94|82.06|78.94|80.66|77.54|0
1646658000000|2022-03-07 13:00:00|82.03|78.91|82.24|79.12|82.49|79.37|81.78|78.66|0
1646658300000|2022-03-07 13:05:00|82.21|79.09|81.56|78.44|82.46|79.34|81.56|78.44|0
1646658600000|2022-03-07 13:10:00|81.59|78.47|81.4|78.28|81.67|78.55|81.06|77.94|0
1646658900000|2022-03-07 13:15:00|81.42|78.3|80.6|77.48|81.51|78.39|80.57|77.45|0
1646659200000|2022-03-07 13:20:00|80.62|77.5|79.94|76.82|81.03|77.91|79.61|76.49|0
1646659500000|2022-03-07 13:25:00|80|76.88|80.18|77.06|80.27|77.15|79.79|76.67|0
1646659800000|2022-03-07 13:30:00|80.12|77|79.27|76.15|80.27|77.15|79.27|76.15|0
1646660100000|2022-03-07 13:35:00|79.36|76.24|79.12|76|79.39|76.27|78.59|75.47|0
1646660400000|2022-03-07 13:40:00|79|75.88|79.27|76.15|79.45|76.33|78.49|75.37|0
1646660700000|2022-03-07 13:45:00|79.24|76.12|78.62|75.5|79.39|76.27|78.54|75.42|0
1646661000000|2022-03-07 13:50:00|78.63|75.51|78.96|75.84|79.35|76.23|78.63|75.51|0
1646661300000|2022-03-07 13:55:00|78.9|75.78|78.84|75.72|78.99|75.87|78.42|75.3|0
1646661600000|2022-03-07 14:00:00|78.78|75.66|77.68|74.56|79.32|76.2|77.53|74.41|0
1646661900000|2022-03-07 14:05:00|77.71|74.59|75.79|72.67|77.71|74.59|75.44|72.32|0
1646662200000|2022-03-07 14:10:00|75.73|72.61|76.28|73.16|76.54|73.42|75.73|72.61|0
1646662500000|2022-03-07 14:15:00|76.2|73.08|76.34|73.22|76.75|73.63|76.2|73.08|0
1646662800000|2022-03-07 14:20:00|76.28|73.16|75.58|72.46|76.39|73.27|75.35|72.23|0
1646663100000|2022-03-07 14:25:00|75.54|72.42|76.1|72.98|76.1|72.98|75.37|72.25|0
1646663400000|2022-03-07 14:30:00|76.18|73.06|77.46|74.34|77.52|74.4|75.84|72.72|0
1646663700000|2022-03-07 14:35:00|77.49|74.37|78.12|75|78.27|75.15|76.98|73.86|0
1646664000000|2022-03-07 14:40:00|78.09|74.97|78.99|75.87|79.08|75.96|77.25|74.13|0
1646664300000|2022-03-07 14:45:00|79.02|75.9|79.84|76.72|79.92|76.8|78.6|75.48|0
1646664600000|2022-03-07 14:50:00|79.69|76.57|79.5|76.38|80.03|76.91|79.17|76.05|0
1646664900000|2022-03-07 14:55:00|79.35|76.23|78.53|75.41|79.92|76.8|78.17|75.05|0
1646665200000|2022-03-07 15:00:00|78.65|75.53|80.73|77.61|80.95|77.83|78.61|75.49|0
1646666400000|2022-03-07 15:20:00|76.82|71.78|77.45|72.41|77.48|72.44|76.13|71.09|0
1646666700000|2022-03-07 15:25:00|77.6|72.56|77.49|73.29|77.85|73.29|77.09|72.26|0
1646667000000|2022-03-07 15:30:00|77.7|73.5|77.3|73.1|77.85|73.65|76.76|72.56|0
1646667300000|2022-03-07 15:35:00|77.16|72.96|77.09|72.89|77.42|73.22|76.72|72.52|0
1646667600000|2022-03-07 15:40:00|77.15|72.95|77.45|73.25|77.85|73.65|76.78|72.58|0
1646667900000|2022-03-07 15:45:00|77.31|73.11|77.75|73.55|78.09|73.89|77.05|72.85|0
1646668200000|2022-03-07 15:50:00|77.78|73.58|78.46|74.26|78.48|74.28|77.25|73.05|0
1646668500000|2022-03-07 15:55:00|78.4|74.2|78.09|73.89|78.61|74.41|77.72|73.52|0
1646668800000|2022-03-07 16:00:00|82.75|78.55|83.45|79.25|83.67|79.47|82.47|78.27|0
1646669100000|2022-03-07 16:05:00|83.42|79.22|82.91|78.71|83.67|79.47|82.86|78.66|0
1646669400000|2022-03-07 16:10:00|82.97|78.77|83.58|79.38|84.02|79.82|82.88|78.68|0
1646669700000|2022-03-07 16:15:00|77.39|73.19|76.63|72.43|77.39|73.19|76.16|71.96|0
1646670000000|2022-03-07 16:20:00|76.65|72.45|77.07|72.87|77.07|72.87|76.34|72.14|0
1646670300000|2022-03-07 16:25:00|77.13|72.93|77.1|72.9|77.16|72.96|76.76|72.56|0
1646670600000|2022-03-07 16:30:00|77.07|72.87|78.29|74.09|78.37|74.17|76.96|72.76|0
1646670900000|2022-03-07 16:35:00|78.24|74.04|79.09|74.89|79.09|74.89|78.24|74.04|0
1646671200000|2022-03-07 16:40:00|79.06|74.86|78.81|74.61|79.62|75.42|78.72|74.52|0
1646671500000|2022-03-07 16:45:00|82.86|78.66|82.92|78.72|82.99|78.79|82.58|78.38|0
1646671800000|2022-03-07 16:50:00|82.96|78.76|83.3|79.1|83.3|79.1|82.67|78.47|0
1646672100000|2022-03-07 16:55:00|83.33|79.13|83.81|79.61|84.1|79.9|83.3|79.1|0
1646672400000|2022-03-07 17:00:00|79.68|75.48|80.4|76.2|80.75|76.55|79.68|75.48|0
1646672700000|2022-03-07 17:05:00|80.48|76.28|80.34|76.14|80.69|76.49|80.02|75.82|0
1646673000000|2022-03-07 17:10:00|80.24|76.04|80.24|76.04|80.46|76.26|79.96|75.76|0
1646673300000|2022-03-07 17:15:00|80.29|76.09|81|76.8|81.29|77.09|79.63|75.43|0
1646673600000|2022-03-07 17:20:00|80.89|76.69|81.96|77.76|82.25|78.05|80.73|76.53|0
1646673900000|2022-03-07 17:25:00|81.99|77.79|81.15|76.95|82.22|78.02|81.12|76.92|0
1646674200000|2022-03-07 17:30:00|86.35|82.15|85.74|81.54|86.38|82.18|85.6|81.4|0
1646674500000|2022-03-07 17:35:00|85.76|81.56|87.17|82.97|87.27|83.07|85.66|81.46|0
1646674800000|2022-03-07 17:40:00|87.14|82.94|87.6|83.4|87.6|83.4|86.64|82.44|0
1646675100000|2022-03-07 17:45:00|87.65|83.45|87.97|83.77|88.3|84.1|87.47|83.27|0
1646675400000|2022-03-07 17:50:00|88|83.8|87.77|83.57|88.24|84.04|87.57|83.37|0
1646675700000|2022-03-07 17:55:00|87.7|83.5|87.73|83.53|87.83|83.63|87.47|83.27|0
1646676000000|2022-03-07 18:00:00|81.33|77.13|80.22|76.02|81.33|77.13|79.68|75.48|0
1646676300000|2022-03-07 18:05:00|80.19|75.99|80.52|76.32|80.58|76.38|79.71|75.51|0
1646676600000|2022-03-07 18:10:00|80.47|76.27|81.46|77.26|81.58|77.38|80.47|76.27|0
1646676900000|2022-03-07 18:15:00|86.69|82.49|85.9|81.7|86.74|82.54|85.86|81.66|0
1646677200000|2022-03-07 18:20:00|85.97|81.77|85.87|81.67|86.43|82.23|85.61|81.41|0
1646677500000|2022-03-07 18:25:00|85.89|81.69|85.8|81.6|86.28|82.08|85.61|81.41|0
1646677800000|2022-03-07 18:30:00|85.84|81.64|86.79|82.59|87.12|82.92|85.77|81.57|0
1646678100000|2022-03-07 18:35:00|86.89|82.69|87.2|83|87.61|83.41|86.87|82.67|0
1646678400000|2022-03-07 18:40:00|87.22|83.02|87.51|83.31|87.61|83.41|87.18|82.98|0
1646678700000|2022-03-07 18:45:00|80.85|76.65|81.35|77.15|81.39|77.19|80.47|76.27|0
1646679000000|2022-03-07 18:50:00|81.23|77.03|81.42|77.22|81.62|77.42|80.74|76.54|0
1646679300000|2022-03-07 18:55:00|81.46|77.26|81.6|77.4|81.82|77.62|81.42|77.22|0
1646679600000|2022-03-07 19:00:00|86.61|82.41|87.25|83.05|87.3|83.1|86.43|82.23|0
1646679900000|2022-03-07 19:05:00|87.23|83.03|86.92|82.72|87.38|83.18|86.67|82.47|0
1646680200000|2022-03-07 19:10:00|86.97|82.77|86.97|82.77|87.26|83.06|86.72|82.52|0
1646680500000|2022-03-07 19:15:00|87.03|82.83|87.33|83.13|87.35|83.15|87.03|82.83|0
1646680800000|2022-03-07 19:20:00|86.93|82.73|86.93|82.73|86.93|82.73|86.93|82.73|0
1646694300000|2022-03-07 23:05:00|96.02|91.82|95.87|91.67|96.18|91.98|95.85|91.65|0
1646694600000|2022-03-07 23:10:00|95.85|91.65|95.58|91.38|96.03|91.83|95.53|91.33|0
1646694900000|2022-03-07 23:15:00|95.55|91.35|95.71|91.51|95.88|91.68|95.49|91.29|0
1646695200000|2022-03-07 23:20:00|95.72|91.52|95.45|91.25|95.72|91.52|95.13|90.93|0
1646695500000|2022-03-07 23:25:00|95.44|91.24|95.74|91.54|95.77|91.57|95.26|91.06|0
1646695800000|2022-03-07 23:30:00|95.79|91.59|96.33|92.13|96.44|92.24|95.72|91.52|0
1646696100000|2022-03-07 23:35:00|96.29|92.09|95.69|92.33|96.29|92.37|95.58|91.75|0
1646696400000|2022-03-07 23:40:00|95.71|92.35|95.44|92.08|95.76|92.4|95.42|92.06|0
1646696700000|2022-03-07 23:45:00|95.47|92.11|95.76|92.4|95.83|92.47|95.26|91.9|0
1646697000000|2022-03-07 23:50:00|95.67|92.31|95.3|91.94|95.74|92.38|95.27|91.91|0
1646697300000|2022-03-07 23:55:00|95.32|91.96|95.46|92.1|95.46|92.1|95.13|91.77|0
1646697600000|2022-03-08 00:00:00|95.37|92.01|95.3|91.94|95.52|92.16|94.93|91.57|0
1646697900000|2022-03-08 00:05:00|95.25|91.89|94.83|91.47|95.37|92.01|94.83|91.47|0
1646698200000|2022-03-08 00:10:00|94.91|91.55|95.14|91.78|95.39|92.03|94.89|91.53|0
1646698500000|2022-03-08 00:15:00|95.05|91.69|94.28|90.92|95.17|91.81|94.05|90.69|0
1646698800000|2022-03-08 00:20:00|94.32|90.96|94.08|90.72|94.58|91.22|94|90.64|0
1646699100000|2022-03-08 00:25:00|94.14|90.78|94.22|90.86|94.33|90.97|93.94|90.58|0
1646699400000|2022-03-08 00:30:00|94.26|90.9|94.82|91.46|94.89|91.53|94.13|90.77|0
1646699700000|2022-03-08 00:35:00|94.89|91.53|94.24|90.88|95.07|91.71|94.24|90.88|0
1646700000000|2022-03-08 00:40:00|94.22|90.86|94.75|91.39|94.92|91.56|94.22|90.86|0
1646700300000|2022-03-08 00:45:00|94.64|91.28|94.82|91.46|95.09|91.73|94.34|90.98|0
1646700600000|2022-03-08 00:50:00|94.85|91.49|94.62|91.26|95.08|91.72|94.55|91.19|0
1646700900000|2022-03-08 00:55:00|94.64|91.28|94.37|91.01|94.76|91.4|94.26|90.9|0
1646701200000|2022-03-08 01:00:00|94.42|91.06|94.1|90.74|94.42|91.06|93.43|90.07|0
1646701500000|2022-03-08 01:05:00|94.06|90.7|92.89|89.53|94.59|91.23|92.89|89.53|0
1646701800000|2022-03-08 01:10:00|92.94|89.58|92.34|88.98|92.94|89.58|91.96|88.6|0
1646702100000|2022-03-08 01:15:00|92.36|89|91.8|88.44|92.43|89.07|91.36|88|0
1646702400000|2022-03-08 01:20:00|91.77|88.41|91.82|88.46|92.32|88.96|91.77|88.41|0
1646702700000|2022-03-08 01:25:00|91.66|88.3|92.18|88.82|92.18|88.82|91.35|87.99|0
1646703000000|2022-03-08 01:30:00|92.15|88.79|91.3|87.94|92.2|88.84|91.26|87.9|0
1646703300000|2022-03-08 01:35:00|91.35|87.99|92.57|89.21|92.57|89.21|91.35|87.99|0
1646703600000|2022-03-08 01:40:00|92.54|89.18|91.48|88.12|92.54|89.18|91.45|88.09|0
1646703900000|2022-03-08 01:45:00|91.57|88.21|91.62|88.26|92.02|88.66|91.45|88.09|0
1646704200000|2022-03-08 01:50:00|91.58|88.22|92.01|88.65|92.08|88.72|91.41|88.05|0
1646704500000|2022-03-08 01:55:00|91.89|88.53|91.63|88.27|91.96|88.6|91.51|88.15|0
1646704800000|2022-03-08 02:00:00|91.61|88.25|90.46|87.1|91.97|88.61|90.37|87.01|0
1646705100000|2022-03-08 02:05:00|90.47|87.11|90.71|87.35|91|87.64|90.1|86.74|0
1646705400000|2022-03-08 02:10:00|90.73|87.37|90.59|87.23|90.73|87.37|90.35|86.99|0
1646705700000|2022-03-08 02:15:00|90.5|87.14|90.45|87.09|90.76|87.4|90.21|86.85|0
1646706000000|2022-03-08 02:20:00|90.43|87.07|90.62|87.26|90.78|87.42|90.43|87.07|0
1646706300000|2022-03-08 02:25:00|90.64|87.28|90.88|87.52|91.07|87.71|90.64|87.28|0
1646706600000|2022-03-08 02:30:00|90.91|87.55|90.56|87.2|90.91|87.55|90.5|87.14|0
1646706900000|2022-03-08 02:35:00|90.6|87.24|90.8|87.44|90.84|87.48|90.43|87.07|0
1646707200000|2022-03-08 02:40:00|90.85|87.49|90.83|87.47|91.2|87.84|90.61|87.25|0
1646707500000|2022-03-08 02:45:00|90.92|87.56|91.32|87.96|91.44|88.08|90.83|87.47|0
1646707800000|2022-03-08 02:50:00|91.37|88.01|91.75|88.39|91.89|88.53|91.35|87.99|0
1646708100000|2022-03-08 02:55:00|91.73|88.37|92.22|88.86|92.37|89.01|91.49|88.13|0
1646708400000|2022-03-08 03:00:00|92.27|88.91|91.99|88.63|92.62|89.26|91.99|88.63|0
1646708700000|2022-03-08 03:05:00|91.97|88.61|91.72|88.36|92.18|88.82|91.6|88.24|0
1646709000000|2022-03-08 03:10:00|91.67|88.31|92.56|89.2|92.7|89.34|91.58|88.22|0
1646709300000|2022-03-08 03:15:00|92.59|89.23|92.71|89.35|92.93|89.57|92.36|89|0
1646709600000|2022-03-08 03:20:00|92.77|89.41|92.38|89.02|92.85|89.49|92.36|89|0
1646709900000|2022-03-08 03:25:00|92.36|89|92.29|88.93|92.36|89|91.96|88.6|0
1646710200000|2022-03-08 03:30:00|92.22|88.86|92.03|88.67|92.27|88.91|91.71|88.35|0
1646710500000|2022-03-08 03:35:00|91.99|88.63|92|88.64|92.04|88.68|91.69|88.33|0
1646710800000|2022-03-08 03:40:00|91.94|88.58|92.67|89.31|92.67|89.31|91.92|88.56|0
1646711100000|2022-03-08 03:45:00|92.65|89.29|92.65|89.29|92.84|89.48|92.35|88.99|0
1646711400000|2022-03-08 03:50:00|92.66|89.3|92.56|89.2|92.7|89.34|92.35|88.99|0
1646711700000|2022-03-08 03:55:00|92.59|89.23|92.45|89.09|92.8|89.44|92.42|89.06|0
1646712000000|2022-03-08 04:00:00|92.47|89.11|92.45|89.09|92.71|89.35|92.41|89.05|0
1646712300000|2022-03-08 04:05:00|92.57|89.21|92.48|89.12|92.62|89.26|92.41|89.05|0
1646712600000|2022-03-08 04:10:00|92.5|89.14|92.76|89.4|92.94|89.58|92.5|89.14|0
1646712900000|2022-03-08 04:15:00|92.78|89.42|92.76|89.4|93.09|89.73|92.62|89.26|0
1646713200000|2022-03-08 04:20:00|92.88|89.52|93.28|89.92|93.51|90.15|92.72|89.36|0
1646713500000|2022-03-08 04:25:00|93.27|89.91|93.14|89.78|93.37|90.01|93.07|89.71|0
1646713800000|2022-03-08 04:30:00|93.17|89.81|93.24|89.88|93.33|89.97|93.03|89.67|0
1646714100000|2022-03-08 04:35:00|93.26|89.9|93.35|89.99|93.67|90.31|93.07|89.71|0
1646714400000|2022-03-08 04:40:00|93.38|90.02|93.34|89.98|93.59|90.23|93.06|89.7|0
1646714700000|2022-03-08 04:45:00|93.47|90.11|93.55|90.19|93.72|90.36|93.38|90.02|0
1646715000000|2022-03-08 04:50:00|93.5|90.14|93.39|90.03|93.54|90.18|93.31|89.95|0
1646715300000|2022-03-08 04:55:00|93.43|90.07|93.37|90.01|93.59|90.23|93.13|89.77|0
1646715600000|2022-03-08 05:00:00|93.43|90.07|93.44|90.08|93.8|90.44|93.41|90.05|0
1646715900000|2022-03-08 05:05:00|93.41|90.05|93.95|90.59|94.08|90.72|92.98|89.62|0
1646716200000|2022-03-08 05:10:00|93.99|90.63|93.76|90.4|94.22|90.86|93.72|90.36|0
1646716500000|2022-03-08 05:15:00|93.77|90.41|93.77|90.41|93.93|90.57|93.65|90.29|0
1646716800000|2022-03-08 05:20:00|93.75|90.39|94.11|90.75|94.23|90.87|93.74|90.38|0
1646717100000|2022-03-08 05:25:00|94.14|90.78|95.59|92.23|95.59|92.23|93.96|90.6|0
1646717400000|2022-03-08 05:30:00|95.56|92.2|95.1|91.74|95.56|92.2|94.84|91.48|0
1646717700000|2022-03-08 05:35:00|95.14|91.78|95.52|92.16|95.79|92.43|94.94|91.58|0
1646718000000|2022-03-08 05:40:00|95.53|92.17|96.08|92.72|96.22|92.86|95.35|91.99|0
1646718300000|2022-03-08 05:45:00|96.04|92.68|96.87|93.51|96.95|93.59|96.04|92.68|0
1646718600000|2022-03-08 05:50:00|96.89|93.53|96.8|93.44|97.09|93.73|96.73|93.37|0
1646718900000|2022-03-08 05:55:00|96.82|93.46|97|93.64|97|93.64|96.61|93.25|0
1646719200000|2022-03-08 06:00:00|96.89|93.53|95.99|92.63|96.9|93.54|95.99|92.63|0
1646719500000|2022-03-08 06:05:00|96.01|92.65|96.45|93.09|96.5|93.14|95.83|92.47|0
1646719800000|2022-03-08 06:10:00|96.46|93.1|97.28|93.92|97.67|94.31|96.46|93.1|0
1646720100000|2022-03-08 06:15:00|97.3|93.94|98.24|94.88|98.25|94.89|97.19|93.83|0
1646720400000|2022-03-08 06:20:00|98.22|94.86|102.43|98.23|102.43|98.23|97.96|94.6|0
1646720700000|2022-03-08 06:25:00|100.56|96.36|101.41|97.21|101.6|97.4|100.36|96.16|0
1646721000000|2022-03-08 06:30:00|101.22|97.02|101.63|97.43|101.82|97.62|100.9|96.7|0
1646721300000|2022-03-08 06:35:00|101.67|97.47|101.31|97.11|101.9|97.7|101.16|96.96|0
1646721600000|2022-03-08 06:40:00|101.33|97.13|100.57|96.37|101.68|97.48|100.57|96.37|0
1646721900000|2022-03-08 06:45:00|100.61|96.41|100.57|96.37|101.17|96.97|100.5|96.3|0
1646722200000|2022-03-08 06:50:00|100.55|96.35|99.97|95.77|100.64|96.44|99.86|95.66|0
1646722500000|2022-03-08 06:55:00|99.99|95.79|99.93|95.73|100.01|95.81|99.33|95.13|0
1646722800000|2022-03-08 07:00:00|99.95|95.75|100.67|96.47|100.83|96.63|99.89|95.69|0
1646723100000|2022-03-08 07:05:00|100.64|96.44|100.8|96.6|101.05|96.85|100.21|96.01|0
1646723400000|2022-03-08 07:10:00|100.86|96.66|101.57|97.37|101.84|97.64|100.82|96.62|0
1646723700000|2022-03-08 07:15:00|101.69|97.49|102.99|98.79|104.83|100.63|101.61|97.41|0
1646724000000|2022-03-08 07:20:00|102.96|98.76|100.84|96.64|103.01|98.81|99.78|95.58|0
1646724300000|2022-03-08 07:25:00|100.88|96.68|100.57|96.37|101.48|97.28|100.42|96.22|0
1646724600000|2022-03-08 07:30:00|100.53|96.33|101.05|96.85|101.12|96.92|100.38|96.18|0
1646724900000|2022-03-08 07:35:00|100.96|96.76|100.97|96.77|101.18|96.98|100.6|96.4|0
1646725200000|2022-03-08 07:40:00|100.93|96.73|99.97|95.77|101.16|96.96|99.71|95.51|0
1646725500000|2022-03-08 07:45:00|99.75|95.55|100.37|96.17|100.54|96.34|99.71|95.51|0
1646725800000|2022-03-08 07:50:00|100.39|96.19|101.34|97.14|101.83|97.63|100.35|96.15|0
1646726100000|2022-03-08 07:55:00|101.36|97.16|101.86|97.66|102.37|98.17|101.36|97.16|0
1646726400000|2022-03-08 08:00:00|101.77|97.57|99.85|95.65|102.09|97.89|99.76|95.56|0
1646726700000|2022-03-08 08:05:00|99.9|96.3|98.98|95.38|99.9|96.3|98.85|95.25|0
1646727000000|2022-03-08 08:10:00|99.05|95.45|96.15|92.55|99.09|95.49|96.04|92.44|0
1646727300000|2022-03-08 08:15:00|96.12|92.52|93.89|90.29|99.83|96.23|93.89|90.29|0
1646727600000|2022-03-08 08:20:00|93.84|90.24|92.47|88.87|93.93|90.33|92.23|88.63|0
1646727900000|2022-03-08 08:25:00|92.35|88.75|91.14|87.54|92.96|89.36|91.06|87.46|0
1646728200000|2022-03-08 08:30:00|91.19|87.59|92.16|88.56|92.18|88.58|91.06|87.46|0
1646728500000|2022-03-08 08:35:00|92.24|88.64|90.86|87.26|93.87|90.27|90.31|86.71|0
1646728800000|2022-03-08 08:40:00|90.93|87.33|92.24|88.64|92.29|88.69|90.17|86.57|0
1646729100000|2022-03-08 08:45:00|92.17|88.57|91.65|88.05|92.58|88.98|90.89|87.29|0
1646729400000|2022-03-08 08:50:00|91.7|88.1|92.39|88.79|93.12|89.52|91.51|87.91|0
1646729700000|2022-03-08 08:55:00|92.46|88.86|91.8|88.2|92.74|89.14|91.66|88.06|0
1646730000000|2022-03-08 09:00:00|91.94|88.34|90.68|87.08|91.99|88.39|90.32|86.72|0
1646730300000|2022-03-08 09:05:00|90.61|87.01|91.45|87.85|91.83|88.23|90.37|86.77|0
1646730600000|2022-03-08 09:10:00|91.43|87.83|90.86|87.26|91.43|87.83|90.5|86.9|0
1646730900000|2022-03-08 09:15:00|90.91|87.31|89.8|86.2|90.91|87.31|89.73|86.13|0
1646731200000|2022-03-08 09:20:00|89.83|86.23|90.44|86.84|90.84|87.24|89.69|86.09|0
1646731500000|2022-03-08 09:25:00|90.32|86.72|90.82|87.22|90.91|87.31|90.27|86.67|0
1646731800000|2022-03-08 09:30:00|90.78|87.18|90.08|86.48|91.25|87.65|89.86|86.26|0
1646732100000|2022-03-08 09:35:00|90.18|86.58|90.28|86.68|90.81|87.21|90.13|86.53|0
1646732400000|2022-03-08 09:40:00|90.47|86.87|90.5|86.9|90.9|87.3|90.26|86.66|0
1646732700000|2022-03-08 09:45:00|90.62|87.02|91.02|87.42|91.52|87.92|90.62|87.02|0
1646733000000|2022-03-08 09:50:00|91.08|87.48|90.24|86.64|91.22|87.62|90.19|86.59|0
1646733300000|2022-03-08 09:55:00|90.17|86.57|90.39|86.79|90.77|87.17|89.98|86.38|0
1646733600000|2022-03-08 10:00:00|90.31|86.71|90.84|87.24|90.96|87.36|90.17|86.57|0
1646733900000|2022-03-08 10:05:00|90.89|87.29|91.56|87.96|91.56|87.96|90.68|87.08|0
1646734200000|2022-03-08 10:10:00|91.52|87.92|90.94|87.34|91.59|87.99|90.83|87.23|0
1646734500000|2022-03-08 10:15:00|91|87.4|92.93|89.33|92.99|89.39|90.97|87.37|0
1646734800000|2022-03-08 10:20:00|92.83|89.23|92.37|88.77|92.97|89.37|92.28|88.68|0
1646735100000|2022-03-08 10:25:00|92.34|88.74|90.62|87.02|92.39|88.79|90.55|86.95|0
1646735400000|2022-03-08 10:30:00|90.67|87.07|91.2|87.6|91.45|87.85|90.65|87.05|0
1646735700000|2022-03-08 10:35:00|91.17|87.57|91.39|87.79|91.39|87.79|90.65|87.05|0
1646736000000|2022-03-08 10:40:00|91.37|87.77|90.84|87.24|92.08|88.48|90.6|87|0
1646736300000|2022-03-08 10:45:00|90.92|87.32|90.3|86.7|91.25|87.65|90.15|86.55|0
1646736600000|2022-03-08 10:50:00|90.39|86.79|90.23|86.63|90.49|86.89|89.65|86.05|0
1646736900000|2022-03-08 10:55:00|90.2|86.6|90.25|86.65|90.33|86.73|89.67|86.07|0
1646737200000|2022-03-08 11:00:00|90.21|86.61|90.09|86.49|90.64|87.04|90.06|86.46|0
1646737500000|2022-03-08 11:05:00|90.02|86.42|90.55|86.95|91|87.4|90.01|86.41|0
1646737800000|2022-03-08 11:10:00|90.57|86.97|90.29|86.69|90.69|87.09|90|86.4|0
1646738100000|2022-03-08 11:15:00|90.24|86.64|91.23|87.63|91.29|87.69|90.22|86.62|0
1646738400000|2022-03-08 11:20:00|91.2|87.6|90.39|86.79|91.2|87.6|90.29|86.69|0
1646738700000|2022-03-08 11:25:00|90.34|86.74|90.03|86.43|90.44|86.84|89.81|86.21|0
1646739000000|2022-03-08 11:30:00|90.01|86.41|89.99|86.39|90.49|86.89|89.87|86.27|0
1646739300000|2022-03-08 11:35:00|90.09|86.49|90.11|86.51|90.37|86.77|90.03|86.43|0
1646739600000|2022-03-08 11:40:00|90.06|86.46|90.23|86.63|90.79|87.19|90.06|86.46|0
1646739900000|2022-03-08 11:45:00|90.26|86.66|89.76|86.16|90.74|87.14|89.63|86.03|0
1646740200000|2022-03-08 11:50:00|89.85|86.25|90|86.4|90.24|86.64|89.61|86.01|0
1646740500000|2022-03-08 11:55:00|89.97|86.37|89.42|85.82|90.02|86.42|89.42|85.82|0
1646740800000|2022-03-08 12:00:00|89.47|85.87|88.81|85.21|89.67|86.07|88.81|85.21|0
1646741100000|2022-03-08 12:05:00|88.84|85.24|88.72|85.12|89.01|85.41|88.72|85.12|0
1646741400000|2022-03-08 12:10:00|88.7|85.1|87.68|84.08|88.7|85.1|87.6|84|0
1646741700000|2022-03-08 12:15:00|87.7|84.1|86.2|82.6|89.54|85.94|85.8|82.2|0
1646742000000|2022-03-08 12:20:00|86.25|82.65|86.46|82.86|86.56|82.96|86.23|82.63|0
1646742300000|2022-03-08 12:25:00|86.43|82.83|87.12|83.52|87.22|83.62|85.88|82.28|0
1646742600000|2022-03-08 12:30:00|87.14|83.54|86.89|83.29|87.78|84.18|86.85|83.25|0
1646742900000|2022-03-08 12:35:00|86.94|83.34|87.49|83.89|87.66|84.06|86.94|83.34|0
1646743200000|2022-03-08 12:40:00|87.52|83.92|88.89|85.29|88.89|85.29|87.29|83.69|0
1646743500000|2022-03-08 12:45:00|88.85|85.25|88.59|84.99|89.59|85.99|86.6|83|0
1646743800000|2022-03-08 12:50:00|88.74|85.14|89.37|85.77|89.37|85.77|88.74|85.14|0
1646744100000|2022-03-08 12:55:00|89.36|85.76|88.82|85.22|89.39|85.79|88.69|85.09|0
1646744400000|2022-03-08 13:00:00|88.84|85.24|88.69|85.09|89.72|86.12|88.64|85.04|0
1646744700000|2022-03-08 13:05:00|88.62|85.02|88.62|85.02|89.01|85.41|88.31|84.71|0
1646745000000|2022-03-08 13:10:00|88.53|84.93|91.15|87.55|91.34|87.74|88.51|84.91|0
1646745300000|2022-03-08 13:15:00|90.96|87.36|90.7|87.1|91.2|87.6|90.33|86.73|0
1646745600000|2022-03-08 13:20:00|90.61|87.01|91.04|87.44|91.25|87.65|90.47|86.87|0
1646745900000|2022-03-08 13:25:00|90.94|87.34|91.63|88.03|92.46|88.86|89.59|85.99|0
1646746200000|2022-03-08 13:30:00|91.62|88.02|91.96|88.36|92.24|88.64|91.55|87.95|0
1646746500000|2022-03-08 13:35:00|91.93|88.33|90.73|87.13|92.09|88.49|90.62|87.02|0
1646746800000|2022-03-08 13:40:00|90.74|87.14|90.42|86.82|91.73|88.13|90.05|86.45|0
1646747100000|2022-03-08 13:45:00|90.37|86.77|89.96|86.36|90.56|86.96|89.63|86.03|0
1646747400000|2022-03-08 13:50:00|89.99|86.39|89.56|85.96|90.45|86.85|89.08|85.48|0
1646747700000|2022-03-08 13:55:00|89.63|86.03|90.14|86.54|90.33|86.73|89.35|85.75|0
1646748000000|2022-03-08 14:00:00|90.21|86.61|90.17|86.57|90.66|87.06|89.78|86.18|0
1646748300000|2022-03-08 14:05:00|90.1|86.5|91.07|87.47|91.07|87.47|89.72|86.12|0
1646748600000|2022-03-08 14:10:00|91.04|87.44|90.98|87.38|91.14|87.54|90.37|86.77|0
1646748900000|2022-03-08 14:15:00|91.03|87.43|90.34|86.74|91.03|87.43|89.94|86.34|0
1646749200000|2022-03-08 14:20:00|90.41|86.81|89.22|85.62|90.41|86.81|89.22|85.62|0
1646749500000|2022-03-08 14:25:00|89.37|85.77|90.28|86.68|90.47|86.87|89.34|85.74|0
1646749800000|2022-03-08 14:30:00|90.42|86.82|91.23|87.63|91.46|87.86|89.37|85.77|0
1646750100000|2022-03-08 14:35:00|91.27|87.67|92.18|88.58|92.18|88.58|88.42|84.82|0
1646750400000|2022-03-08 14:40:00|92.28|88.68|89.19|85.59|92.95|89.35|88.55|84.95|0
1646750700000|2022-03-08 14:45:00|89.21|85.61|90.29|86.69|90.38|86.78|88.41|84.81|0
1646751000000|2022-03-08 14:50:00|90.19|86.59|92.51|88.91|92.81|89.21|89.46|85.86|0
1646751300000|2022-03-08 14:55:00|92.42|88.82|92.39|88.79|93.15|89.55|92.11|88.51|0
1646751600000|2022-03-08 15:00:00|92.83|89.23|96.54|92.94|96.76|93.16|92.74|89.14|0
1646751900000|2022-03-08 15:05:00|96.5|92.9|97.58|93.98|97.65|94.05|94.31|90.71|0
1646752200000|2022-03-08 15:10:00|97.61|94.01|96.55|92.95|97.76|94.16|96.29|92.69|0
1646752500000|2022-03-08 15:15:00|96.48|92.88|93.28|89.68|96.48|92.88|93.28|89.68|0
1646752800000|2022-03-08 15:20:00|93.07|89.47|95.46|91.86|95.46|91.86|92.9|89.3|0
1646753100000|2022-03-08 15:25:00|95.48|91.88|96.91|93.31|96.91|93.31|95.48|91.88|0
1646753400000|2022-03-08 15:30:00|97|93.4|97.95|94.35|98.3|94.7|95.62|92.02|0
1646753700000|2022-03-08 15:35:00|98.08|94.48|97.56|93.96|98.17|94.57|96.89|93.29|0
1646754000000|2022-03-08 15:40:00|97.49|93.89|96.12|92.52|97.67|94.07|95.92|92.32|0
1646754300000|2022-03-08 15:45:00|96.03|92.43|95.34|91.74|96.79|93.19|95.34|91.74|0
1646754600000|2022-03-08 15:50:00|95.63|92.03|93.61|90.01|96.79|93.19|93.55|89.95|0
1646754900000|2022-03-08 15:55:00|93.8|90.2|92.9|89.3|94.53|90.93|92.74|89.14|0
1646755200000|2022-03-08 16:00:00|92.99|89.39|91.57|87.97|95.03|91.43|91.16|87.56|0
1646755500000|2022-03-08 16:05:00|91.36|87.76|93.75|90.15|94.18|90.58|91.36|87.76|0
1646755800000|2022-03-08 16:10:00|93.54|89.94|93.33|89.73|94.18|90.58|92.87|89.27|0
1646756100000|2022-03-08 16:15:00|93.15|89.55|93.39|89.79|94.5|90.9|92.87|89.27|0
1646756400000|2022-03-08 16:20:00|93.25|89.65|95.07|91.47|95.07|91.47|93.15|89.55|0
1646756700000|2022-03-08 16:25:00|95.15|91.55|95.14|91.54|96.01|92.41|93.3|89.7|0
1646757000000|2022-03-08 16:30:00|94.99|91.39|96.01|92.41|97.29|93.69|94.99|91.39|0
1646757300000|2022-03-08 16:35:00|96.1|92.5|96.26|92.66|96.52|92.92|95.5|91.9|0
1646757600000|2022-03-08 16:40:00|96.11|92.51|96.18|92.58|96.92|93.32|95.2|91.6|0
1646757900000|2022-03-08 16:45:00|96.2|92.6|93.82|90.22|96.2|92.6|93.3|89.7|0
1646758200000|2022-03-08 16:50:00|93.76|90.16|92.93|89.33|94.07|90.47|92.77|89.17|0
1646758500000|2022-03-08 16:55:00|92.94|89.34|93.49|89.89|93.72|90.12|92.24|88.64|0
1646758800000|2022-03-08 17:00:00|93.4|89.8|90.27|86.67|93.58|89.98|90.2|86.6|0
1646759100000|2022-03-08 17:05:00|90.2|86.6|88.9|85.3|90.2|86.6|88.34|84.74|0
1646759400000|2022-03-08 17:10:00|88.88|85.28|85.97|82.37|88.88|85.28|85.97|82.37|0
1646759700000|2022-03-08 17:15:00|85.74|82.14|89.76|86.16|89.76|86.16|83.68|80.08|0
1646760000000|2022-03-08 17:20:00|89.69|86.09|86.4|82.8|89.69|86.09|84.29|80.69|0
1646760300000|2022-03-08 17:25:00|86.42|82.82|85|81.4|87.45|83.85|84.61|81.01|0
1646760600000|2022-03-08 17:30:00|84.84|81.24|83.96|80.36|86.02|82.42|83.87|80.27|0
1646760900000|2022-03-08 17:35:00|83.9|80.3|83.7|80.1|85|81.4|83.51|79.91|0
1646761200000|2022-03-08 17:40:00|83.54|79.94|83.48|79.88|84.77|81.17|83.12|79.52|0
1646761500000|2022-03-08 17:45:00|83.41|79.81|83.54|79.94|84.22|80.62|83|79.4|0
1646761800000|2022-03-08 17:50:00|83.47|79.87|82.77|79.17|84.93|81.33|82.74|79.14|0
1646762100000|2022-03-08 17:55:00|82.79|79.19|83.18|79.58|83.66|80.06|82.79|79.19|0
1646762400000|2022-03-08 18:00:00|83.05|79.45|81.44|77.84|83.05|79.45|81.44|77.84|0
1646762700000|2022-03-08 18:05:00|81.47|77.87|83.48|79.88|83.48|79.88|80.91|77.31|0
1646763000000|2022-03-08 18:10:00|83.46|79.86|80.37|76.77|83.46|79.86|79.4|75.8|0
1646763300000|2022-03-08 18:15:00|80.42|76.82|80.23|76.63|80.79|77.19|79.89|76.29|0
1646763600000|2022-03-08 18:20:00|80.29|76.69|82.08|78.48|82.15|78.55|80.29|76.69|0
1646763900000|2022-03-08 18:25:00|82.16|78.56|83.8|80.2|83.94|80.34|82.08|78.48|0
1646764200000|2022-03-08 18:30:00|83.65|80.05|85.28|81.68|85.94|82.34|83.65|80.05|0
1646764500000|2022-03-08 18:35:00|85.25|81.65|85.83|82.23|86.21|82.61|84.91|81.31|0
1646764800000|2022-03-08 18:40:00|85.78|82.18|86.74|83.14|87.94|84.34|82.11|78.51|0
1646765100000|2022-03-08 18:45:00|86.69|83.09|87.91|84.31|88.28|84.68|86.5|82.9|0
1646765400000|2022-03-08 18:50:00|88.01|84.41|88.86|85.26|89.25|85.65|87.81|84.21|0
1646765700000|2022-03-08 18:55:00|88.99|85.39|91.4|87.8|91.83|88.23|88.89|85.29|0
1646766000000|2022-03-08 19:00:00|91.43|87.83|92.55|88.95|93.79|90.19|91.26|87.66|0
1646766300000|2022-03-08 19:05:00|92.83|89.23|91.39|87.79|92.94|89.34|90.74|87.14|0
1646766600000|2022-03-08 19:10:00|91.36|87.76|91.98|88.38|93.18|89.58|91.31|87.71|0
1646766900000|2022-03-08 19:15:00|91.95|88.35|91.95|88.35|92.72|89.12|91.15|87.55|0
1646767200000|2022-03-08 19:20:00|91.88|88.28|91.13|87.53|93.35|89.75|90.76|87.16|0
1646767500000|2022-03-08 19:25:00|91.21|87.61|89.59|85.99|91.6|88|89.39|85.79|0
1646767800000|2022-03-08 19:30:00|89.58|85.98|91|87.4|91.21|87.61|89.08|85.48|0
1646768100000|2022-03-08 19:35:00|90.78|87.18|87.89|84.29|90.83|87.23|87.45|83.85|0
1646768400000|2022-03-08 19:40:00|87.72|84.12|87.58|83.98|88.92|85.32|87.51|83.91|0
1646768700000|2022-03-08 19:45:00|87.08|83.48|85.84|82.24|87.24|83.64|85.84|82.24|0
1646769000000|2022-03-08 19:50:00|85.89|82.29|87.34|83.74|87.41|83.81|85.74|82.14|0
1646769300000|2022-03-08 19:55:00|87.24|83.64|87.22|83.62|88.22|84.62|86.4|82.8|0
1646769600000|2022-03-08 20:00:00|87.41|83.81|84.92|81.32|87.64|84.04|84.75|81.15|0
1646769900000|2022-03-08 20:05:00|85.21|81.61|85.7|82.1|86.08|82.48|85.05|81.45|0
1646770200000|2022-03-08 20:10:00|85.6|82|86.51|82.91|87.67|84.07|85.41|81.81|0
1646770500000|2022-03-08 20:15:00|86.56|82.96|87.21|83.61|87.53|83.93|86.25|82.65|0
1646770800000|2022-03-08 20:20:00|87.26|83.66|87.83|84.23|88.58|84.98|87.15|83.55|0
1646771100000|2022-03-08 20:25:00|87.73|84.13|90.8|87.2|90.8|87.2|87.73|84.13|0
1646771400000|2022-03-08 20:30:00|90.64|87.04|92.46|88.86|92.9|89.3|90.53|86.93|0
1646771700000|2022-03-08 20:35:00|92.5|88.9|90.98|87.38|92.92|89.32|90.98|87.38|0
1646772000000|2022-03-08 20:40:00|90.7|87.1|92.53|88.93|92.53|88.93|90.29|86.69|0
1646772300000|2022-03-08 20:45:00|92.77|89.17|93.13|89.53|93.45|89.85|91.68|88.08|0
1646772600000|2022-03-08 20:50:00|92.99|89.39|91.69|88.09|93.13|89.53|88.55|84.95|0
1646772900000|2022-03-08 20:55:00|91.8|88.2|93.15|89.55|93.76|90.16|91.69|88.09|0
1646773200000|2022-03-08 21:00:00|93.08|89.96|94.44|91.32|94.89|91.77|92.91|89.79|0
1646773500000|2022-03-08 21:05:00|94.45|91.33|94.85|91.73|95.11|91.99|94.31|91.19|0
1646773800000|2022-03-08 21:10:00|94.82|91.7|94.49|91.37|94.82|91.7|93.96|90.84|0
1646774100000|2022-03-08 21:15:00|94.84|91.2|95.51|91.87|95.55|91.91|94.84|91.2|0
1646774400000|2022-03-08 21:20:00|95.57|91.93|95.67|92.03|95.8|92.16|95.47|91.83|0
1646774700000|2022-03-08 21:25:00|95.66|92.02|95.49|91.85|95.91|92.27|95.49|91.85|0
1646775000000|2022-03-08 21:30:00|95.47|91.83|95.83|92.19|95.91|92.27|95.43|91.79|0
1646775300000|2022-03-08 21:35:00|95.87|92.23|95.98|92.34|95.98|92.34|95.65|92.01|0
1646775600000|2022-03-08 21:40:00|95.94|92.3|96.12|92.48|96.24|92.6|95.87|92.23|0
1646775900000|2022-03-08 21:45:00|96.09|92.45|95.55|91.91|96.22|92.58|95.55|91.91|0
1646776200000|2022-03-08 21:50:00|95.64|92|95.53|91.89|95.66|92.02|95.13|91.49|0
1646776500000|2022-03-08 21:55:00|95.51|91.87|95.66|92.02|95.86|92.22|95.35|91.71|0
1646776800000|2022-03-08 22:00:00|95.59|91.95|95.61|91.97|95.72|92.08|95.59|91.95|0
1646777100000|2022-03-08 22:05:00|95.64|92|95.85|92.21|95.85|92.21|95.63|91.99|0
1646777400000|2022-03-08 22:10:00|95.8|92.16|95.68|92.04|95.85|92.21|95.53|91.89|0
1646777700000|2022-03-08 22:15:00|95.66|92.02|95.64|92|95.75|92.11|95.63|91.99|0
1646778000000|2022-03-08 22:20:00|95.62|91.98|95.74|92.1|95.74|92.1|95.53|91.89|0
1646778300000|2022-03-08 22:25:00|95.78|92.14|95.82|92.18|95.83|92.19|95.63|91.99|0
1646778600000|2022-03-08 22:30:00|95.8|92.16|95.84|92.2|95.87|92.23|95.79|92.15|0
1646778900000|2022-03-08 22:35:00|95.92|92.28|95.92|92.28|95.94|92.3|95.91|92.27|0
1646779200000|2022-03-08 22:40:00|95.93|92.29|95.93|92.29|95.97|92.33|95.93|92.29|0
1646779500000|2022-03-08 22:45:00|95.94|92.3|95.78|92.14|95.94|92.3|95.77|92.13|0
1646779800000|2022-03-08 22:50:00|95.89|92.25|95.84|92.2|95.9|92.26|95.8|92.16|0
1646780100000|2022-03-08 22:55:00|95.83|92.19|95.71|92.07|95.85|92.21|95.71|92.07|0
1646780400000|2022-03-08 23:00:00|95.56|91.92|94.64|91|95.56|91.92|94.54|90.9|0
1646780700000|2022-03-08 23:05:00|94.62|90.98|94.77|91.13|94.86|91.22|94.55|90.91|0
1646781000000|2022-03-08 23:10:00|94.8|91.16|94.47|90.83|95.09|91.45|94.42|90.78|0
1646781300000|2022-03-08 23:15:00|94.51|90.87|94.71|91.07|94.93|91.29|94.51|90.87|0
1646781600000|2022-03-08 23:20:00|94.76|91.12|94.69|91.05|95|91.36|94.54|90.9|0
1646781900000|2022-03-08 23:25:00|94.71|91.07|94.29|90.65|94.78|91.14|94.25|90.61|0
1646782200000|2022-03-08 23:30:00|94.07|90.43|93.6|89.96|94.07|90.43|93.42|89.78|0
1646782500000|2022-03-08 23:35:00|93.56|89.92|93.58|89.94|93.65|90.01|93.42|89.78|0
1646782800000|2022-03-08 23:40:00|93.56|89.92|93.47|89.83|93.7|90.06|93.38|89.74|0
1646783100000|2022-03-08 23:45:00|93.45|89.81|93.59|89.95|93.66|90.02|93.11|89.47|0
1646783400000|2022-03-08 23:50:00|93.61|89.97|93.3|89.66|93.88|90.24|93.12|89.48|0
1646783700000|2022-03-08 23:55:00|93.27|89.63|93.16|89.52|93.61|89.97|92.94|89.3|0
1646784000000|2022-03-09 00:00:00|93.08|89.44|92.78|89.14|93.14|89.5|92.64|89|0
1646784300000|2022-03-09 00:05:00|92.8|89.16|92.72|89.08|92.9|89.26|92.55|88.91|0
1646784600000|2022-03-09 00:10:00|92.76|89.12|92.93|89.29|93.01|89.37|92.71|89.07|0
1646784900000|2022-03-09 00:15:00|92.95|89.31|92.97|89.33|93|89.36|92.26|88.62|0
1646785200000|2022-03-09 00:20:00|92.93|89.29|92.54|88.9|93|89.36|92.36|88.72|0
1646785500000|2022-03-09 00:25:00|92.57|88.93|92.25|88.61|92.57|88.93|92.04|88.4|0
1646785800000|2022-03-09 00:30:00|92.23|88.59|92.96|89.32|93.05|89.41|92.23|88.59|0
1646786100000|2022-03-09 00:35:00|92.98|89.34|92.83|89.19|93|89.36|92.55|88.91|0
1646786400000|2022-03-09 00:40:00|92.82|89.18|92.46|88.82|92.89|89.25|92.46|88.82|0
1646786700000|2022-03-09 00:45:00|92.44|88.8|92.3|88.66|92.69|89.05|92.3|88.66|0
1646787000000|2022-03-09 00:50:00|92.31|88.67|92.2|88.56|92.45|88.81|92.06|88.42|0
1646787300000|2022-03-09 00:55:00|92.13|88.49|91.99|88.35|92.31|88.67|91.92|88.28|0
1646787600000|2022-03-09 01:00:00|91.92|88.28|92.25|88.61|92.27|88.63|91.42|87.78|0
1646787900000|2022-03-09 01:05:00|92.24|88.6|91.74|88.1|92.41|88.77|91.49|87.85|0
1646788200000|2022-03-09 01:10:00|91.72|88.08|91.88|88.24|91.88|88.24|91.38|87.74|0
1646788500000|2022-03-09 01:15:00|91.95|88.31|92.32|88.68|92.44|88.8|91.93|88.29|0
1646788800000|2022-03-09 01:20:00|92.3|88.66|92.74|89.1|92.87|89.23|92.16|88.52|0
1646789100000|2022-03-09 01:25:00|92.78|89.14|92.49|88.85|92.89|89.25|92.46|88.82|0
1646789400000|2022-03-09 01:30:00|92.54|88.9|90.36|86.72|92.63|88.99|89.99|86.35|0
1646789700000|2022-03-09 01:35:00|90.39|86.75|89.55|85.91|90.53|86.89|89.51|85.87|0
1646790000000|2022-03-09 01:40:00|89.53|85.89|89.29|85.65|89.93|86.29|89.06|85.42|0
1646790300000|2022-03-09 01:45:00|89.34|85.7|89.28|85.64|89.37|85.73|88.99|85.35|0
1646790600000|2022-03-09 01:50:00|89.3|85.66|90.24|86.6|90.46|86.82|89.13|85.49|0
1646790900000|2022-03-09 01:55:00|90.27|86.63|90.34|86.7|90.39|86.75|89.92|86.28|0
1646791200000|2022-03-09 02:00:00|90.37|86.73|90.13|86.49|90.37|86.73|89.42|85.78|0
1646791500000|2022-03-09 02:05:00|90.14|86.5|90.02|86.38|90.3|86.66|89.92|86.28|0
1646791800000|2022-03-09 02:10:00|89.99|86.35|89.83|86.19|90.02|86.38|89.72|86.08|0
1646792100000|2022-03-09 02:15:00|89.84|86.2|90.02|86.38|90.37|86.73|89.84|86.2|0
1646792400000|2022-03-09 02:20:00|90|86.36|90.26|86.62|90.29|86.65|89.74|86.1|0
1646792700000|2022-03-09 02:25:00|90.24|86.6|89.66|86.02|90.29|86.65|89.66|86.02|0
1646793000000|2022-03-09 02:30:00|89.7|86.06|90.18|86.54|90.45|86.81|89.7|86.06|0
1646793300000|2022-03-09 02:35:00|90.1|86.46|91.16|87.52|91.16|87.52|89.97|86.33|0
1646793600000|2022-03-09 02:40:00|91.15|87.51|91.2|87.56|91.34|87.7|90.76|87.12|0
1646793900000|2022-03-09 02:45:00|91.23|87.59|91.32|87.68|91.33|87.69|90.88|87.24|0
1646794200000|2022-03-09 02:50:00|91.33|87.69|91.93|88.29|92.11|88.47|91.28|87.64|0
1646794500000|2022-03-09 02:55:00|91.9|88.26|91.52|87.88|91.95|88.31|91.44|87.8|0
1646794800000|2022-03-09 03:00:00|91.51|87.87|91.88|88.24|91.93|88.29|91.36|87.72|0
1646795100000|2022-03-09 03:05:00|91.86|88.22|91.93|88.29|92.07|88.43|91.75|88.11|0
1646795400000|2022-03-09 03:10:00|91.96|88.32|92.16|88.52|92.25|88.61|91.77|88.13|0
1646795700000|2022-03-09 03:15:00|92.17|88.53|92.71|89.07|93.01|89.37|92.08|88.44|0
1646796000000|2022-03-09 03:20:00|92.69|89.05|91.9|88.26|92.71|89.07|91.78|88.14|0
1646796300000|2022-03-09 03:25:00|92.06|88.42|92.15|88.51|92.15|88.51|91.81|88.17|0
1646796600000|2022-03-09 03:30:00|92.17|88.53|91.62|87.98|92.17|88.53|91.53|87.89|0
1646796900000|2022-03-09 03:35:00|91.6|87.96|91.61|87.97|91.77|88.13|91.37|87.73|0
1646797200000|2022-03-09 03:40:00|91.63|87.99|91.63|87.99|91.86|88.22|91.58|87.94|0
1646797500000|2022-03-09 03:45:00|91.56|87.92|91.59|87.95|91.66|88.02|91.4|87.76|0
1646797800000|2022-03-09 03:50:00|91.63|87.99|91.61|87.97|91.7|88.06|91.55|87.91|0
1646798100000|2022-03-09 03:55:00|91.62|87.98|92.4|88.76|92.65|89.01|91.62|87.98|0
1646798400000|2022-03-09 04:00:00|92.35|88.71|91.02|87.38|92.4|88.76|90.84|87.2|0
1646798700000|2022-03-09 04:05:00|90.97|87.33|90.81|87.17|91.02|87.38|90.56|86.92|0
1646799000000|2022-03-09 04:10:00|90.77|87.13|90.42|86.78|91.18|87.54|90.42|86.78|0
1646799300000|2022-03-09 04:15:00|90.4|86.76|90.33|86.69|90.66|87.02|90.33|86.69|0
1646799600000|2022-03-09 04:20:00|90.26|86.62|90.15|86.51|90.35|86.71|89.94|86.3|0
1646799900000|2022-03-09 04:25:00|90.13|86.49|89.66|86.02|91.16|87.52|89.64|86|0
1646800200000|2022-03-09 04:30:00|89.64|86|89.83|86.19|89.93|86.29|89.48|85.84|0
1646800500000|2022-03-09 04:35:00|89.78|86.14|89.41|85.77|89.9|86.26|89.38|85.74|0
1646800800000|2022-03-09 04:40:00|89.38|85.74|89.79|86.15|89.94|86.3|89.38|85.74|0
1646801100000|2022-03-09 04:45:00|89.75|86.11|89.49|85.85|90.01|86.37|89.46|85.82|0
1646801400000|2022-03-09 04:50:00|89.58|85.94|89.66|86.02|89.78|86.14|89.41|85.77|0
1646801700000|2022-03-09 04:55:00|89.65|86.01|89.85|86.21|89.92|86.28|89.44|85.8|0
1646802000000|2022-03-09 05:00:00|89.87|86.23|90.46|86.82|90.56|86.92|89.87|86.23|0
1646802300000|2022-03-09 05:05:00|90.39|86.75|90.54|86.9|90.54|86.9|90.35|86.71|0
1646802600000|2022-03-09 05:10:00|90.51|86.87|90.61|86.97|90.7|87.06|90.24|86.6|0
1646802900000|2022-03-09 05:15:00|90.63|86.99|90.92|87.28|91.27|87.63|90.56|86.92|0
1646803200000|2022-03-09 05:20:00|90.94|87.3|90.73|87.09|90.99|87.35|90.57|86.93|0
1646803500000|2022-03-09 05:25:00|90.71|87.07|89.91|86.27|90.87|87.23|89.65|86.01|0
1646803800000|2022-03-09 05:30:00|89.92|86.28|90.9|87.26|90.9|87.26|89.85|86.21|0
1646804100000|2022-03-09 05:35:00|90.97|87.33|92.11|88.47|92.13|88.49|90.79|87.15|0
1646804400000|2022-03-09 05:40:00|92.15|88.51|91.77|88.13|92.15|88.51|91.56|87.92|0
1646804700000|2022-03-09 05:45:00|91.68|88.04|92.45|88.81|92.55|88.91|91.6|87.96|0
1646805000000|2022-03-09 05:50:00|92.41|88.77|92.3|88.66|92.8|89.16|92.16|88.52|0
1646805300000|2022-03-09 05:55:00|92.28|88.64|91.82|88.18|92.37|88.73|91.77|88.13|0
1646805600000|2022-03-09 06:00:00|91.73|88.09|91.73|88.09|91.82|88.18|91.18|87.54|0
1646805900000|2022-03-09 06:05:00|91.66|88.02|90.65|87.01|91.8|88.16|90.6|86.96|0
1646806200000|2022-03-09 06:10:00|90.71|87.07|90.85|87.21|90.85|87.21|90.27|86.63|0
1646806500000|2022-03-09 06:15:00|90.74|87.1|90.41|86.77|90.74|87.1|90.15|86.51|0
1646806800000|2022-03-09 06:20:00|90.35|86.71|90.79|87.15|90.81|87.17|90.02|86.38|0
1646807100000|2022-03-09 06:25:00|90.81|87.17|90.44|86.8|91.12|87.48|90.42|86.78|0
1646807400000|2022-03-09 06:30:00|90.42|86.78|89.83|86.19|90.87|87.23|89.77|86.13|0
1646807700000|2022-03-09 06:35:00|89.79|86.15|90.83|87.19|90.83|87.19|89.38|85.74|0
1646808000000|2022-03-09 06:40:00|90.8|87.16|91.04|87.4|91.33|87.69|90.76|87.12|0
1646808300000|2022-03-09 06:45:00|91.06|87.42|91.36|87.72|91.46|87.82|90.74|87.1|0
1646808600000|2022-03-09 06:50:00|91.39|87.75|90.25|86.61|91.39|87.75|89.89|86.25|0
1646808900000|2022-03-09 06:55:00|90.32|86.68|90.2|86.56|90.32|86.68|89.85|86.21|0
1646809200000|2022-03-09 07:00:00|90.04|86.4|90.44|86.8|91.28|87.64|89.95|86.31|0
1646809500000|2022-03-09 07:05:00|90.37|86.73|89.67|86.03|90.37|86.73|89.47|85.83|0
1646809800000|2022-03-09 07:10:00|89.64|86|89.67|86.03|89.88|86.24|89.38|85.74|0
1646810100000|2022-03-09 07:15:00|89.7|86.06|89.03|85.39|89.7|86.06|88.98|85.34|0
1646810400000|2022-03-09 07:20:00|88.99|85.35|88.75|85.11|89.15|85.51|88.7|85.06|0
1646810700000|2022-03-09 07:25:00|88.84|85.2|86.85|83.21|88.86|85.22|86.75|83.11|0
1646811000000|2022-03-09 07:30:00|86.98|83.34|87.26|83.62|89.71|86.07|86.53|82.89|0
1646811300000|2022-03-09 07:35:00|87.24|83.6|86.99|83.35|87.58|83.94|86.99|83.35|0
1646811600000|2022-03-09 07:40:00|86.97|83.33|87.46|83.82|87.61|83.97|86.69|83.05|0
1646811900000|2022-03-09 07:45:00|87.21|83.57|87.15|83.51|87.9|84.26|87.15|83.51|0
1646812200000|2022-03-09 07:50:00|87.2|83.56|86.73|83.09|87.25|83.61|86.43|82.79|0
1646812500000|2022-03-09 07:55:00|86.71|83.07|86.54|82.9|87.18|83.54|86.43|82.79|0
1646812800000|2022-03-09 08:00:00|86.56|82.92|88.3|84.66|88.3|84.66|86.56|82.92|0
1646813100000|2022-03-09 08:05:00|88.09|84.97|86.68|83.56|88.67|85.55|86.51|83.39|0
1646813400000|2022-03-09 08:10:00|86.61|83.49|86.13|83.01|86.73|83.61|85.81|82.69|0
1646813700000|2022-03-09 08:15:00|86.16|83.04|86.98|83.86|87.68|84.56|86.16|83.04|0
1646814000000|2022-03-09 08:20:00|86.95|83.83|87.2|84.08|87.38|84.26|86.32|83.2|0
1646814300000|2022-03-09 08:25:00|87.25|84.13|87.96|84.84|87.98|84.86|86.83|83.71|0
1646814600000|2022-03-09 08:30:00|87.94|84.82|86.92|83.8|87.96|84.84|86.45|83.33|0
1646814900000|2022-03-09 08:35:00|86.94|83.82|87|83.88|87.65|84.53|86.79|83.67|0
1646815200000|2022-03-09 08:40:00|87.07|83.95|86.18|83.06|87.07|83.95|86.08|82.96|0
1646815500000|2022-03-09 08:45:00|86.25|83.13|86.31|83.19|86.62|83.5|86.06|82.94|0
1646815800000|2022-03-09 08:50:00|86.26|83.14|85.82|82.7|86.4|83.28|85.66|82.54|0
1646816100000|2022-03-09 08:55:00|85.88|82.76|85.77|82.65|86.04|82.92|85.62|82.5|0
1646816400000|2022-03-09 09:00:00|85.76|82.64|85.34|82.22|85.76|82.64|84.93|81.81|0
1646816700000|2022-03-09 09:05:00|85.36|82.24|85.5|82.38|85.7|82.58|85.01|81.89|0
1646817000000|2022-03-09 09:10:00|85.45|82.33|85.95|82.83|86.13|83.01|85.09|81.97|0
1646817300000|2022-03-09 09:15:00|86.02|82.9|84.98|81.86|86.02|82.9|84.92|81.8|0
1646817600000|2022-03-09 09:20:00|85.02|81.9|84.36|81.24|85.05|81.93|84.29|81.17|0
1646817900000|2022-03-09 09:25:00|84.37|81.25|84.31|81.19|84.49|81.37|84|80.88|0
1646818200000|2022-03-09 09:30:00|84.22|81.1|83.65|80.53|84.52|81.4|83.59|80.47|0
1646818500000|2022-03-09 09:35:00|83.67|80.55|82.42|79.3|83.93|80.81|82.41|79.29|0
1646818800000|2022-03-09 09:40:00|82.39|79.27|82.07|78.95|82.5|79.38|81.83|78.71|0
1646819100000|2022-03-09 09:45:00|82.1|78.98|82.81|79.69|83.08|79.96|81.97|78.85|0
1646819400000|2022-03-09 09:50:00|82.85|79.73|82.33|79.21|82.95|79.83|81.73|78.61|0
1646819700000|2022-03-09 09:55:00|82.3|79.18|81.72|78.6|82.48|79.36|81.71|78.59|0
1646820000000|2022-03-09 10:00:00|81.82|78.7|81.78|78.66|82.72|79.6|81.74|78.62|0
1646820300000|2022-03-09 10:05:00|81.85|78.73|81.81|78.69|82.04|78.92|81.37|78.25|0
1646820600000|2022-03-09 10:10:00|81.75|78.63|81.76|78.64|82.15|79.03|81.48|78.36|0
1646820900000|2022-03-09 10:15:00|81.73|78.61|81.59|78.47|82.23|79.11|81.52|78.4|0
1646821200000|2022-03-09 10:20:00|81.65|78.53|82.53|79.41|82.61|79.49|81.65|78.53|0
1646821500000|2022-03-09 10:25:00|82.56|79.44|81.84|78.72|82.56|79.44|81.77|78.65|0
1646821800000|2022-03-09 10:30:00|81.68|78.56|81.71|78.59|82.11|78.99|81.37|78.25|0
1646822100000|2022-03-09 10:35:00|81.74|78.62|81.77|78.65|81.79|78.67|81.18|78.06|0
1646822400000|2022-03-09 10:40:00|81.71|78.59|81.38|78.26|81.79|78.67|81.23|78.11|0
1646822700000|2022-03-09 10:45:00|81.4|78.28|81.52|78.4|84.19|81.07|81.2|78.08|0
1646823000000|2022-03-09 10:50:00|81.58|78.46|82.27|79.15|82.48|79.36|81.25|78.13|0
1646823300000|2022-03-09 10:55:00|82.26|79.14|83.17|80.05|83.74|80.62|82.26|79.14|0
1646823600000|2022-03-09 11:00:00|83.12|80|82.78|79.66|83.55|80.43|82.73|79.61|0
1646823900000|2022-03-09 11:05:00|82.72|79.6|82.36|79.24|82.8|79.68|82.33|79.21|0
1646824200000|2022-03-09 11:10:00|82.38|79.26|83.02|79.9|83.09|79.97|82.33|79.21|0
1646824500000|2022-03-09 11:15:00|82.96|79.84|82.32|79.2|83.13|80.01|82.18|79.06|0
1646824800000|2022-03-09 11:20:00|82.37|79.25|81.68|78.56|82.89|79.77|81.59|78.47|0
1646825100000|2022-03-09 11:25:00|81.63|78.51|82.51|79.39|82.55|79.43|81.39|78.27|0
1646825400000|2022-03-09 11:30:00|82.48|79.36|82.45|79.33|82.84|79.72|82.16|79.04|0
1646825700000|2022-03-09 11:35:00|82.54|79.42|82.99|79.87|83.03|79.91|82.25|79.13|0
1646826000000|2022-03-09 11:40:00|83.01|79.89|83.66|80.54|83.81|80.69|82.98|79.86|0
1646826300000|2022-03-09 11:45:00|83.74|80.62|83.27|80.15|84|80.88|83.22|80.1|0
1646826600000|2022-03-09 11:50:00|83.28|80.16|82.86|79.74|83.28|80.16|82.66|79.54|0
1646826900000|2022-03-09 11:55:00|82.92|79.8|83.36|80.24|83.36|80.24|82.89|79.77|0
1646827200000|2022-03-09 12:00:00|83.44|80.32|83.23|80.11|83.9|80.78|83.18|80.06|0
1646827500000|2022-03-09 12:05:00|83.21|80.09|83.06|79.94|83.76|80.64|82.8|79.68|0
1646827800000|2022-03-09 12:10:00|83.11|79.99|83.01|79.89|83.48|80.36|83|79.88|0
1646828100000|2022-03-09 12:15:00|82.95|79.83|82.46|79.34|83.19|80.07|82.3|79.18|0
1646828400000|2022-03-09 12:20:00|82.44|79.32|82.57|79.45|82.67|79.55|82.2|79.08|0
1646828700000|2022-03-09 12:25:00|82.64|79.52|82.65|79.53|82.8|79.68|82.36|79.24|0
1646829000000|2022-03-09 12:30:00|82.55|79.43|82.41|79.29|83.07|79.95|82.28|79.16|0
1646829300000|2022-03-09 12:35:00|82.44|79.32|82.87|79.75|83.16|80.04|82.16|79.04|0
1646829600000|2022-03-09 12:40:00|82.84|79.72|82.29|79.17|82.84|79.72|82.19|79.07|0
1646829900000|2022-03-09 12:45:00|82.27|79.15|82.37|79.25|82.71|79.59|81.84|78.72|0
1646830200000|2022-03-09 12:50:00|82.32|79.2|81.96|78.84|82.45|79.33|81.9|78.78|0
1646830500000|2022-03-09 12:55:00|81.98|78.86|81.7|78.58|82.22|79.1|81.58|78.46|0
1646830800000|2022-03-09 13:00:00|81.64|78.52|81.64|78.52|81.79|78.67|80.97|77.85|0
1646831100000|2022-03-09 13:05:00|81.67|78.55|79.41|76.29|81.89|78.77|79.41|76.29|0
1646831400000|2022-03-09 13:10:00|79.44|76.32|80.07|76.95|80.15|77.03|79.28|76.16|0
1646831700000|2022-03-09 13:15:00|80.05|76.93|79.67|76.55|80.07|76.95|79.66|76.54|0
1646832000000|2022-03-09 13:20:00|79.74|76.62|79.92|76.8|80.38|77.26|79.69|76.57|0
1646832300000|2022-03-09 13:25:00|79.91|76.79|79.35|76.23|80.05|76.93|79.18|76.06|0
1646832600000|2022-03-09 13:30:00|79.34|76.22|78.65|75.53|79.46|76.34|78.4|75.28|0
1646832900000|2022-03-09 13:35:00|78.68|75.56|79.3|76.18|79.33|76.21|78.46|75.34|0
1646833200000|2022-03-09 13:40:00|79.27|76.15|79.77|76.65|79.9|76.78|79.24|76.12|0
1646833500000|2022-03-09 13:45:00|79.79|76.67|80.13|77.01|80.59|77.47|79.1|75.98|0
1646833800000|2022-03-09 13:50:00|80.16|77.04|80.76|77.64|80.86|77.74|80|76.88|0
1646834100000|2022-03-09 13:55:00|80.78|77.66|81.2|78.08|81.33|78.21|80.68|77.56|0
1646834400000|2022-03-09 14:00:00|81.24|78.12|80.79|77.67|81.62|78.5|80.79|77.67|0
1646834700000|2022-03-09 14:05:00|80.76|77.64|78.59|75.47|81.04|77.92|78.57|75.45|0
1646835000000|2022-03-09 14:10:00|78.48|75.36|79.83|76.71|80.21|77.09|77.94|74.82|0
1646835300000|2022-03-09 14:15:00|79.85|76.73|80.1|76.98|80.23|77.11|79.27|76.15|0
1646835600000|2022-03-09 14:20:00|80.05|76.93|79.69|76.57|80.46|77.34|79.69|76.57|0
1646835900000|2022-03-09 14:25:00|79.67|76.55|79.11|75.99|79.74|76.62|79.11|75.99|0
1646836200000|2022-03-09 14:30:00|79.12|76|79.7|76.58|80.27|77.15|79.01|75.89|0
1646836500000|2022-03-09 14:35:00|79.83|76.71|79.54|76.42|80.76|77.64|79.26|76.14|0
1646836800000|2022-03-09 14:40:00|79.48|76.36|80.11|76.99|80.17|77.05|78.5|75.38|0
1646837100000|2022-03-09 14:45:00|79.82|76.7|79.79|76.67|80.36|77.24|79.1|75.98|0
1646837400000|2022-03-09 14:50:00|79.84|76.72|80.77|77.65|81.37|78.25|78.9|75.78|0
1646837700000|2022-03-09 14:55:00|80.86|77.74|79.84|76.72|81.02|77.9|79.59|76.47|0
1646838000000|2022-03-09 15:00:00|79.62|76.5|77.97|74.85|80|76.88|77.41|74.29|0
1646838300000|2022-03-09 15:05:00|78.03|74.91|77.98|74.86|78.4|75.28|77.64|74.52|0
1646838600000|2022-03-09 15:10:00|78.03|74.91|77.75|74.63|78.21|75.09|77.72|74.6|0
1646838900000|2022-03-09 15:15:00|77.47|74.35|78.08|74.96|78.89|75.77|77.04|73.92|0
1646839200000|2022-03-09 15:20:00|78.15|75.03|78.18|75.06|79.25|76.13|77.39|74.27|0
1646839500000|2022-03-09 15:25:00|78.24|75.12|78.49|75.37|79.42|76.3|78.14|75.02|0
1646839800000|2022-03-09 15:30:00|78.33|75.21|78.61|75.49|79.33|76.21|78.27|75.15|0
1646840100000|2022-03-09 15:35:00|78.42|75.3|78.11|74.99|78.79|75.67|77.75|74.63|0
1646840400000|2022-03-09 15:40:00|78.14|75.02|78.32|75.2|78.35|75.23|77.58|74.46|0
1646840700000|2022-03-09 15:45:00|78.25|75.13|77.84|74.72|78.45|75.33|77.73|74.61|0
1646841000000|2022-03-09 15:50:00|77.83|74.71|77.98|74.86|78.57|75.45|77.46|74.34|0
1646841300000|2022-03-09 15:55:00|78.01|74.89|77.16|74.04|78.07|74.95|76.78|73.66|0
1646841600000|2022-03-09 16:00:00|77|73.88|78.31|75.19|78.38|75.26|77|73.88|0
1646841900000|2022-03-09 16:05:00|78.14|75.02|78.06|74.94|78.34|75.22|77.37|74.25|0
1646842200000|2022-03-09 16:10:00|78.02|74.9|78.87|75.75|78.93|75.81|77.97|74.85|0
1646842500000|2022-03-09 16:15:00|78.88|75.76|78.17|75.05|79.46|76.34|78.15|75.03|0
1646842800000|2022-03-09 16:20:00|78.15|75.03|78.53|75.41|78.75|75.63|77.69|74.57|0
1646843100000|2022-03-09 16:25:00|78.47|75.35|79.2|76.08|79.24|76.12|78.47|75.35|0
1646843400000|2022-03-09 16:30:00|79.09|75.97|77.54|74.42|79.12|76|77.54|74.42|0
1646843700000|2022-03-09 16:35:00|77.51|74.39|77.82|74.7|78.29|75.17|77.18|74.06|0
1646844000000|2022-03-09 16:40:00|77.89|74.77|77.35|74.23|77.97|74.85|77.2|74.08|0
1646844300000|2022-03-09 16:45:00|77.32|74.2|77.11|73.99|77.6|74.48|77.08|73.96|0
1646844600000|2022-03-09 16:50:00|77.23|74.11|77.23|74.11|77.75|74.63|77.11|73.99|0
1646844900000|2022-03-09 16:55:00|77.2|74.08|76.71|73.59|77.29|74.17|76.59|73.47|0
1646845200000|2022-03-09 17:00:00|76.65|73.53|76.71|73.59|76.88|73.76|76.2|73.08|0
1646845500000|2022-03-09 17:05:00|76.65|73.53|76.8|73.68|77.01|73.89|76.59|73.47|0
1646845800000|2022-03-09 17:10:00|76.77|73.65|76.52|73.4|77.22|74.1|76.49|73.37|0
1646846100000|2022-03-09 17:15:00|76.51|73.39|76.7|73.58|76.79|73.67|76.37|73.25|0
1646846400000|2022-03-09 17:20:00|76.67|73.55|76.88|73.76|77.13|74.01|76.04|72.92|0
1646846700000|2022-03-09 17:25:00|76.82|73.7|76.43|73.31|77.4|74.28|76.25|73.13|0
1646847000000|2022-03-09 17:30:00|76.46|73.34|76.21|73.09|77.97|74.85|76.06|72.94|0
1646847300000|2022-03-09 17:35:00|76.15|73.03|75.55|72.43|76.21|73.09|75.46|72.34|0
1646847600000|2022-03-09 17:40:00|75.49|72.37|76.05|72.93|76.26|73.14|75.49|72.37|0
1646847900000|2022-03-09 17:45:00|76.02|72.9|75.57|72.45|76.41|73.29|75.51|72.39|0
1646848200000|2022-03-09 17:50:00|75.6|72.48|76.29|72.45|76.29|72.66|75.6|72.14|0
1646848500000|2022-03-09 17:55:00|76.23|72.39|76.05|72.21|76.48|72.64|75.96|72.12|0
1646848800000|2022-03-09 18:00:00|76.11|72.27|77.22|73.38|77.26|73.41|76.11|72.27|0
1646849100000|2022-03-09 18:05:00|77.28|73.44|77.16|73.32|77.4|73.56|76.81|72.97|0
1646849400000|2022-03-09 18:10:00|77.1|73.26|76.43|72.59|77.19|73.35|76.37|72.53|0
1646849700000|2022-03-09 18:15:00|76.4|72.56|76.67|72.83|76.67|72.83|76.16|72.32|0
1646850000000|2022-03-09 18:20:00|76.63|72.79|76.26|72.42|76.7|72.86|76.25|72.41|0
1646850300000|2022-03-09 18:25:00|76.22|72.38|76.16|72.32|76.53|72.69|76.04|72.2|0
1646850600000|2022-03-09 18:30:00|76.1|72.26|78.27|74.43|78.33|74.49|76.07|72.23|0
1646850900000|2022-03-09 18:35:00|78.21|74.37|78.27|74.43|78.51|74.67|77.84|74|0
1646851200000|2022-03-09 18:40:00|78.15|74.31|79|75.16|79|75.16|77.99|74.15|0
1646851500000|2022-03-09 18:45:00|78.88|75.04|79.49|75.65|79.77|75.93|78.82|74.98|0
1646851800000|2022-03-09 18:50:00|79.52|75.68|79.09|75.25|79.74|75.9|78.6|74.76|0
1646852100000|2022-03-09 18:55:00|79.06|75.22|79.27|75.43|79.46|75.62|79|75.16|0
1646852400000|2022-03-09 19:00:00|79.21|75.37|78.04|74.2|79.43|75.59|78.04|74.2|0
1646852700000|2022-03-09 19:05:00|78.14|74.3|78.65|74.81|78.74|74.9|77.98|74.14|0
1646853000000|2022-03-09 19:10:00|78.59|74.75|78.77|74.93|79.17|75.33|78.29|74.45|0
1646853300000|2022-03-09 19:15:00|78.74|74.9|78.92|75.08|79.42|75.58|78.53|74.69|0
1646853600000|2022-03-09 19:20:00|79|75.16|79.43|75.59|79.58|75.74|78.28|74.44|0
1646853900000|2022-03-09 19:25:00|79.58|75.74|79.27|75.43|79.61|75.77|79.21|75.37|0
1646854200000|2022-03-09 19:30:00|79.15|75.31|78.63|74.79|79.24|75.4|78.53|74.69|0
1646854500000|2022-03-09 19:35:00|78.66|74.82|78.62|74.78|78.84|75|78.38|74.54|0
1646854800000|2022-03-09 19:40:00|78.65|74.81|78.59|74.75|78.84|75|78.3|74.46|0
1646855100000|2022-03-09 19:45:00|78.53|74.69|78.99|75.15|79.33|75.49|78.35|74.51|0
1646855400000|2022-03-09 19:50:00|79.02|75.18|79.41|75.57|79.41|75.57|78.19|74.35|0
1646855700000|2022-03-09 19:55:00|79.38|75.54|79.23|75.39|79.41|75.57|78.68|74.84|0
1646856000000|2022-03-09 20:00:00|79.09|75.25|78.77|74.93|79.17|75.33|78.74|74.9|0
1646856300000|2022-03-09 20:05:00|78.67|74.83|77.55|73.71|78.8|74.96|77.55|73.71|0
1646856600000|2022-03-09 20:10:00|77.46|73.62|77.43|73.59|77.79|73.95|77.1|73.26|0
1646856900000|2022-03-09 20:15:00|77.37|73.53|77.61|73.77|78|74.16|77.13|73.29|0
1646857200000|2022-03-09 20:20:00|77.64|73.8|77.27|73.43|77.64|73.8|77.01|73.17|0
1646857500000|2022-03-09 20:25:00|77.33|73.49|76.37|72.53|78.41|74.57|76.34|72.5|0
1646857800000|2022-03-09 20:30:00|76.4|72.56|75.98|72.14|76.4|72.56|75.54|71.7|0
1646858100000|2022-03-09 20:35:00|76.01|72.17|76.89|73.05|76.9|73.06|75.92|72.08|0
1646858400000|2022-03-09 20:40:00|76.87|73.03|76.57|72.73|76.99|73.15|76.26|72.42|0
1646858700000|2022-03-09 20:45:00|76.63|72.79|77.41|73.57|77.62|73.78|76.15|72.31|0
1646859000000|2022-03-09 20:50:00|77.32|73.48|77.68|73.84|78.63|74.79|76.87|73.03|0
1646859300000|2022-03-09 20:55:00|77.89|74.05|78.1|74.26|78.96|75.12|77.89|74.05|0
1646859600000|2022-03-09 21:00:00|78.07|74.23|78.38|74.54|78.41|74.57|77.35|73.51|0
1646859900000|2022-03-09 21:05:00|78.32|74.48|79.4|75.56|79.76|75.92|76.75|72.91|0
1646860200000|2022-03-09 21:10:00|79.43|75.59|80.07|76.23|80.32|76.48|79.43|75.59|0
1646860500000|2022-03-09 21:15:00|80.27|75.79|79.77|75.29|80.36|75.88|79.77|75.29|0
1646860800000|2022-03-09 21:20:00|79.8|75.32|80.03|75.55|80.05|75.57|79.65|75.17|0
1646861100000|2022-03-09 21:25:00|80.02|75.54|79.98|75.5|80.06|75.58|79.88|75.4|0
1646861400000|2022-03-09 21:30:00|80.01|75.53|80.37|75.89|80.38|75.9|79.92|75.44|0
1646861700000|2022-03-09 21:35:00|80.32|75.84|79.98|75.5|80.43|75.95|79.98|75.5|0
1646862000000|2022-03-09 21:40:00|79.81|75.33|79.01|74.53|79.89|75.41|78.86|74.38|0
1646862300000|2022-03-09 21:45:00|79.06|74.58|79.53|75.05|79.55|75.07|79.04|74.56|0
1646862600000|2022-03-09 21:50:00|79.64|75.16|79.6|75.12|79.85|75.37|79.53|75.05|0
1646862900000|2022-03-09 21:55:00|79.7|75.22|79.68|75.2|79.74|75.26|79.57|75.09|0
1646863200000|2022-03-09 22:00:00|79.65|75.17|79.85|75.37|79.91|75.43|79.59|75.11|0
1646863500000|2022-03-09 22:05:00|79.87|75.39|79.83|75.35|79.9|75.42|79.83|75.35|0
1646863800000|2022-03-09 22:10:00|79.86|75.38|79.79|75.31|79.91|75.43|79.75|75.27|0
1646864100000|2022-03-09 22:15:00|79.81|75.33|79.75|75.27|79.86|75.38|79.66|75.18|0
1646864400000|2022-03-09 22:20:00|79.77|75.29|79.69|75.21|79.77|75.29|79.69|75.21|0
1646864700000|2022-03-09 22:25:00|79.65|75.17|79.69|75.21|79.69|75.21|79.65|75.17|0
1646865000000|2022-03-09 22:30:00|79.7|75.22|79.66|75.18|79.7|75.22|79.66|75.18|0
1646865300000|2022-03-09 22:35:00|79.68|75.2|79.7|75.22|79.72|75.24|79.66|75.18|0
1646865600000|2022-03-09 22:40:00|79.71|75.23|79.71|75.23|79.71|75.23|79.7|75.22|0
1646866200000|2022-03-09 22:50:00|79.72|75.24|79.7|75.22|79.72|75.24|79.7|75.22|0
1646866500000|2022-03-09 22:55:00|79.71|75.23|79.76|75.28|79.79|75.31|79.64|75.16|0
1646866800000|2022-03-09 23:00:00|79.59|75.11|80.02|75.54|80.36|75.88|79.59|75.11|0
1646867100000|2022-03-09 23:05:00|80.05|75.57|79.88|75.4|80.19|75.71|79.7|75.22|0
1646867400000|2022-03-09 23:10:00|79.9|75.42|79.76|75.28|79.91|75.43|79.37|74.89|0
1646867700000|2022-03-09 23:15:00|79.72|75.24|80.09|75.61|80.09|75.61|79.63|75.15|0
1646868000000|2022-03-09 23:20:00|80.08|75.6|80.46|75.98|80.49|76.01|79.94|75.46|0
1646868300000|2022-03-09 23:25:00|80.45|75.97|80.29|75.81|80.52|76.04|80.21|75.73|0
1646868600000|2022-03-09 23:30:00|80.24|75.76|80.18|75.7|80.24|75.76|80.13|75.65|0
1646868900000|2022-03-09 23:35:00|80.19|75.71|80.25|75.77|80.44|75.96|80.08|75.6|0
1646869200000|2022-03-09 23:40:00|80.27|75.79|80.33|75.85|80.36|75.88|80.17|75.69|0
1646869500000|2022-03-09 23:45:00|80.31|75.83|80.31|75.83|80.36|75.88|80.14|75.66|0
1646869800000|2022-03-09 23:50:00|80.33|75.85|80.17|75.69|80.53|76.05|80.15|75.67|0
1646870100000|2022-03-09 23:55:00|80.14|75.66|79.98|75.5|80.17|75.69|79.97|75.49|0
1646870400000|2022-03-10 00:00:00|79.94|75.46|80.18|75.7|80.41|75.93|79.68|75.2|0
1646870700000|2022-03-10 00:05:00|80.17|75.69|80.27|75.79|80.53|76.05|80.13|75.65|0
1646871000000|2022-03-10 00:10:00|80.29|75.81|80.44|75.96|80.44|75.96|80.15|75.67|0
1646871300000|2022-03-10 00:15:00|80.47|75.99|80.41|75.93|80.69|76.21|80.33|75.85|0
1646871600000|2022-03-10 00:20:00|80.38|75.9|79.97|75.49|80.48|76|79.85|75.37|0
1646871900000|2022-03-10 00:25:00|79.94|75.46|79.91|75.43|79.99|75.51|79.79|75.31|0
1646872200000|2022-03-10 00:30:00|79.94|75.46|79.68|75.2|80.15|75.67|79.57|75.09|0
1646872500000|2022-03-10 00:35:00|79.69|75.21|79.64|75.16|79.81|75.33|79.54|75.06|0
1646872800000|2022-03-10 00:40:00|79.63|75.15|79.84|75.36|79.87|75.39|79.54|75.06|0
1646873100000|2022-03-10 00:45:00|79.81|75.33|80.07|75.59|80.12|75.64|79.81|75.33|0
1646873400000|2022-03-10 00:50:00|80.05|75.57|80.02|75.54|80.13|75.65|79.92|75.44|0
1646873700000|2022-03-10 00:55:00|79.99|75.51|80.11|75.63|80.22|75.74|79.93|75.45|0
1646874000000|2022-03-10 01:00:00|80.07|75.59|80.33|75.85|80.34|75.86|79.9|75.42|0
1646874300000|2022-03-10 01:05:00|80.29|75.81|79.8|75.32|80.48|76|79.68|75.2|0
1646874600000|2022-03-10 01:10:00|79.83|75.35|79.77|75.29|79.89|75.41|79.61|75.13|0
1646874900000|2022-03-10 01:15:00|79.75|75.27|80.1|75.62|80.13|75.65|79.71|75.23|0
1646875200000|2022-03-10 01:20:00|80.04|75.56|79.95|75.47|80.23|75.75|79.82|75.34|0
1646875500000|2022-03-10 01:25:00|79.98|75.5|79.9|75.42|79.98|75.5|79.65|75.17|0
1646875800000|2022-03-10 01:30:00|79.91|75.43|80.44|75.96|80.44|75.96|79.87|75.39|0
1646876100000|2022-03-10 01:35:00|80.37|75.89|81.15|76.67|81.31|76.83|80.28|75.8|0
1646876400000|2022-03-10 01:40:00|81.13|76.65|80.99|76.51|81.15|76.67|80.93|76.45|0
1646876700000|2022-03-10 01:45:00|80.98|76.5|80.54|76.06|80.99|76.51|80.54|76.06|0
1646877000000|2022-03-10 01:50:00|80.52|76.04|80.57|76.09|80.71|76.23|80.52|76.04|0
1646877300000|2022-03-10 01:55:00|80.58|76.1|80.49|76.01|80.88|76.4|80.4|75.92|0
1646877600000|2022-03-10 02:00:00|80.52|76.04|79.42|74.94|80.55|76.07|79.27|74.79|0
1646877900000|2022-03-10 02:05:00|79.44|74.96|79.74|75.26|79.81|75.33|79.44|74.96|0
1646878200000|2022-03-10 02:10:00|79.71|75.23|79.85|75.37|79.9|75.42|79.67|75.19|0
1646878500000|2022-03-10 02:15:00|79.9|75.42|79.86|75.38|80.17|75.69|79.83|75.35|0
1646878800000|2022-03-10 02:20:00|79.91|75.43|79.63|75.15|80.01|75.53|79.63|75.15|0
1646879100000|2022-03-10 02:25:00|79.6|75.12|79.67|75.19|79.86|75.38|79.6|75.12|0
1646879400000|2022-03-10 02:30:00|79.61|75.13|79.69|75.21|79.77|75.29|79.55|75.07|0
1646879700000|2022-03-10 02:35:00|79.7|75.22|79.49|75.01|79.75|75.27|79.47|74.99|0
1646880000000|2022-03-10 02:40:00|79.52|75.04|79.64|75.16|79.87|75.39|79.5|75.02|0
1646880300000|2022-03-10 02:45:00|79.62|75.14|80.1|75.62|80.13|75.65|79.62|75.14|0
1646880600000|2022-03-10 02:50:00|80.07|75.59|79.82|75.34|80.07|75.59|79.79|75.31|0
1646880900000|2022-03-10 02:55:00|79.8|75.32|80.03|75.55|80.22|75.74|79.79|75.31|0
1646881200000|2022-03-10 03:00:00|80.02|75.54|80.15|75.67|80.26|75.78|79.91|75.43|0
1646881500000|2022-03-10 03:05:00|80.27|75.79|80.37|75.89|80.37|75.89|80.06|75.58|0
1646881800000|2022-03-10 03:10:00|80.29|75.81|80.24|75.76|80.4|75.92|80.1|75.62|0
1646882100000|2022-03-10 03:15:00|80.22|75.74|80.13|75.65|80.33|75.85|80.01|75.53|0
1646882400000|2022-03-10 03:20:00|80.11|75.63|80.02|75.54|80.18|75.7|79.93|75.45|0
1646882700000|2022-03-10 03:25:00|80|75.52|80.34|75.86|80.53|76.05|79.77|75.29|0
1646883000000|2022-03-10 03:30:00|80.3|75.82|80.4|75.92|80.56|76.08|80.2|75.72|0
1646883300000|2022-03-10 03:35:00|80.39|75.91|80.37|75.89|80.66|76.18|80.35|75.87|0
1646883600000|2022-03-10 03:40:00|80.38|75.9|80.51|76.03|80.57|76.09|80.35|75.87|0
1646883900000|2022-03-10 03:45:00|80.52|76.04|80.27|75.79|80.72|76.24|80.26|75.78|0
1646884200000|2022-03-10 03:50:00|80.26|75.78|79.98|75.5|80.27|75.79|79.95|75.47|0
1646884500000|2022-03-10 03:55:00|80.1|75.62|80.1|75.62|80.13|75.65|80.01|75.53|0
1646884800000|2022-03-10 04:00:00|80.11|75.63|80.03|75.55|80.11|75.63|79.94|75.46|0
1646885100000|2022-03-10 04:05:00|80.05|75.57|80.15|75.67|80.16|75.68|79.88|75.4|0
1646885400000|2022-03-10 04:10:00|80.34|75.86|80.62|76.14|80.8|76.32|80.15|75.67|0
1646885700000|2022-03-10 04:15:00|80.65|76.17|80.71|76.23|80.76|76.28|80.43|75.95|0
1646886000000|2022-03-10 04:20:00|80.68|76.2|80.71|76.23|80.71|76.23|80.55|76.07|0
1646886300000|2022-03-10 04:25:00|80.67|76.19|80.89|76.41|80.95|76.47|80.64|76.16|0
1646886600000|2022-03-10 04:30:00|80.94|76.46|80.95|76.47|81.03|76.55|80.67|76.19|0
1646886900000|2022-03-10 04:35:00|80.97|76.49|81.23|76.75|81.23|76.75|80.89|76.41|0
1646887200000|2022-03-10 04:40:00|81.2|76.72|81.21|76.73|81.26|76.78|81.09|76.61|0
1646887500000|2022-03-10 04:45:00|81.18|76.7|81.16|76.68|81.2|76.72|81.01|76.53|0
1646887800000|2022-03-10 04:50:00|81.15|76.67|81.04|76.56|81.19|76.71|80.97|76.49|0
1646888100000|2022-03-10 04:55:00|81.02|76.54|80.88|76.4|81.08|76.6|80.88|76.4|0
1646888400000|2022-03-10 05:00:00|80.85|76.37|80.94|76.46|81|76.52|80.75|76.27|0
1646888700000|2022-03-10 05:05:00|80.91|76.43|81.09|76.61|81.12|76.64|80.88|76.4|0
1646889000000|2022-03-10 05:10:00|81.12|76.64|81.21|76.73|81.25|76.77|81|76.52|0
1646889300000|2022-03-10 05:15:00|81.18|76.7|81.03|76.55|81.25|76.77|80.98|76.5|0
1646889600000|2022-03-10 05:20:00|80.99|76.51|81.09|76.61|81.18|76.7|80.87|76.39|0
1646889900000|2022-03-10 05:25:00|81.12|76.64|81.18|76.7|81.24|76.76|81.12|76.64|0
1646890200000|2022-03-10 05:30:00|81.08|76.6|81.21|76.73|81.24|76.76|81.05|76.57|0
1646890500000|2022-03-10 05:35:00|81.17|76.69|80.95|76.47|81.17|76.69|80.92|76.44|0
1646890800000|2022-03-10 05:40:00|80.94|76.46|80.95|76.47|81.05|76.57|80.86|76.38|0
1646891100000|2022-03-10 05:45:00|80.94|76.46|80.73|76.25|80.95|76.47|80.64|76.16|0
1646891400000|2022-03-10 05:50:00|80.72|76.24|80.51|76.03|80.73|76.25|80.5|76.02|0
1646891700000|2022-03-10 05:55:00|80.53|76.05|80.63|76.15|80.7|76.22|80.39|75.91|0
1646892000000|2022-03-10 06:00:00|80.45|75.97|80.57|76.09|80.77|76.29|80.42|75.94|0
1646892300000|2022-03-10 06:05:00|80.56|76.08|80.29|75.81|80.63|76.15|80.29|75.81|0
1646892600000|2022-03-10 06:10:00|80.26|75.78|80.35|75.87|80.66|76.18|80.26|75.78|0
1646892900000|2022-03-10 06:15:00|80.37|75.89|80.5|76.02|80.56|76.08|80.26|75.78|0
1646893200000|2022-03-10 06:20:00|80.52|76.04|80.62|76.14|80.78|76.3|80.52|76.04|0
1646893500000|2022-03-10 06:25:00|80.59|76.11|81.03|76.55|81.06|76.58|80.59|76.11|0
1646893800000|2022-03-10 06:30:00|81|76.52|81.09|76.61|81.21|76.73|80.9|76.42|0
1646894100000|2022-03-10 06:35:00|81.06|76.58|80.77|76.29|81.06|76.58|80.62|76.14|0
1646894400000|2022-03-10 06:40:00|80.74|76.26|80.62|76.14|80.93|76.45|80.62|76.14|0
1646894700000|2022-03-10 06:45:00|80.58|76.1|80.99|76.51|81.08|76.6|80.52|76.04|0
1646895000000|2022-03-10 06:50:00|80.96|76.48|81.02|76.54|81.13|76.65|80.94|76.46|0
1646895300000|2022-03-10 06:55:00|80.98|76.5|80.89|76.41|81|76.52|80.8|76.32|0
1646895600000|2022-03-10 07:00:00|80.86|76.38|81.14|76.66|81.15|76.67|80.64|76.16|0
1646895900000|2022-03-10 07:05:00|81.12|76.64|81.04|76.56|81.17|76.69|80.93|76.45|0
1646896200000|2022-03-10 07:10:00|81.03|76.55|80.79|76.31|81.2|76.72|80.79|76.31|0
1646896500000|2022-03-10 07:15:00|80.88|76.4|80.94|76.46|81.1|76.62|80.68|76.2|0
1646896800000|2022-03-10 07:20:00|80.97|76.49|80.86|76.38|81.07|76.59|80.57|76.09|0
1646897100000|2022-03-10 07:25:00|80.88|76.4|80.85|76.37|80.96|76.48|80.69|76.21|0
1646897400000|2022-03-10 07:30:00|80.88|76.4|80.75|76.27|81|76.52|80.53|76.05|0
1646897700000|2022-03-10 07:35:00|80.72|76.24|80.95|76.47|81.04|76.56|79.77|75.29|0
1646898000000|2022-03-10 07:40:00|80.92|76.44|80.93|76.45|81.04|76.56|80.86|76.38|0
1646898300000|2022-03-10 07:45:00|80.92|76.44|80.82|76.34|81.04|76.56|80.81|76.33|0
1646898600000|2022-03-10 07:50:00|80.78|76.3|80.77|76.29|81.04|76.56|80.7|76.22|0
1646898900000|2022-03-10 07:55:00|80.76|76.28|81.4|76.92|81.51|77.03|80.63|76.15|0
1646899200000|2022-03-10 08:00:00|81.39|76.91|81.92|77.44|81.98|77.5|80.8|76.32|0
1646899500000|2022-03-10 08:05:00|81.9|77.42|81.47|77.63|81.9|77.82|81.21|77.37|0
1646899800000|2022-03-10 08:10:00|81.36|77.52|82.38|78.54|82.41|78.57|81.36|77.52|0
1646900100000|2022-03-10 08:15:00|82.29|78.45|82.35|78.51|82.41|78.57|82.13|78.29|0
1646900400000|2022-03-10 08:20:00|82.38|78.54|83.3|79.46|83.4|79.56|82.14|78.3|0
1646900700000|2022-03-10 08:25:00|83.33|79.49|83.65|79.81|84.07|80.23|83.33|79.49|0
1646901000000|2022-03-10 08:30:00|83.75|79.91|84.03|80.19|84.37|80.53|82.09|78.25|0
1646901300000|2022-03-10 08:35:00|84.06|80.22|83.88|80.04|84.09|80.25|83.59|79.75|0
1646901600000|2022-03-10 08:40:00|83.91|80.07|83.45|79.61|84.23|80.39|83.4|79.56|0
1646901900000|2022-03-10 08:45:00|83.41|79.57|83.51|79.67|83.94|80.1|83.08|79.24|0
1646902200000|2022-03-10 08:50:00|83.55|79.71|84.02|80.18|84.12|80.28|83.54|79.7|0
1646902500000|2022-03-10 08:55:00|83.97|80.13|84.13|80.29|84.26|80.42|83.76|79.92|0
1646902800000|2022-03-10 09:00:00|84.11|80.27|82.26|78.42|84.11|80.27|81.96|78.12|0
1646903100000|2022-03-10 09:05:00|82.13|78.29|81.36|77.52|82.32|78.48|81.27|77.43|0
1646903400000|2022-03-10 09:10:00|81.41|77.57|81.61|77.77|81.74|77.9|81.14|77.3|0
1646903700000|2022-03-10 09:15:00|81.59|77.75|81.64|77.8|81.88|78.04|81.48|77.64|0
1646904000000|2022-03-10 09:20:00|81.67|77.83|82.55|78.71|82.55|78.71|81.67|77.83|0
1646904300000|2022-03-10 09:25:00|82.61|78.77|83.04|79.2|83.06|79.22|82.53|78.69|0
1646904600000|2022-03-10 09:30:00|83.01|79.17|82.85|79.01|83.5|79.66|82.85|79.01|0
1646904900000|2022-03-10 09:35:00|82.93|79.09|82.77|78.93|83.05|79.21|82.61|78.77|0
1646905200000|2022-03-10 09:40:00|82.74|78.9|82.16|78.32|82.86|79.02|82.07|78.23|0
1646905500000|2022-03-10 09:45:00|82.13|78.29|82.75|78.91|82.97|79.13|82|78.16|0
1646905800000|2022-03-10 09:50:00|82.73|78.89|84.07|80.23|84.33|80.49|82.62|78.78|0
1646906100000|2022-03-10 09:55:00|83.99|80.15|83.8|79.96|84.33|80.49|82.32|78.48|0
1646906400000|2022-03-10 10:00:00|83.86|80.02|83.76|79.92|84.17|80.33|82.92|79.08|0
1646906700000|2022-03-10 10:05:00|83.78|79.94|84.18|80.34|84.63|80.79|83.28|79.44|0
1646907000000|2022-03-10 10:10:00|84.25|80.41|84.71|80.87|84.71|80.87|84|80.16|0
1646907300000|2022-03-10 10:15:00|84.7|80.86|84.21|80.37|84.79|80.95|83.97|80.13|0
1646907600000|2022-03-10 10:20:00|84.35|80.51|83.87|80.03|84.5|80.66|83.67|79.83|0
1646907900000|2022-03-10 10:25:00|83.88|80.04|83.48|79.64|84.03|80.19|83.38|79.54|0
1646908200000|2022-03-10 10:30:00|83.5|79.66|83.72|79.88|84.19|80.35|83.45|79.61|0
1646908500000|2022-03-10 10:35:00|83.82|79.98|84.36|80.52|84.43|80.59|83.6|79.76|0
1646908800000|2022-03-10 10:40:00|84.33|80.49|84.29|80.45|84.49|80.65|84.02|80.18|0
1646909100000|2022-03-10 10:45:00|84.28|80.44|83.73|79.89|84.37|80.53|83.73|79.89|0
1646909400000|2022-03-10 10:50:00|83.74|79.9|83.81|79.97|84.05|80.21|83.65|79.81|0
1646909700000|2022-03-10 10:55:00|83.82|79.98|84.89|81.05|84.92|81.08|83.66|79.82|0
1646910000000|2022-03-10 11:00:00|84.92|81.08|84.63|80.79|84.95|81.11|84.53|80.69|0
1646910300000|2022-03-10 11:05:00|84.64|80.8|85.47|81.63|85.49|81.65|84.63|80.79|0
1646910600000|2022-03-10 11:10:00|85.46|81.62|84.95|81.11|85.83|81.99|84.75|80.91|0
1646910900000|2022-03-10 11:15:00|84.91|81.07|85.03|81.19|85.11|81.27|84.78|80.94|0
1646911200000|2022-03-10 11:20:00|85.04|81.2|84.58|80.74|85.06|81.22|84.36|80.52|0
1646911500000|2022-03-10 11:25:00|84.57|80.73|84.45|80.61|84.65|80.81|84.19|80.35|0
1646911800000|2022-03-10 11:30:00|84.39|80.55|84.73|80.89|85|81.16|84.39|80.55|0
1646912100000|2022-03-10 11:35:00|84.71|80.87|85.2|81.36|85.21|81.37|84.42|80.58|0
1646912400000|2022-03-10 11:40:00|85.26|81.42|84.61|80.77|85.46|81.62|83.9|80.06|0
1646912700000|2022-03-10 11:45:00|84.6|80.76|85.25|81.41|85.35|81.51|84.48|80.64|0
1646913000000|2022-03-10 11:50:00|85.33|81.49|85.95|82.11|85.95|82.11|85.15|81.31|0
1646913300000|2022-03-10 11:55:00|85.88|82.04|85.34|81.5|85.92|82.08|85.24|81.4|0
1646913600000|2022-03-10 12:00:00|85.26|81.42|86.31|82.47|86.31|82.47|85.13|81.29|0
1646913900000|2022-03-10 12:05:00|86.28|82.44|85.52|81.68|86.28|82.44|85.52|81.68|0
1646914200000|2022-03-10 12:10:00|85.55|81.71|85.74|81.9|86.22|82.38|84.82|80.98|0
1646914500000|2022-03-10 12:15:00|85.72|81.88|85.38|81.54|86.02|82.18|85.2|81.36|0
1646914800000|2022-03-10 12:20:00|85.31|81.47|85.41|81.57|85.92|82.08|85.31|81.47|0
1646915100000|2022-03-10 12:25:00|85.38|81.54|85.21|81.37|85.59|81.75|85.13|81.29|0
1646915400000|2022-03-10 12:30:00|85.06|81.22|85.85|82.01|85.85|82.01|85.02|81.18|0
1646915700000|2022-03-10 12:35:00|85.81|81.97|85.53|81.69|86.14|82.3|85.52|81.68|0
1646916000000|2022-03-10 12:40:00|85.55|81.71|85.79|81.95|85.83|81.99|85.5|81.66|0
1646916300000|2022-03-10 12:45:00|85.86|82.02|86.85|83.01|86.85|83.01|85.73|81.89|0
1646916600000|2022-03-10 12:50:00|86.83|82.99|86.81|82.97|86.86|83.02|86.5|82.66|0
1646916900000|2022-03-10 12:55:00|86.75|82.91|87.18|83.34|87.19|83.35|86.3|82.46|0
1646917200000|2022-03-10 13:00:00|87.14|83.3|87.12|83.28|87.32|83.48|86.73|82.89|0
1646917500000|2022-03-10 13:05:00|87.16|83.32|87.82|83.98|87.82|83.98|87.02|83.18|0
1646917800000|2022-03-10 13:10:00|87.64|83.8|87.25|83.41|87.64|83.8|87|83.16|0
1646918100000|2022-03-10 13:15:00|87.3|83.46|86.37|82.53|87.48|83.64|86.24|82.4|0
1646918400000|2022-03-10 13:20:00|86.44|82.6|86.27|82.43|86.54|82.7|86.14|82.3|0
1646918700000|2022-03-10 13:25:00|86.29|82.45|86.08|82.24|86.47|82.63|86|82.16|0
1646919000000|2022-03-10 13:30:00|86.13|82.29|84.02|80.18|86.22|82.38|83.88|80.04|0
1646919300000|2022-03-10 13:35:00|83.94|80.1|85.03|81.19|85.26|81.42|83.72|79.88|0
1646919600000|2022-03-10 13:40:00|85.05|81.21|84.2|80.36|85.52|81.68|84.16|80.32|0
1646919900000|2022-03-10 13:45:00|84.24|80.4|84.38|80.54|84.38|80.54|83.81|79.97|0
1646920200000|2022-03-10 13:50:00|84.3|80.46|85.41|81.57|85.76|81.92|84.3|80.46|0
1646920500000|2022-03-10 13:55:00|85.37|81.53|85.5|81.66|85.5|81.66|85.08|81.24|0
1646920800000|2022-03-10 14:00:00|85.51|81.67|85.28|81.44|85.81|81.97|85.21|81.37|0
1646921100000|2022-03-10 14:05:00|85.31|81.47|86.53|82.69|86.63|82.79|84.58|80.74|0
1646921400000|2022-03-10 14:10:00|86.6|82.76|86.31|82.47|86.76|82.92|86.26|82.42|0
1646921700000|2022-03-10 14:15:00|86.26|82.42|86.26|82.42|86.56|82.72|86.23|82.39|0
1646922000000|2022-03-10 14:20:00|86.33|82.49|86.33|82.49|86.66|82.82|86.19|82.35|0
1646922300000|2022-03-10 14:25:00|86.34|82.5|85.83|81.99|86.42|82.58|85.79|81.95|0
1646922600000|2022-03-10 14:30:00|85.65|81.81|85.3|81.46|86.24|82.4|84.81|80.97|0
1646922900000|2022-03-10 14:35:00|85.4|81.56|85.15|81.31|85.96|82.12|84.36|80.52|0
1646923200000|2022-03-10 14:40:00|84.95|81.11|84.22|80.38|84.95|81.11|83.51|79.67|0
1646923500000|2022-03-10 14:45:00|84.26|80.42|84.84|81|84.84|81|83.73|79.89|0
1646923800000|2022-03-10 14:50:00|84.71|80.87|83.57|79.73|85.11|81.27|83.57|79.73|0
1646924100000|2022-03-10 14:55:00|83.76|79.92|81.99|78.15|83.76|79.92|81.39|77.55|0
1646924400000|2022-03-10 15:00:00|81.86|78.02|83.27|79.43|83.44|79.6|81.86|78.02|0
1646924700000|2022-03-10 15:05:00|83.08|79.24|82.69|78.85|83.3|79.46|82.44|78.6|0
1646925000000|2022-03-10 15:10:00|82.64|78.8|82.5|78.66|83.21|79.37|82.18|78.34|0
1646925300000|2022-03-10 15:15:00|82.62|78.78|81.06|77.22|82.64|78.8|81.06|77.22|0
1646925600000|2022-03-10 15:20:00|81.13|77.29|83.13|79.29|84.29|80.45|80.52|76.68|0
1646925900000|2022-03-10 15:25:00|83.1|79.26|84.17|80.33|84.2|80.36|82.52|78.68|0
1646926200000|2022-03-10 15:30:00|84.13|80.29|85.34|81.5|85.48|81.64|83.71|79.87|0
1646926500000|2022-03-10 15:35:00|85.51|81.67|81.4|77.56|85.61|81.77|81.37|77.53|0
1646926800000|2022-03-10 15:40:00|81.46|77.62|81.46|77.62|81.59|77.75|80.92|77.08|0
1646927100000|2022-03-10 15:45:00|81.49|77.65|80.82|76.98|81.78|77.94|80.49|76.65|0
1646927400000|2022-03-10 15:50:00|80.76|76.92|82.26|78.42|82.36|78.52|80.76|76.92|0
1646927700000|2022-03-10 15:55:00|82.36|78.52|82.59|78.75|82.91|79.07|82.3|78.46|0
1646928000000|2022-03-10 16:00:00|82.83|78.99|83.17|79.33|83.34|79.5|82.75|78.91|0
1646928300000|2022-03-10 16:05:00|83.08|79.24|86.46|82.62|86.81|82.97|82.91|79.07|0
1646928600000|2022-03-10 16:10:00|86.52|82.68|85.97|82.13|86.71|82.87|85.9|82.06|0
1646928900000|2022-03-10 16:15:00|86.04|82.2|86.33|82.49|86.7|82.86|86.04|82.2|0
1646929200000|2022-03-10 16:20:00|86.37|82.53|86.77|82.93|86.97|83.13|85.88|82.04|0
1646929500000|2022-03-10 16:25:00|86.83|82.99|87.44|83.6|87.8|83.96|86.72|82.88|0
1646929800000|2022-03-10 16:30:00|87.51|83.67|87.45|83.61|87.67|83.83|87.14|83.3|0
1646930100000|2022-03-10 16:35:00|87.42|83.58|87.64|83.8|87.71|83.87|87.17|83.33|0
1646930400000|2022-03-10 16:40:00|87.6|83.76|86.79|82.95|87.87|84.03|86.76|82.92|0
1646930700000|2022-03-10 16:45:00|86.71|82.87|86.93|83.09|87.47|83.63|86.71|82.87|0
1646931000000|2022-03-10 16:50:00|86.89|83.05|86.22|82.38|87.06|83.22|85.99|82.15|0
1646931300000|2022-03-10 16:55:00|86.19|82.35|85.85|82.01|86.49|82.65|85.82|81.98|0
1646931600000|2022-03-10 17:00:00|85.95|82.11|85.62|81.78|86.12|82.28|85.46|81.62|0
1646931900000|2022-03-10 17:05:00|85.65|81.81|85.36|81.52|86.12|82.28|85.32|81.48|0
1646932200000|2022-03-10 17:10:00|85.23|81.39|85.08|81.24|85.53|81.69|85.06|81.22|0
1646932500000|2022-03-10 17:15:00|85.06|81.22|84.96|81.12|85.29|81.45|84.83|80.99|0
1646932800000|2022-03-10 17:20:00|84.9|81.06|83.78|79.94|85.06|81.22|83.72|79.88|0
1646933100000|2022-03-10 17:25:00|83.75|79.91|83.98|80.14|84.14|80.3|83.65|79.81|0
1646933400000|2022-03-10 17:30:00|84.01|80.17|84.66|80.82|84.69|80.85|83.98|80.14|0
1646933700000|2022-03-10 17:35:00|84.63|80.79|85.38|81.54|85.42|81.58|84.63|80.79|0
1646934000000|2022-03-10 17:40:00|85.42|81.58|84.96|81.12|85.68|81.84|84.73|80.89|0
1646934300000|2022-03-10 17:45:00|85.06|81.22|84.65|80.81|85.16|81.32|84.6|80.76|0
1646934600000|2022-03-10 17:50:00|84.66|80.82|85.39|81.55|85.56|81.72|84.56|80.72|0
1646934900000|2022-03-10 17:55:00|85.32|81.48|85.19|81.35|85.35|81.51|84.99|81.15|0
1646935200000|2022-03-10 18:00:00|85.14|81.3|85.62|81.78|85.64|81.8|84.46|80.62|0
1646935500000|2022-03-10 18:05:00|85.58|81.74|85.08|81.24|85.58|81.74|84.89|81.05|0
1646935800000|2022-03-10 18:10:00|85.05|81.21|84.85|81.01|85.22|81.38|84.26|80.42|0
1646936100000|2022-03-10 18:15:00|84.87|81.03|83.8|79.96|85.02|81.18|83.7|79.86|0
1646936400000|2022-03-10 18:20:00|83.86|80.02|84.02|80.18|84.39|80.55|83.57|79.73|0
1646936700000|2022-03-10 18:25:00|84.06|80.22|83.96|80.12|84.48|80.64|83.71|79.87|0
1646937000000|2022-03-10 18:30:00|83.99|80.15|83.56|79.72|84.28|80.44|83.43|79.59|0
1646937300000|2022-03-10 18:35:00|83.63|79.79|83.89|80.05|83.99|80.15|83.17|79.33|0
1646937600000|2022-03-10 18:40:00|83.79|79.95|83.89|80.05|84.15|80.31|83.53|79.69|0
1646937900000|2022-03-10 18:45:00|83.82|79.98|82.23|78.39|83.82|79.98|82.2|78.36|0
1646938200000|2022-03-10 18:50:00|82.2|78.36|81.55|77.71|82.99|79.15|80.13|76.29|0
1646938500000|2022-03-10 18:55:00|81.52|77.68|81.52|77.68|81.81|77.97|81.14|77.3|0
1646938800000|2022-03-10 19:00:00|81.49|77.65|79.68|75.84|81.68|77.84|79.68|75.84|0
1646939100000|2022-03-10 19:05:00|79.67|75.83|80.72|76.88|80.72|76.88|79.32|75.48|0
1646939400000|2022-03-10 19:10:00|80.61|76.77|80.56|76.72|80.91|77.07|80.34|76.5|0
1646939700000|2022-03-10 19:15:00|80.59|76.75|80.05|76.21|80.7|76.86|79.64|75.8|0
1646940000000|2022-03-10 19:20:00|79.99|76.15|80.62|76.78|80.62|76.78|79.83|75.99|0
1646940300000|2022-03-10 19:25:00|80.49|76.65|79.81|75.97|80.55|76.71|79.53|75.69|0
1646940600000|2022-03-10 19:30:00|79.55|75.71|79.7|75.86|79.86|76.02|79.02|75.18|0
1646940900000|2022-03-10 19:35:00|79.58|75.74|79.57|75.73|79.89|76.05|79.08|75.24|0
1646941200000|2022-03-10 19:40:00|79.51|75.67|80.01|76.17|80.17|76.33|79.26|75.42|0
1646941500000|2022-03-10 19:45:00|80.17|76.33|78.57|74.73|80.17|76.33|78.51|74.67|0
1646941800000|2022-03-10 19:50:00|78.51|74.67|78.88|75.04|78.88|75.04|78.2|74.36|0
1646942100000|2022-03-10 19:55:00|78.85|75.01|78.76|74.92|78.94|75.1|78.42|74.58|0
1646942400000|2022-03-10 20:00:00|78.6|74.76|79.78|75.94|79.84|76|78.6|74.76|0
1646942700000|2022-03-10 20:05:00|79.63|75.79|80.06|76.22|80.54|76.7|79.47|75.63|0
1646943000000|2022-03-10 20:10:00|80|76.16|79.31|75.47|80.19|76.35|79.18|75.34|0
1646943300000|2022-03-10 20:15:00|79.28|75.44|79.46|75.62|79.65|75.81|78.9|75.06|0
1646943600000|2022-03-10 20:20:00|79.49|75.65|80.31|76.47|80.62|76.78|79.09|75.25|0
1646943900000|2022-03-10 20:25:00|80.37|76.53|79.66|75.82|80.47|76.63|79.55|75.71|0
1646944200000|2022-03-10 20:30:00|79.65|75.81|79.61|75.77|79.99|76.15|79.27|75.43|0
1646944500000|2022-03-10 20:35:00|79.68|75.84|80.08|76.24|80.49|76.65|79.43|75.59|0
1646944800000|2022-03-10 20:40:00|79.92|76.08|79.64|75.8|79.96|76.12|78.92|75.08|0
1646945100000|2022-03-10 20:45:00|79.83|75.99|79.61|75.77|80.3|76.46|79.2|75.36|0
1646945400000|2022-03-10 20:50:00|79.73|75.89|79.32|75.48|80.69|76.85|77.78|73.94|0
1646945700000|2022-03-10 20:55:00|79.3|75.46|79.44|75.6|79.78|75.94|77.37|73.53|0
1646946000000|2022-03-10 21:00:00|79.66|75.82|78.87|75.03|79.78|75.94|78.78|74.94|0
1646946300000|2022-03-10 21:05:00|78.84|75|79.15|75.31|79.31|75.47|78.75|74.91|0
1646946600000|2022-03-10 21:10:00|79.12|75.28|78.09|75.09|79.21|75.37|78.04|74.81|0
1646946900000|2022-03-10 21:15:00|78.36|74.86|78.42|74.92|78.48|74.98|78.29|74.79|0
1646947200000|2022-03-10 21:20:00|78.38|74.88|78.26|74.76|78.42|74.92|78.26|74.76|0
1646947500000|2022-03-10 21:25:00|78.23|74.73|77.98|74.48|78.32|74.82|77.95|74.45|0
1646947800000|2022-03-10 21:30:00|78.01|74.51|78.1|74.6|78.1|74.6|78.01|74.51|0
1646948100000|2022-03-10 21:35:00|78.06|74.56|77.88|74.38|78.06|74.56|77.76|74.26|0
1646948400000|2022-03-10 21:40:00|77.94|74.44|78.03|74.53|78.03|74.53|77.91|74.41|0
1646948700000|2022-03-10 21:45:00|78|74.5|77.97|74.47|78.28|74.78|77.97|74.47|0
1646949000000|2022-03-10 21:50:00|78|74.5|78.06|74.56|78.09|74.59|77.97|74.47|0
1646949300000|2022-03-10 21:55:00|78.09|74.59|78.38|74.88|78.46|74.96|78.09|74.59|0
1646949600000|2022-03-10 22:00:00|78.36|74.86|78.47|74.97|78.47|74.97|78.19|74.69|0
1646949900000|2022-03-10 22:05:00|78.42|74.92|78.54|75.04|78.59|75.09|78.36|74.86|0
1646950200000|2022-03-10 22:10:00|78.55|75.05|78.59|75.09|78.67|75.17|78.48|74.98|0
1646950500000|2022-03-10 22:15:00|78.6|75.1|78.63|75.13|78.75|75.25|78.58|75.08|0
1646950800000|2022-03-10 22:20:00|78.6|75.1|78.64|75.14|78.66|75.16|78.52|75.02|0
1646951100000|2022-03-10 22:25:00|78.66|75.16|78.55|75.05|78.66|75.16|78.49|74.99|0
1646951400000|2022-03-10 22:30:00|78.53|75.03|78.61|75.11|78.61|75.11|78.52|75.02|0
1646951700000|2022-03-10 22:35:00|78.6|75.1|78.6|75.1|78.61|75.11|78.55|75.05|0
1646952000000|2022-03-10 22:40:00|78.59|75.09|78.63|75.13|78.63|75.13|78.59|75.09|0
1646952300000|2022-03-10 22:45:00|78.61|75.11|78.61|75.11|78.61|75.11|78.59|75.09|0
1646952600000|2022-03-10 22:50:00|78.63|75.13|78.6|75.1|78.63|75.13|78.6|75.1|0
1646952900000|2022-03-10 22:55:00|78.61|75.11|78.64|75.14|78.67|75.17|78.55|75.05|0
1646953200000|2022-03-10 23:00:00|78.17|74.67|77.81|74.31|78.71|75.21|77.81|74.31|0
1646953500000|2022-03-10 23:05:00|77.84|74.34|77.57|74.07|77.87|74.37|77.46|73.96|0
1646953800000|2022-03-10 23:10:00|77.53|74.03|77.47|73.97|77.66|74.16|77.47|73.97|0
1646954100000|2022-03-10 23:15:00|77.5|74|77.55|74.05|77.56|74.06|77.3|73.8|0
1646954400000|2022-03-10 23:20:00|77.53|74.03|77.44|73.94|77.64|74.14|77.41|73.91|0
1646954700000|2022-03-10 23:25:00|77.47|73.97|77.66|74.16|77.68|74.18|77.47|73.97|0
1646955000000|2022-03-10 23:30:00|77.68|74.18|77.65|74.15|77.69|74.19|77.5|74|0
1646955300000|2022-03-10 23:35:00|77.66|74.16|77.43|73.93|77.66|74.16|77.43|73.93|0
1646955600000|2022-03-10 23:40:00|77.42|73.92|77.67|74.17|77.67|74.17|77.42|73.92|0
1646955900000|2022-03-10 23:45:00|77.66|74.16|77|73.5|77.66|74.16|76.85|73.35|0
1646956200000|2022-03-10 23:50:00|77.01|73.51|77.33|73.83|77.39|73.89|77|73.5|0
1646956500000|2022-03-10 23:55:00|77.35|73.85|77.48|73.98|77.5|74|77.12|73.62|0
1646956800000|2022-03-11 00:00:00|77.42|73.92|77.82|74.32|77.88|74.38|77.36|73.86|0
1646957100000|2022-03-11 00:05:00|77.79|74.29|77.71|74.21|77.85|74.35|77.6|74.1|0
1646957400000|2022-03-11 00:10:00|77.68|74.18|77.63|74.13|77.85|74.35|77.48|73.98|0
1646957700000|2022-03-11 00:15:00|77.6|74.1|77.54|74.04|77.91|74.41|77.43|73.93|0
1646958000000|2022-03-11 00:20:00|77.57|74.07|77.5|74|77.78|74.28|77.5|74|0
1646958300000|2022-03-11 00:25:00|77.47|73.97|77.65|74.15|77.73|74.23|77.44|73.94|0
1646958600000|2022-03-11 00:30:00|77.64|74.14|77.56|74.06|77.64|74.14|77.36|73.86|0
1646958900000|2022-03-11 00:35:00|77.53|74.03|77.77|74.27|77.82|74.32|77.53|74.03|0
1646959200000|2022-03-11 00:40:00|77.8|74.3|77.89|74.39|77.9|74.4|77.76|74.26|0
1646959500000|2022-03-11 00:45:00|77.86|74.36|77.95|74.45|78.08|74.58|77.86|74.36|0
1646959800000|2022-03-11 00:50:00|77.92|74.42|78.76|75.26|78.82|75.32|77.92|74.42|0
1646960100000|2022-03-11 00:55:00|78.73|75.23|78.76|75.26|78.91|75.41|78.72|75.22|0
1646960400000|2022-03-11 01:00:00|78.72|75.22|79.85|76.35|79.88|76.38|78.72|75.22|0
1646960700000|2022-03-11 01:05:00|79.91|76.41|79.6|76.1|80.02|76.52|79.38|75.88|0
1646961000000|2022-03-11 01:10:00|79.56|76.06|79.5|76|79.72|76.22|79.41|75.91|0
1646961300000|2022-03-11 01:15:00|79.52|76.02|79.12|75.62|79.52|76.02|79.03|75.53|0
1646961600000|2022-03-11 01:20:00|79.15|75.65|80.12|76.62|80.14|76.64|79.12|75.62|0
1646961900000|2022-03-11 01:25:00|80.19|76.69|80.2|76.7|80.54|77.04|80.01|76.51|0
1646962200000|2022-03-11 01:30:00|80.12|76.62|80.18|76.68|80.61|77.11|80.12|76.62|0
1646962500000|2022-03-11 01:35:00|80.25|76.75|79.99|76.49|80.25|76.75|79.93|76.43|0
1646962800000|2022-03-11 01:40:00|79.96|76.46|79.8|76.3|80.2|76.7|79.74|76.24|0
1646963100000|2022-03-11 01:45:00|79.77|76.27|79.92|76.42|79.99|76.49|79.61|76.11|0
1646963400000|2022-03-11 01:50:00|79.94|76.44|80.11|76.61|80.24|76.74|79.89|76.39|0
1646963700000|2022-03-11 01:55:00|80.08|76.58|79.95|76.45|80.27|76.77|79.92|76.42|0
1646964000000|2022-03-11 02:00:00|79.94|76.44|79.41|75.91|80.14|76.64|79.41|75.91|0
1646964300000|2022-03-11 02:05:00|79.51|76.01|79.18|75.68|79.63|76.13|79.01|75.51|0
1646964600000|2022-03-11 02:10:00|79.19|75.69|79.18|75.68|79.29|75.79|79.1|75.6|0
1646964900000|2022-03-11 02:15:00|79.19|75.69|79.28|75.78|79.33|75.83|79.16|75.66|0
1646965200000|2022-03-11 02:20:00|79.25|75.75|79.63|76.13|79.66|76.16|79.25|75.75|0
1646965500000|2022-03-11 02:25:00|79.66|76.16|79.78|76.28|80.18|76.68|79.59|76.09|0
1646965800000|2022-03-11 02:30:00|79.77|76.27|79.65|76.15|80|76.5|79.53|76.03|0
1646966100000|2022-03-11 02:35:00|79.64|76.14|79.49|75.99|79.68|76.18|79.4|75.9|0
1646966400000|2022-03-11 02:40:00|79.48|75.98|79.55|76.05|79.59|76.09|79.26|75.76|0
1646966700000|2022-03-11 02:45:00|79.59|76.09|79.93|76.43|79.99|76.49|79.49|75.99|0
1646967000000|2022-03-11 02:50:00|79.92|76.42|79.49|75.99|80.12|76.62|79.49|75.99|0
1646967300000|2022-03-11 02:55:00|79.5|76|79.83|76.33|79.85|76.35|79.49|75.99|0
1646967600000|2022-03-11 03:00:00|79.77|76.27|79.86|76.36|79.96|76.46|79.69|76.19|0
1646967900000|2022-03-11 03:05:00|79.85|76.35|80.08|76.58|80.08|76.58|79.83|76.33|0
1646968200000|2022-03-11 03:10:00|80.07|76.57|80.43|76.93|80.43|76.93|80.02|76.52|0
1646968500000|2022-03-11 03:15:00|80.46|76.96|80.55|77.05|80.92|77.42|80.44|76.94|0
1646968800000|2022-03-11 03:20:00|80.52|77.02|80.57|77.07|80.68|77.18|80.43|76.93|0
1646969100000|2022-03-11 03:25:00|80.55|77.05|80.55|77.05|80.68|77.18|80.36|76.86|0
1646969400000|2022-03-11 03:30:00|80.84|77.34|80.44|76.94|81.09|77.59|80.44|76.94|0
1646969700000|2022-03-11 03:35:00|80.4|76.9|80.74|77.24|80.82|77.32|80.26|76.76|0
1646970000000|2022-03-11 03:40:00|80.67|77.17|80.42|76.92|80.77|77.27|80.26|76.76|0
1646970300000|2022-03-11 03:45:00|80.38|76.88|80.35|76.85|80.61|77.11|80.25|76.75|0
1646970600000|2022-03-11 03:50:00|80.41|76.91|79.97|76.47|80.48|76.98|79.97|76.47|0
1646970900000|2022-03-11 03:55:00|80|76.5|79.89|76.39|80.17|76.67|79.84|76.34|0
1646971200000|2022-03-11 04:00:00|79.87|76.37|79.93|76.43|79.96|76.46|79.77|76.27|0
1646971500000|2022-03-11 04:05:00|79.92|76.42|79.77|76.27|79.98|76.48|79.77|76.27|0
1646971800000|2022-03-11 04:10:00|79.68|76.18|80.26|76.76|80.37|76.87|79.68|76.18|0
1646972100000|2022-03-11 04:15:00|80.24|76.74|79.91|76.41|80.28|76.78|79.77|76.27|0
1646972400000|2022-03-11 04:20:00|79.86|76.36|79.64|76.14|79.88|76.38|79.61|76.11|0
1646972700000|2022-03-11 04:25:00|79.7|76.2|79.86|76.36|79.92|76.42|79.7|76.2|0
1646973000000|2022-03-11 04:30:00|79.83|76.33|79.98|76.48|79.98|76.48|79.76|76.26|0
1646973300000|2022-03-11 04:35:00|79.92|76.42|79.95|76.45|80.04|76.54|79.86|76.36|0
1646973600000|2022-03-11 04:40:00|79.98|76.48|79.76|76.26|80.04|76.54|79.74|76.24|0
1646973900000|2022-03-11 04:45:00|79.79|76.29|79.88|76.38|79.94|76.44|79.74|76.24|0
1646974200000|2022-03-11 04:50:00|79.85|76.35|80.07|76.57|80.07|76.57|79.69|76.19|0
1646974500000|2022-03-11 04:55:00|80.05|76.55|80.16|76.66|80.23|76.73|80.05|76.55|0
1646974800000|2022-03-11 05:00:00|80.15|76.65|80.25|76.75|80.51|77.01|80.1|76.6|0
1646975100000|2022-03-11 05:05:00|80.29|76.79|80.44|76.94|80.54|77.04|80.29|76.79|0
1646975400000|2022-03-11 05:10:00|80.47|76.97|80.41|76.91|80.7|77.2|80.38|76.88|0
1646975700000|2022-03-11 05:15:00|80.47|76.97|80.47|76.97|80.57|77.07|80.38|76.88|0
1646976000000|2022-03-11 05:20:00|80.46|76.96|80.48|76.98|80.63|77.13|80.37|76.87|0
1646976300000|2022-03-11 05:25:00|80.44|76.94|80.24|76.74|80.44|76.94|80.18|76.68|0
1646976600000|2022-03-11 05:30:00|80.21|76.71|79.75|76.25|80.34|76.84|79.72|76.22|0
1646976900000|2022-03-11 05:35:00|79.74|76.24|78.98|75.48|79.89|76.39|78.95|75.45|0
1646977200000|2022-03-11 05:40:00|79.07|75.57|79.26|75.76|79.26|75.76|78.95|75.45|0
1646977500000|2022-03-11 05:45:00|79.23|75.73|78.94|75.44|79.26|75.76|78.88|75.38|0
1646977800000|2022-03-11 05:50:00|78.91|75.41|78.49|74.99|79.01|75.51|78.44|74.94|0
1646978100000|2022-03-11 05:55:00|78.4|74.9|78.19|74.69|78.4|74.9|77.87|74.37|0
1646978400000|2022-03-11 06:00:00|78.22|74.72|77.22|74.42|78.5|75|77.19|74.04|0
1646978700000|2022-03-11 06:05:00|77.25|74.45|77.07|74.27|77.32|74.52|76.82|74.02|0
1646979000000|2022-03-11 06:10:00|77.1|74.3|77|74.2|77.16|74.36|76.84|74.04|0
1646979300000|2022-03-11 06:15:00|76.97|74.17|76.88|74.08|77.13|74.33|76.7|73.9|0
1646979600000|2022-03-11 06:20:00|76.83|74.03|77.09|74.29|77.12|74.32|76.79|73.99|0
1646979900000|2022-03-11 06:25:00|77.08|74.28|76.84|74.04|77.09|74.29|76.75|73.95|0
1646980200000|2022-03-11 06:30:00|76.83|74.03|77.26|74.46|77.27|74.47|76.81|74.01|0
1646980500000|2022-03-11 06:35:00|77.27|74.47|77.1|74.3|77.46|74.66|77.06|74.26|0
1646980800000|2022-03-11 06:40:00|77.12|74.32|76.76|73.96|77.12|74.32|76.66|73.86|0
1646981100000|2022-03-11 06:45:00|76.75|73.95|76.71|73.91|76.95|74.15|76.65|73.85|0
1646981400000|2022-03-11 06:50:00|76.7|73.9|76.71|73.91|76.81|74.01|76.68|73.88|0
1646981700000|2022-03-11 06:55:00|76.68|73.88|76.85|74.05|76.97|74.17|76.68|73.88|0
1646982000000|2022-03-11 07:00:00|76.83|74.03|75.84|73.04|76.83|74.03|75.74|72.94|0
1646982300000|2022-03-11 07:05:00|75.8|73|75.21|72.41|75.8|73|74.8|72|0
1646982600000|2022-03-11 07:10:00|75.22|72.42|75.4|72.6|75.48|72.68|74.89|72.09|0
1646982900000|2022-03-11 07:15:00|75.42|72.62|75.29|72.49|76.32|73.52|75.05|72.25|0
1646983200000|2022-03-11 07:20:00|75.31|72.51|75.91|73.11|75.94|73.14|75.31|72.51|0
1646983500000|2022-03-11 07:25:00|75.9|73.1|75.65|72.85|76.02|73.22|75.59|72.79|0
1646983800000|2022-03-11 07:30:00|75.67|72.87|76.2|73.4|76.29|73.49|75.67|72.87|0
1646984100000|2022-03-11 07:35:00|76.24|73.44|76.47|73.67|76.71|73.91|76.13|73.33|0
1646984400000|2022-03-11 07:40:00|76.5|73.7|76.18|73.38|76.5|73.7|76.01|73.21|0
1646984700000|2022-03-11 07:45:00|76.19|73.39|76.49|73.69|76.6|73.8|75.74|72.94|0
1646985000000|2022-03-11 07:50:00|76.45|73.65|76.51|73.71|76.59|73.79|76.33|73.53|0
1646985300000|2022-03-11 07:55:00|76.52|73.72|76.43|73.63|77.06|74.26|76.43|73.63|0
1646985600000|2022-03-11 08:00:00|76.32|73.52|77.19|74.39|77.19|74.39|76.25|73.45|0
1646985900000|2022-03-11 08:05:00|76.96|74.56|76.95|74.55|77.36|74.96|76.52|74.12|0
1646986200000|2022-03-11 08:10:00|76.93|74.53|76.74|74.34|76.93|74.53|76.36|73.96|0
1646986500000|2022-03-11 08:15:00|76.71|74.31|78.15|75.75|78.25|75.85|76.58|74.18|0
1646986800000|2022-03-11 08:20:00|78.14|75.74|77.62|75.22|78.39|75.99|77.59|75.19|0
1646987100000|2022-03-11 08:25:00|77.67|75.27|77.71|75.31|78.01|75.61|77.2|74.8|0
1646987400000|2022-03-11 08:30:00|77.76|75.36|77.96|75.56|78|75.6|77.26|74.86|0
1646987700000|2022-03-11 08:35:00|77.88|75.48|77.41|75.01|77.94|75.54|75.42|73.02|0
1646988000000|2022-03-11 08:40:00|77.45|75.05|77.26|74.86|77.75|75.35|77.1|74.7|0
1646988300000|2022-03-11 08:45:00|77.23|74.83|76.43|74.03|77.23|74.83|76.43|74.03|0
1646988600000|2022-03-11 08:50:00|76.41|74.01|77.35|74.95|77.36|74.96|76.38|73.98|0
1646988900000|2022-03-11 08:55:00|77.3|74.9|77.19|74.79|77.38|74.98|76.82|74.42|0
1646989200000|2022-03-11 09:00:00|77.21|74.81|76.82|74.42|77.24|74.84|76.67|74.27|0
1646989500000|2022-03-11 09:05:00|76.8|74.4|76.39|73.99|76.85|74.45|75.98|73.58|0
1646989800000|2022-03-11 09:10:00|76.36|73.96|75.73|73.33|76.39|73.99|75.69|73.29|0
1646990100000|2022-03-11 09:15:00|75.78|73.38|75.87|73.47|76.13|73.73|75.62|73.22|0
1646990400000|2022-03-11 09:20:00|75.85|73.45|76.12|73.72|77.48|75.08|75.37|72.97|0
1646990700000|2022-03-11 09:25:00|76.14|73.74|76.41|74.01|76.42|74.02|75.86|73.46|0
1646991000000|2022-03-11 09:30:00|76.38|73.98|76.44|74.04|76.77|74.37|76.19|73.79|0
1646991300000|2022-03-11 09:35:00|76.37|73.97|76.65|74.25|76.77|74.37|76.31|73.91|0
1646991600000|2022-03-11 09:40:00|76.63|74.23|76.58|74.18|76.95|74.55|76.58|74.18|0
1646991900000|2022-03-11 09:45:00|76.55|74.15|75.33|72.93|76.55|74.15|75.3|72.9|0
1646992200000|2022-03-11 09:50:00|75.3|72.9|75.05|72.65|75.48|73.08|74.87|72.47|0
1646992500000|2022-03-11 09:55:00|75.08|72.68|75.2|72.8|75.23|72.83|75.05|72.65|0
1646992800000|2022-03-11 10:00:00|75.17|72.77|73.97|71.57|75.17|72.77|73.97|71.57|0
1646993100000|2022-03-11 10:05:00|73.94|71.54|74.33|71.93|74.42|72.02|73.8|71.4|0
1646993400000|2022-03-11 10:10:00|74.36|71.96|74.68|72.28|74.7|72.3|74.34|71.94|0
1646993700000|2022-03-11 10:15:00|74.67|72.27|74.62|72.22|74.74|72.34|74.39|71.99|0
1646994000000|2022-03-11 10:20:00|74.64|72.24|74.47|72.07|74.74|72.34|74.47|72.07|0
1646994300000|2022-03-11 10:25:00|74.5|72.1|74.04|71.64|74.5|72.1|73.91|71.51|0
1646994600000|2022-03-11 10:30:00|74.05|71.65|74.27|71.87|74.35|71.95|73.99|71.59|0
1646994900000|2022-03-11 10:35:00|74.29|71.89|74.64|72.24|74.72|72.32|74.23|71.83|0
1646995200000|2022-03-11 10:40:00|74.66|72.26|75.12|72.72|75.12|72.72|74.64|72.24|0
1646995500000|2022-03-11 10:45:00|75.05|72.65|74.67|72.27|75.09|72.69|74.67|72.27|0
1646995800000|2022-03-11 10:50:00|74.66|72.26|75.18|72.78|75.24|72.84|74.64|72.24|0
1646996100000|2022-03-11 10:55:00|75.15|72.75|74.61|72.21|75.25|72.85|74.34|71.94|0
1646996400000|2022-03-11 11:00:00|74.65|72.25|74.59|72.19|74.82|72.42|74.49|72.09|0
1646996700000|2022-03-11 11:05:00|74.57|72.17|74.65|72.25|74.93|72.53|74.41|72.01|0
1646997000000|2022-03-11 11:10:00|74.63|72.23|74.9|72.5|75.01|72.61|74.51|72.11|0
1646997300000|2022-03-11 11:15:00|74.93|72.53|75.03|72.63|75.08|72.68|74.71|72.31|0
1646997600000|2022-03-11 11:20:00|75.02|72.62|71.98|69.58|75.53|73.13|71.73|69.33|0
1646997900000|2022-03-11 11:25:00|72.25|69.85|69.93|67.53|75.31|72.91|68.39|65.99|0
1646998200000|2022-03-11 11:30:00|70.29|67.89|70.05|67.65|71.2|68.8|69.7|67.3|0
1646998500000|2022-03-11 11:35:00|69.88|67.48|70.81|68.41|71.14|68.74|69.84|67.44|0
1646998800000|2022-03-11 11:40:00|70.82|68.42|70.26|67.86|70.85|68.45|69.56|67.16|0
1646999100000|2022-03-11 11:45:00|70.27|67.87|71.09|67.25|71.3|68.36|69.71|67.07|0
1646999400000|2022-03-11 11:50:00|71.14|67.3|72.1|68.26|72.51|68.67|71.09|67.25|0
1646999700000|2022-03-11 11:55:00|72.04|68.2|71.14|67.3|72.1|68.26|71.07|67.23|0
1647000000000|2022-03-11 12:00:00|71.17|67.33|71.36|67.52|71.99|68.15|71.17|67.33|0
1647000300000|2022-03-11 12:05:00|71.31|67.47|71.33|67.49|71.82|67.98|71.22|67.38|0
1647000600000|2022-03-11 12:10:00|71.39|67.55|71.19|67.35|71.59|67.75|70.88|67.04|0
1647000900000|2022-03-11 12:15:00|71.3|67.46|71.42|67.58|71.53|67.69|71.05|67.21|0
1647001200000|2022-03-11 12:20:00|71.49|67.65|71.84|68|71.94|68.1|71.27|67.43|0
1647001500000|2022-03-11 12:25:00|71.83|67.99|71.75|67.91|72.53|68.69|71.61|67.77|0
1647001800000|2022-03-11 12:30:00|71.16|67.32|70.65|66.81|71.16|67.32|70.65|66.81|0
1647002100000|2022-03-11 12:35:00|70.66|66.82|70.48|66.64|70.97|67.13|70.48|66.64|0
1647002400000|2022-03-11 12:40:00|70.45|66.61|70.78|66.94|70.92|67.08|70.45|66.61|0
1647002700000|2022-03-11 12:45:00|70.75|66.91|72|68.16|72|68.16|70.74|66.9|0
1647003000000|2022-03-11 12:50:00|72.03|68.19|71.94|68.1|72.12|68.28|71.3|67.46|0
1647003300000|2022-03-11 12:55:00|71.92|68.08|72.13|68.29|72.59|68.75|71.8|67.96|0
1647003600000|2022-03-11 13:00:00|72.16|68.32|72.26|68.42|72.49|68.65|71.86|68.02|0
1647003900000|2022-03-11 13:05:00|72.23|68.39|71.97|68.13|72.36|68.52|71.88|68.04|0
1647004200000|2022-03-11 13:10:00|72.05|68.21|72.66|68.82|72.9|69.06|71.85|68.01|0
1647004500000|2022-03-11 13:15:00|72.64|68.8|73.09|69.25|73.09|69.25|72.42|68.58|0
1647004800000|2022-03-11 13:20:00|73.06|69.22|72.62|68.78|73.18|69.34|72.54|68.7|0
1647005100000|2022-03-11 13:25:00|72.59|68.75|72.16|68.32|72.65|68.81|72.12|68.28|0
1647005400000|2022-03-11 13:30:00|72.07|68.23|72.48|68.64|72.62|68.78|71.9|68.06|0
1647005700000|2022-03-11 13:35:00|72.56|68.72|72.3|68.46|72.68|68.84|72.13|68.29|0
1647006000000|2022-03-11 13:40:00|72.44|68.6|73.02|69.18|73.05|69.21|72.42|68.58|0
1647006300000|2022-03-11 13:45:00|72.96|69.12|73.34|69.5|73.37|69.53|72.69|68.85|0
1647006600000|2022-03-11 13:50:00|73.31|69.47|72.96|69.12|73.31|69.47|72.81|68.97|0
1647006900000|2022-03-11 13:55:00|72.93|69.09|71.8|67.96|73.57|69.73|71.73|67.89|0
1647007200000|2022-03-11 14:00:00|71.73|67.89|72.86|69.02|73.23|69.39|71.73|67.89|0
1647007500000|2022-03-11 14:05:00|72.92|69.08|73.25|69.41|73.35|69.51|72.86|69.02|0
1647007800000|2022-03-11 14:10:00|73.24|69.4|73.44|69.6|73.62|69.78|73.21|69.37|0
1647008100000|2022-03-11 14:15:00|73.41|69.57|73.2|69.36|73.44|69.6|73.09|69.25|0
1647008400000|2022-03-11 14:20:00|73.15|69.31|73.2|69.36|73.58|69.74|72.94|69.1|0
1647008700000|2022-03-11 14:25:00|73.26|69.42|73.83|69.99|73.83|69.99|73.23|69.39|0
1647009000000|2022-03-11 14:30:00|73.73|69.89|73.7|69.86|73.99|70.15|73.14|69.3|0
1647009300000|2022-03-11 14:35:00|73.64|69.8|74.37|70.53|74.39|70.55|73.23|69.39|0
1647009600000|2022-03-11 14:40:00|74.36|70.52|73.59|71.19|75.24|71.4|73.27|69.53|0
1647009900000|2022-03-11 14:45:00|73.61|71.21|73.24|70.84|73.61|71.21|72.86|70.46|0
1647010200000|2022-03-11 14:50:00|73.44|71.04|74.24|71.84|74.27|71.87|72.82|70.42|0
1647010500000|2022-03-11 14:55:00|74.27|71.87|74.45|72.05|75.05|72.65|74.14|71.74|0
1647010800000|2022-03-11 15:00:00|74.86|72.46|76.34|73.94|76.57|74.17|74.62|72.22|0
1647011100000|2022-03-11 15:05:00|76.29|73.89|77.06|74.66|77.16|74.76|75.65|73.25|0
1647011400000|2022-03-11 15:10:00|76.94|74.54|76.23|73.83|76.94|74.54|75.71|73.31|0
1647011700000|2022-03-11 15:15:00|76.21|73.81|76.38|73.98|76.72|74.32|75.92|73.52|0
1647012000000|2022-03-11 15:20:00|76.35|73.95|76.59|74.19|77.13|74.73|76.29|73.89|0
1647012300000|2022-03-11 15:25:00|76.53|74.13|76.13|73.73|76.56|74.16|75.43|73.03|0
1647012600000|2022-03-11 15:30:00|76.16|73.76|76.96|74.56|77.05|74.65|75.95|73.55|0
1647012900000|2022-03-11 15:35:00|76.94|74.54|76.02|73.62|76.96|74.56|75.94|73.54|0
1647013200000|2022-03-11 15:40:00|76.01|73.61|75.85|73.45|76.11|73.71|75.09|72.69|0
1647013500000|2022-03-11 15:45:00|75.91|73.51|75.12|72.72|76.13|73.73|74.48|72.08|0
1647013800000|2022-03-11 15:50:00|75.09|72.69|74.57|72.17|75.09|72.69|74.12|71.72|0
1647014100000|2022-03-11 15:55:00|74.54|72.14|74|71.6|74.78|72.38|73.91|71.51|0
1647014400000|2022-03-11 16:00:00|73.97|71.57|74.78|72.38|74.81|72.41|73.97|71.57|0
1647014700000|2022-03-11 16:05:00|74.73|72.33|75.44|73.04|75.67|73.27|74.66|72.26|0
1647015000000|2022-03-11 16:10:00|75.38|72.98|76.07|73.67|76.2|73.8|75.23|72.83|0
1647015300000|2022-03-11 16:15:00|75.99|73.59|75.56|73.16|76.2|73.8|75.45|73.05|0
1647015600000|2022-03-11 16:20:00|75.53|73.13|75.53|73.13|75.8|73.4|75.04|72.64|0
1647015900000|2022-03-11 16:25:00|75.56|73.16|76.11|73.71|76.26|73.86|75.53|73.13|0
1647016200000|2022-03-11 16:30:00|76.17|73.77|77.39|74.99|77.4|75|76.09|73.69|0
1647016500000|2022-03-11 16:35:00|77.34|74.94|75.35|72.95|77.43|75.03|75.35|72.95|0
1647016800000|2022-03-11 16:40:00|75.41|73.01|75.56|73.16|76.58|74.18|75.3|72.9|0
1647017100000|2022-03-11 16:45:00|75.59|73.19|75.46|73.06|75.96|73.56|75.1|72.7|0
1647017400000|2022-03-11 16:50:00|75.56|73.16|75.83|73.43|76.23|73.83|75.46|73.06|0
1647017700000|2022-03-11 16:55:00|75.58|73.18|75.88|73.48|76.2|73.8|75.52|73.12|0
1647018000000|2022-03-11 17:00:00|75.86|73.46|75.92|73.52|76.82|74.42|75.83|73.43|0
1647018300000|2022-03-11 17:05:00|75.86|73.46|76.82|74.42|76.88|74.48|75.52|73.12|0
1647018600000|2022-03-11 17:10:00|76.78|74.38|76.56|74.16|76.78|74.38|76.04|73.64|0
1647018900000|2022-03-11 17:15:00|76.5|74.1|75.51|73.11|76.6|74.2|75.51|73.11|0
1647019200000|2022-03-11 17:20:00|75.48|73.08|76.03|73.63|76.16|73.76|75.3|72.9|0
1647019500000|2022-03-11 17:25:00|76.02|73.62|76.98|74.58|76.99|74.59|76|73.6|0
1647019800000|2022-03-11 17:30:00|76.95|74.55|76.71|74.31|77.03|74.63|76.53|74.13|0
1647020100000|2022-03-11 17:35:00|76.81|74.41|77.4|75|77.49|75.09|76.77|74.37|0
1647020400000|2022-03-11 17:40:00|77.37|74.97|76.61|74.21|77.43|75.03|76.61|74.21|0
1647020700000|2022-03-11 17:45:00|76.63|74.23|76.82|74.42|76.82|74.42|76.37|73.97|0
1647021000000|2022-03-11 17:50:00|76.8|74.4|76.44|74.04|76.8|74.4|76.36|73.96|0
1647021300000|2022-03-11 17:55:00|76.45|74.05|76.27|73.87|76.47|74.07|75.9|73.5|0
1647021600000|2022-03-11 18:00:00|76.24|73.84|75.8|73.4|76.58|74.18|75.7|73.3|0
1647021900000|2022-03-11 18:05:00|75.83|73.43|76.05|73.65|76.14|73.74|75.34|72.94|0
1647022200000|2022-03-11 18:10:00|76.02|73.62|76.2|73.8|76.29|73.89|75.83|73.43|0
1647022500000|2022-03-11 18:15:00|76.17|73.77|75.43|73.03|76.17|73.77|75.43|73.03|0
1647022800000|2022-03-11 18:20:00|75.4|73|74.97|72.57|75.49|73.09|74.94|72.54|0
1647023100000|2022-03-11 18:25:00|74.98|72.58|75.03|72.63|75.18|72.78|74.78|72.38|0
1647023400000|2022-03-11 18:30:00|75.06|72.66|75.21|72.81|75.33|72.93|74.87|72.47|0
1647023700000|2022-03-11 18:35:00|75.24|72.84|75.54|73.14|75.54|73.14|74.9|72.5|0
1647024000000|2022-03-11 18:40:00|75.48|73.08|75.08|72.68|75.54|73.14|75.08|72.68|0
1647024300000|2022-03-11 18:45:00|75.11|72.71|74.68|72.28|75.11|72.71|74.68|72.28|0
1647024600000|2022-03-11 18:50:00|74.56|72.16|76.15|73.75|76.15|73.75|74.44|72.04|0
1647024900000|2022-03-11 18:55:00|76.18|73.78|76.61|74.21|76.65|74.25|75.81|73.41|0
1647025200000|2022-03-11 19:00:00|76.89|74.49|76.24|73.84|77.02|74.62|76.24|73.84|0
1647025500000|2022-03-11 19:05:00|76.12|73.72|76.52|74.12|76.52|74.12|76.08|73.68|0
1647025800000|2022-03-11 19:10:00|76.42|74.02|76.45|74.05|76.77|74.37|76.21|73.81|0
1647026100000|2022-03-11 19:15:00|76.33|73.93|76.79|74.39|76.79|74.39|75.96|73.56|0
1647026400000|2022-03-11 19:20:00|76.89|74.49|76.42|74.02|76.92|74.52|76.33|73.93|0
1647026700000|2022-03-11 19:25:00|76.39|73.99|75.37|72.97|76.57|74.17|75.28|72.88|0
1647027000000|2022-03-11 19:30:00|75.43|73.03|75.87|73.47|75.94|73.54|75.31|72.91|0
1647027300000|2022-03-11 19:35:00|75.89|73.49|75.92|73.52|76.24|73.84|75.7|73.3|0
1647027600000|2022-03-11 19:40:00|75.86|73.46|76.78|74.38|76.85|74.45|75.86|73.46|0
1647027900000|2022-03-11 19:45:00|76.81|74.41|76.63|74.23|77.17|74.77|76.59|74.19|0
1647028200000|2022-03-11 19:50:00|76.67|74.27|77.4|75|77.91|75.51|76.67|74.27|0
1647028500000|2022-03-11 19:55:00|77.37|74.97|77.12|74.72|77.37|74.97|75.64|73.24|0
1647028800000|2022-03-11 20:00:00|77.09|74.69|77.37|74.97|77.53|75.13|76.96|74.56|0
1647029100000|2022-03-11 20:05:00|77.34|74.94|77.75|75.35|77.94|75.54|77.03|74.63|0
1647029400000|2022-03-11 20:10:00|77.81|75.41|77.93|75.53|78.09|75.69|77.4|75|0
1647029700000|2022-03-11 20:15:00|78|75.6|77.52|75.12|78.03|75.63|77.4|75|0
1647030000000|2022-03-11 20:20:00|77.62|75.22|77.88|75.48|77.88|75.48|77.33|74.93|0
1647030300000|2022-03-11 20:25:00|78.02|75.62|78.47|76.07|78.47|76.07|77.68|75.28|0
1647030600000|2022-03-11 20:30:00|78.69|76.29|83.44|81.04|83.44|81.04|78.69|76.29|0
1647030900000|2022-03-11 20:35:00|83.37|80.97|83.2|80.8|83.4|81|82.64|80.24|0
1647031200000|2022-03-11 20:40:00|83.27|80.87|83.46|81.06|83.68|81.28|82.86|80.46|0
1647031500000|2022-03-11 20:45:00|83.25|80.85|83.86|81.46|83.96|81.56|83.25|80.85|0
1647031800000|2022-03-11 20:50:00|84.04|81.64|85.19|82.79|85.23|82.83|81.92|79.52|0
1647032100000|2022-03-11 20:55:00|84.86|82.46|85.59|83.19|86.24|83.84|84.44|82.04|0
1647032400000|2022-03-11 21:00:00|85.71|83.31|85.19|82.79|85.8|83.4|85.09|82.69|0
1647032700000|2022-03-11 21:05:00|85.15|82.75|85.22|82.82|85.35|82.95|85.09|82.69|0
1647033000000|2022-03-11 21:10:00|85.27|82.87|85.22|82.82|85.35|82.95|85.15|82.75|0
1647244800000|2022-03-14 08:00:00|80.46|78.06|80.43|78.03|80.48|78.08|79.79|77.39|0
1647245100000|2022-03-14 08:05:00|80.27|77.87|78.72|76.32|80.51|78.11|78.63|76.23|0
1647245400000|2022-03-14 08:10:00|78.79|76.39|79.18|76.78|79.24|76.84|78.28|75.88|0
1647245700000|2022-03-14 08:15:00|79.31|76.91|79.8|77.4|79.82|77.42|79.12|76.72|0
1647246000000|2022-03-14 08:20:00|79.75|77.35|79.45|77.05|79.88|77.48|79.21|76.81|0
1647246300000|2022-03-14 08:25:00|79.46|77.06|80.42|78.02|80.58|78.18|79.42|77.02|0
1647246600000|2022-03-14 08:30:00|80.45|78.05|80.58|78.18|81|78.6|80.45|78.05|0
1647246900000|2022-03-14 08:35:00|80.56|78.16|81.94|79.54|81.98|79.58|80.42|78.02|0
1647247200000|2022-03-14 08:40:00|81.9|79.5|81.83|79.43|82.07|79.67|81.62|79.22|0
1647247500000|2022-03-14 08:45:00|81.88|79.48|81.13|78.73|81.88|79.48|81.13|78.73|0
1647247800000|2022-03-14 08:50:00|81.08|78.68|81.74|79.34|82.05|79.65|80.67|78.27|0
1647248100000|2022-03-14 08:55:00|81.78|79.38|81.34|78.94|81.89|79.49|81.08|78.68|0
1647248400000|2022-03-14 09:00:00|81.3|78.9|80.47|78.07|81.42|79.02|80.4|78|0
1647248700000|2022-03-14 09:05:00|80.42|78.02|80.38|77.98|80.72|78.32|80.34|77.94|0
1647249000000|2022-03-14 09:10:00|80.34|77.94|80.51|78.11|80.62|78.22|79.83|77.43|0
1647249300000|2022-03-14 09:15:00|80.48|78.08|80.54|78.14|80.86|78.46|80.33|77.93|0
1647249600000|2022-03-14 09:20:00|80.51|78.11|80.99|78.59|80.99|78.59|80.06|77.66|0
1647249900000|2022-03-14 09:25:00|80.97|78.57|81.32|78.92|81.66|79.26|80.78|78.38|0
1647250200000|2022-03-14 09:30:00|81.31|78.91|80.97|78.57|81.47|79.07|80.78|78.38|0
1647250500000|2022-03-14 09:35:00|80.89|78.49|80.26|77.86|81.29|78.89|80.23|77.83|0
1647250800000|2022-03-14 09:40:00|80.15|77.75|79.7|77.3|80.39|77.99|79.1|76.7|0
1647251100000|2022-03-14 09:45:00|79.69|77.29|79.22|76.82|79.97|77.57|79.02|76.62|0
1647251400000|2022-03-14 09:50:00|79.19|76.79|78.63|76.23|79.48|77.08|78.55|76.15|0
1647251700000|2022-03-14 09:55:00|78.72|76.32|78.73|76.33|78.84|76.44|78.06|75.66|0
1647252000000|2022-03-14 10:00:00|78.67|76.27|78.3|75.9|79.06|76.66|78.3|75.9|0
1647252300000|2022-03-14 10:05:00|78.22|75.82|78.91|76.51|78.95|76.55|78.22|75.82|0
1647252600000|2022-03-14 10:10:00|78.9|76.5|79|76.6|79.54|77.14|78.89|76.49|0
1647252900000|2022-03-14 10:15:00|79.01|76.61|78.98|76.58|79.12|76.72|78.74|76.34|0
1647253200000|2022-03-14 10:20:00|78.96|76.56|79.09|76.69|79.39|76.99|78.93|76.53|0
1647253500000|2022-03-14 10:25:00|79.07|76.67|79.09|76.69|79.37|76.97|78.87|76.47|0
1647253800000|2022-03-14 10:30:00|79.05|76.65|78.55|76.15|79.1|76.7|78.35|75.95|0
1647254100000|2022-03-14 10:35:00|78.56|76.16|79.08|76.68|79.18|76.78|78.56|76.16|0
1647254400000|2022-03-14 10:40:00|79.1|76.7|79.68|77.28|79.83|77.43|79.1|76.7|0
1647254700000|2022-03-14 10:45:00|79.65|77.25|79.58|77.18|79.78|77.38|79.32|76.92|0
1647255000000|2022-03-14 10:50:00|79.57|77.17|79.56|77.16|80.07|77.67|78.95|76.55|0
1647255300000|2022-03-14 10:55:00|79.6|77.2|79.09|76.69|79.75|77.35|79.09|76.69|0
1647255600000|2022-03-14 11:00:00|79.14|76.74|80.08|77.68|80.08|77.68|79.1|76.7|0
1647255900000|2022-03-14 11:05:00|80.07|77.67|80.58|78.18|80.64|78.24|79.83|77.43|0
1647256200000|2022-03-14 11:10:00|80.61|78.21|80.22|77.82|80.67|78.27|80.05|77.65|0
1647256500000|2022-03-14 11:15:00|80.21|77.81|80|77.6|80.48|78.08|79.95|77.55|0
1647256800000|2022-03-14 11:20:00|80.01|77.61|80.17|77.77|80.28|77.88|79.84|77.44|0
1647257100000|2022-03-14 11:25:00|80.15|77.75|81.8|79.4|82.15|79.75|80.12|77.72|0
1647257400000|2022-03-14 11:30:00|81.73|79.33|82.15|79.75|82.19|79.79|81.49|79.09|0
1647257700000|2022-03-14 11:35:00|82.12|79.72|82.08|79.68|82.22|79.82|81.4|79|0
1647258000000|2022-03-14 11:40:00|82.04|79.64|82.33|79.93|82.34|79.94|81.58|79.18|0
1647258300000|2022-03-14 11:45:00|82.34|79.94|82.65|80.25|83.45|81.05|82.18|79.78|0
1647258600000|2022-03-14 11:50:00|82.75|80.35|83.05|80.65|83.15|80.75|81.1|78.7|0
1647258900000|2022-03-14 11:55:00|83.1|80.7|83.13|80.73|83.3|80.9|82.46|80.06|0
1647259200000|2022-03-14 12:00:00|83.18|80.78|82.39|79.99|83.51|81.11|82.29|79.89|0
1647259500000|2022-03-14 12:05:00|82.38|79.98|82.23|79.83|82.52|80.12|82|79.6|0
1647259800000|2022-03-14 12:10:00|82.26|79.86|82.37|79.97|82.62|80.22|82.23|79.83|0
1647260100000|2022-03-14 12:15:00|82.4|80|82.84|80.44|82.91|80.51|81.93|79.53|0
1647260400000|2022-03-14 12:20:00|82.86|80.46|83.21|80.81|83.31|80.91|82.75|80.35|0
1647260700000|2022-03-14 12:25:00|83.17|80.77|82.96|80.56|83.17|80.77|82.74|80.34|0
1647261000000|2022-03-14 12:30:00|82.87|80.47|82.44|80.04|83.04|80.64|82.4|80|0
1647261300000|2022-03-14 12:35:00|82.41|80.01|82.57|80.17|83.05|80.65|82.41|80.01|0
1647261600000|2022-03-14 12:40:00|82.54|80.14|82.14|79.74|82.57|80.17|82.05|79.65|0
1647261900000|2022-03-14 12:45:00|82.16|79.76|82.67|80.27|82.67|80.27|81.95|79.55|0
1647262200000|2022-03-14 12:50:00|82.65|80.25|82.6|80.2|83.11|80.71|81.91|79.51|0
1647262500000|2022-03-14 12:55:00|82.57|80.17|81.26|78.86|82.91|80.51|81.12|78.72|0
1647262800000|2022-03-14 13:00:00|81.28|78.88|81.57|79.17|81.57|79.17|81.28|78.88|0
1647263100000|2022-03-14 13:05:00|82.01|79.61|81.97|79.57|82.23|79.83|81.92|79.52|0
1647263400000|2022-03-14 13:10:00|81.94|79.54|81.47|79.07|82.23|79.83|81.34|78.94|0
1647263700000|2022-03-14 13:15:00|81.5|79.1|81.53|79.13|81.76|79.36|81.14|78.74|0
1647264000000|2022-03-14 13:20:00|81.5|79.1|82.11|79.71|82.11|79.71|81.37|78.97|0
1647264300000|2022-03-14 13:25:00|82.1|79.7|82.63|80.23|82.63|80.23|82.08|79.68|0
1647264600000|2022-03-14 13:30:00|82.73|80.33|83.38|80.98|83.38|80.98|81.3|78.9|0
1647264900000|2022-03-14 13:35:00|83.39|80.99|84.07|81.67|84.69|82.29|82.9|80.5|0
1647265200000|2022-03-14 13:40:00|84.19|81.79|82.07|79.67|85.03|82.63|81.91|79.51|0
1647265500000|2022-03-14 13:45:00|82.01|79.61|82.36|79.96|82.72|80.32|81.58|79.18|0
1647265800000|2022-03-14 13:50:00|82.4|80|82.33|79.93|82.46|80.06|81.71|79.31|0
1647266100000|2022-03-14 13:55:00|82.26|79.86|82.16|79.76|82.99|80.59|81.58|79.18|0
1647266400000|2022-03-14 14:00:00|81.75|80.15|82.02|80.42|82.62|81.02|80.82|79.22|0
1647266700000|2022-03-14 14:05:00|82.12|80.52|80.43|78.83|82.28|80.68|80.39|78.79|0
1647267000000|2022-03-14 14:10:00|80.39|78.79|79.48|77.88|80.59|78.99|79.27|77.67|0
1647267300000|2022-03-14 14:15:00|79.59|77.99|79.42|77.82|80.99|79.39|78.77|77.17|0
1647267600000|2022-03-14 14:20:00|79.35|77.75|78.81|77.21|79.51|77.91|78.76|77.16|0
1647267900000|2022-03-14 14:25:00|78.71|77.11|79.22|77.62|79.25|77.65|78.33|76.73|0
1647268200000|2022-03-14 14:30:00|79.19|77.59|79.6|78|80.08|78.48|79.16|77.56|0
1647268500000|2022-03-14 14:35:00|79.51|77.91|79.07|77.47|79.54|77.94|78.58|76.98|0
1647268800000|2022-03-14 14:40:00|78.87|77.27|79.12|77.52|79.25|77.65|78.45|76.85|0
1647269100000|2022-03-14 14:45:00|79.21|77.61|78.83|77.23|79.28|77.68|78.44|76.84|0
1647269400000|2022-03-14 14:50:00|78.77|77.17|77.74|76.14|79.1|77.5|77.44|75.84|0
1647269700000|2022-03-14 14:55:00|77.65|76.05|77.25|75.65|78.07|76.47|77.25|75.65|0
1647270000000|2022-03-14 15:00:00|77.07|75.47|77.63|76.03|77.91|76.31|77.07|75.47|0
1647270300000|2022-03-14 15:05:00|77.53|75.93|78.16|76.56|78.22|76.62|77.31|75.71|0
1647270600000|2022-03-14 15:10:00|78.09|76.49|78.81|77.21|78.88|77.28|77.97|76.37|0
1647270900000|2022-03-14 15:15:00|78.85|77.25|78.75|77.15|78.88|77.28|78.45|76.85|0
1647271200000|2022-03-14 15:20:00|78.81|77.21|79.58|77.98|79.7|78.1|78.81|77.21|0
1647271500000|2022-03-14 15:25:00|79.61|78.01|79.93|78.33|80.12|78.52|79.45|77.85|0
1647271800000|2022-03-14 15:30:00|79.86|78.26|79.96|78.36|80.25|78.65|79.73|78.13|0
1647272100000|2022-03-14 15:35:00|79.86|78.26|80.7|79.1|80.89|79.29|79.86|78.26|0
1647272400000|2022-03-14 15:40:00|80.73|79.13|81.87|80.27|82.23|80.63|80.66|79.06|0
1647272700000|2022-03-14 15:45:00|81.9|80.3|82.73|81.13|82.76|81.16|81.82|80.22|0
1647273000000|2022-03-14 15:50:00|82.71|81.11|81.47|79.87|83.21|81.61|79.92|78.32|0
1647273300000|2022-03-14 15:55:00|81.5|79.9|82.17|80.57|82.63|81.03|81.5|79.9|0
1647273600000|2022-03-14 16:00:00|82.27|80.67|83.36|81.76|83.4|81.8|82.27|80.67|0
1647273900000|2022-03-14 16:05:00|83.38|81.78|83.7|82.1|83.9|82.3|82.83|81.23|0
1647274200000|2022-03-14 16:10:00|83.83|82.23|84.1|82.5|84.37|82.77|83.43|81.83|0
1647274500000|2022-03-14 16:15:00|84.17|82.57|83.22|81.62|84.17|82.57|83.12|81.52|0
1647274800000|2022-03-14 16:20:00|83.19|81.59|83.19|81.59|83.86|82.26|83.02|81.42|0
1647275100000|2022-03-14 16:25:00|83.24|81.64|83.09|81.49|83.59|81.99|83.02|81.42|0
1647275400000|2022-03-14 16:30:00|83.22|81.62|83.32|81.72|83.48|81.88|82.69|81.09|0
1647275700000|2022-03-14 16:35:00|83.28|81.68|83.21|81.61|83.92|82.32|82.82|81.22|0
1647276000000|2022-03-14 16:40:00|83.32|81.72|83.48|81.88|83.65|82.05|82.68|81.08|0
1647276300000|2022-03-14 16:45:00|83.55|81.95|84.28|82.68|84.59|82.99|83.55|81.95|0
1647276600000|2022-03-14 16:50:00|84.18|82.58|85.57|83.97|85.57|83.97|84.03|82.43|0
1647276900000|2022-03-14 16:55:00|85.61|84.01|85.74|84.14|85.74|84.14|84.91|83.31|0
1647277200000|2022-03-14 17:00:00|85.64|84.04|86.26|84.66|86.29|84.69|85.47|83.87|0
1647277500000|2022-03-14 17:05:00|86.22|84.62|86.32|84.72|86.36|84.76|85.5|83.9|0
1647277800000|2022-03-14 17:10:00|86.22|84.62|86.51|84.91|86.82|85.22|83.39|81.79|0
1647278100000|2022-03-14 17:15:00|86.47|84.87|86.09|84.49|86.71|85.11|86.04|84.44|0
1647278400000|2022-03-14 17:20:00|86.23|84.63|86.16|84.56|86.85|85.25|86.02|84.42|0
1647278700000|2022-03-14 17:25:00|86.07|84.47|86.92|85.32|87.06|85.46|86.06|84.46|0
1647279000000|2022-03-14 17:30:00|86.64|85.04|87.4|85.8|88.13|86.53|86.62|85.02|0
1647279300000|2022-03-14 17:35:00|87.43|85.83|88.31|86.71|88.52|86.92|87.43|85.83|0
1647279600000|2022-03-14 17:40:00|88.17|86.57|88.06|86.46|88.62|87.02|87.74|86.14|0
1647279900000|2022-03-14 17:45:00|88.09|86.49|88.55|86.95|88.69|87.09|87.5|85.9|0
1647280200000|2022-03-14 17:50:00|88.37|86.77|87.39|85.79|88.37|86.77|87.01|85.41|0
1647280500000|2022-03-14 17:55:00|87.5|85.9|87.91|86.31|87.98|86.38|86.8|85.2|0
1647280800000|2022-03-14 18:00:00|87.98|86.38|88.05|86.45|88.26|86.66|87.84|86.24|0
1647281100000|2022-03-14 18:05:00|88.08|86.48|87.56|85.96|88.08|86.48|87.21|85.61|0
1647281400000|2022-03-14 18:10:00|87.52|85.92|87.61|86.01|88.01|86.41|87.31|85.71|0
1647281700000|2022-03-14 18:15:00|87.63|86.03|88.34|86.74|88.46|86.86|87.59|85.99|0
1647282000000|2022-03-14 18:20:00|88.22|86.62|88.8|87.2|89.06|87.46|88.08|86.48|0
1647282300000|2022-03-14 18:25:00|88.74|87.14|89.06|87.46|89.13|87.53|88.46|86.86|0
1647282600000|2022-03-14 18:30:00|89.02|87.42|88.14|86.54|89.15|87.55|88.14|86.54|0
1647282900000|2022-03-14 18:35:00|88.18|86.58|87.82|86.22|88.18|86.58|87.37|85.77|0
1647283200000|2022-03-14 18:40:00|87.68|86.08|88.21|86.61|88.49|86.89|87.67|86.07|0
1647283500000|2022-03-14 18:45:00|88.16|86.56|88.59|86.99|88.7|87.1|88.14|86.54|0
1647283800000|2022-03-14 18:50:00|88.56|86.96|87.52|85.92|88.84|87.24|87.52|85.92|0
1647284100000|2022-03-14 18:55:00|87.5|85.9|87.33|85.73|87.89|86.29|87.1|85.5|0
1647284400000|2022-03-14 19:00:00|87.4|85.8|86.63|85.03|87.67|86.07|86.22|84.62|0
1647284700000|2022-03-14 19:05:00|86.8|85.2|87.69|86.09|87.95|86.35|86.77|85.17|0
1647285000000|2022-03-14 19:10:00|87.67|86.07|87.28|85.68|87.78|86.18|86.66|85.06|0
1647285300000|2022-03-14 19:15:00|87.32|85.72|87.59|85.99|87.8|86.2|86.49|84.89|0
1647285600000|2022-03-14 19:20:00|87.61|86.01|86.97|85.37|87.91|86.31|86.92|85.32|0
1647285900000|2022-03-14 19:25:00|87.07|85.47|87.83|86.23|88.01|86.41|87.04|85.44|0
1647286200000|2022-03-14 19:30:00|87.8|86.2|89.06|87.46|89.48|87.88|87.8|86.2|0
1647286500000|2022-03-14 19:35:00|89.02|87.42|88.56|86.96|89.47|87.87|88.44|86.84|0
1647286800000|2022-03-14 19:40:00|88.67|87.07|87.98|86.38|88.91|87.31|87.98|86.38|0
1647287100000|2022-03-14 19:45:00|87.65|86.05|88.07|86.47|88.49|86.89|87.17|85.57|0
1647287400000|2022-03-14 19:50:00|88.56|86.96|88.77|87.17|89.14|87.54|88.12|86.52|0
1647287700000|2022-03-14 19:55:00|88.49|86.89|87.66|86.06|88.66|87.06|87.21|85.61|0
1647288000000|2022-03-14 20:00:00|87.55|85.95|86.96|85.36|87.8|86.2|86.58|84.98|0
1647288300000|2022-03-14 20:05:00|86.89|85.29|86.27|84.67|86.89|85.29|86.23|84.63|0
1647288600000|2022-03-14 20:10:00|86.23|84.63|86.51|84.91|86.51|84.91|86.13|84.53|0
1647288900000|2022-03-14 20:15:00|86.71|84.71|86.69|84.69|86.84|84.84|86.59|84.59|0
1647289200000|2022-03-14 20:20:00|86.71|84.71|86.86|84.86|86.88|84.88|86.64|84.64|0
1647289500000|2022-03-14 20:25:00|86.84|84.84|87.01|85.01|87.03|85.03|86.79|84.79|0
1647289800000|2022-03-14 20:30:00|87.05|85.05|86.94|84.94|87.08|85.08|86.8|84.8|0
1647290100000|2022-03-14 20:35:00|86.97|84.97|86.94|84.94|87.04|85.04|86.9|84.9|0
1647290400000|2022-03-14 20:40:00|86.96|84.96|87.01|85.01|87.11|85.11|86.76|84.76|0
1647290700000|2022-03-14 20:45:00|87.06|85.06|87.14|85.14|87.14|85.14|86.87|84.87|0
1647291000000|2022-03-14 20:50:00|87.11|85.11|87.07|85.07|87.17|85.17|87.04|85.04|0
1647291300000|2022-03-14 20:55:00|87.09|85.09|86.84|84.84|87.12|85.12|86.74|84.74|0
1647291600000|2022-03-14 21:00:00|86.86|84.86|86.84|84.84|86.93|84.93|86.84|84.84|0
1647291900000|2022-03-14 21:05:00|86.86|84.86|86.83|84.83|86.88|84.88|86.83|84.83|0
1647292200000|2022-03-14 21:10:00|86.88|84.88|86.88|84.88|86.88|84.88|86.88|84.88|0
1647292500000|2022-03-14 21:15:00|86.89|84.89|86.91|84.91|86.91|84.91|86.88|84.88|0
1647292800000|2022-03-14 21:20:00|86.98|84.98|87.06|85.06|87.2|85.2|86.96|84.96|0
1647293100000|2022-03-14 21:25:00|87.08|85.08|87.14|85.14|87.17|85.17|87.07|85.07|0
1647293400000|2022-03-14 21:30:00|87.11|85.11|87.09|85.09|87.11|85.11|87.05|85.05|0
1647293700000|2022-03-14 21:35:00|87.13|85.13|87.1|85.1|87.13|85.13|87.09|85.09|0
1647294000000|2022-03-14 21:40:00|87.12|85.12|87.03|85.03|87.12|85.12|86.97|84.97|0
1647294300000|2022-03-14 21:45:00|87.01|85.01|87|85|87.01|85.01|86.99|84.99|0
1647294600000|2022-03-14 21:50:00|86.99|84.99|86.61|84.61|87.01|85.01|86.58|84.58|0
1647294900000|2022-03-14 21:55:00|86.62|84.62|86.48|84.48|86.62|84.62|86.45|84.45|0
1647295200000|2022-03-14 22:00:00|86.85|84.85|86.66|84.66|86.85|84.85|86.51|84.51|0
1647295500000|2022-03-14 22:05:00|86.62|84.62|86.92|84.92|86.97|84.97|86.62|84.62|0
1647295800000|2022-03-14 22:10:00|86.86|84.86|86.76|84.76|86.86|84.86|86.59|84.59|0
1647296100000|2022-03-14 22:15:00|86.74|84.74|86.86|84.86|86.89|84.89|86.71|84.71|0
1647296400000|2022-03-14 22:20:00|86.84|84.84|86.82|84.82|86.89|84.89|86.79|84.79|0
1647296700000|2022-03-14 22:25:00|86.84|84.84|87.17|85.17|87.27|85.27|86.79|84.79|0
1647297000000|2022-03-14 22:30:00|87.15|85.15|86.46|84.46|87.3|85.3|86.23|84.23|0
1647297300000|2022-03-14 22:35:00|86.47|84.47|85.82|83.82|86.47|84.47|85.72|83.72|0
1647297600000|2022-03-14 22:40:00|85.8|83.8|86.04|84.04|86.11|84.11|85.75|83.75|0
1647297900000|2022-03-14 22:45:00|86.02|84.02|85.92|83.92|86.06|84.06|85.65|83.65|0
1647298200000|2022-03-14 22:50:00|85.94|83.94|86.05|84.05|86.09|84.09|85.87|83.87|0
1647298500000|2022-03-14 22:55:00|86.07|84.07|86.08|84.08|86.12|84.12|85.91|83.91|0
1647298800000|2022-03-14 23:00:00|86.05|84.05|86.46|84.46|86.53|84.53|85.95|83.95|0
1647299100000|2022-03-14 23:05:00|86.49|84.49|86.35|84.35|86.53|84.53|86.22|84.22|0
1647299400000|2022-03-14 23:10:00|86.39|84.39|86.35|84.35|86.73|84.73|86.35|84.35|0
1647299700000|2022-03-14 23:15:00|86.34|84.34|86.14|84.14|86.42|84.42|86.11|84.11|0
1647300000000|2022-03-14 23:20:00|86.08|84.08|86.31|84.31|86.31|84.31|86.06|84.06|0
1647300300000|2022-03-14 23:25:00|86.35|84.35|86.21|84.21|86.35|84.35|86.07|84.07|0
1647300600000|2022-03-14 23:30:00|86.17|84.17|86.29|84.29|86.34|84.34|86|84|0
1647300900000|2022-03-14 23:35:00|86.27|84.27|85.98|83.98|86.27|84.27|85.93|83.93|0
1647301200000|2022-03-14 23:40:00|86|84|86.12|84.12|86.24|84.24|85.91|83.91|0
1647301500000|2022-03-14 23:45:00|86.1|84.1|86.39|84.39|86.51|84.51|86.05|84.05|0
1647301800000|2022-03-14 23:50:00|86.44|84.44|86.47|84.47|86.58|84.58|86.37|84.37|0
1647302100000|2022-03-14 23:55:00|86.44|84.44|86.5|84.5|86.57|84.57|86.35|84.35|0
1647302400000|2022-03-15 00:00:00|86.54|84.54|86.73|84.73|86.81|84.81|86.3|84.3|0
1647302700000|2022-03-15 00:05:00|86.61|84.61|86.45|84.45|86.64|84.64|86.29|84.29|0
1647303000000|2022-03-15 00:10:00|86.4|84.4|87.12|85.12|87.26|85.26|86.34|84.34|0
1647303300000|2022-03-15 00:15:00|87.15|85.15|87.29|85.29|87.52|85.52|87.15|85.15|0
1647303600000|2022-03-15 00:20:00|87.32|85.32|87.04|85.04|87.32|85.32|87.03|85.03|0
1647303900000|2022-03-15 00:25:00|86.98|84.98|87.08|85.08|87.27|85.27|86.98|84.98|0
1647304200000|2022-03-15 00:30:00|87.04|85.04|86.56|84.56|87.06|85.06|86.56|84.56|0
1647304500000|2022-03-15 00:35:00|86.54|84.54|86.62|84.62|86.66|84.66|86.11|84.11|0
1647304800000|2022-03-15 00:40:00|86.69|84.69|86.72|84.72|86.87|84.87|86.66|84.66|0
1647305100000|2022-03-15 00:45:00|86.76|84.76|87|85|87|85|86.28|84.28|0
1647305400000|2022-03-15 00:50:00|86.96|84.96|86.96|84.96|87.07|85.07|86.93|84.93|0
1647305700000|2022-03-15 00:55:00|86.98|84.98|86.96|84.96|87.2|85.2|86.65|84.65|0
1647306000000|2022-03-15 01:00:00|86.93|84.93|86.82|84.82|87.03|85.03|86.65|84.65|0
1647306300000|2022-03-15 01:05:00|86.85|84.85|87.27|85.27|87.27|85.27|86.84|84.84|0
1647306600000|2022-03-15 01:10:00|87.2|85.2|87.16|85.16|87.29|85.29|87.04|85.04|0
1647306900000|2022-03-15 01:15:00|87.2|85.2|87.51|85.51|87.51|85.51|87.11|85.11|0
1647307200000|2022-03-15 01:20:00|87.47|85.47|86.69|84.69|87.54|85.54|86.69|84.69|0
1647307500000|2022-03-15 01:25:00|86.74|84.74|87.12|85.12|87.22|85.22|86.26|84.26|0
1647307800000|2022-03-15 01:30:00|87.08|85.08|87.88|85.88|87.92|85.92|86.91|84.91|0
1647308100000|2022-03-15 01:35:00|87.85|85.85|87.72|85.72|88.3|86.3|87.53|85.53|0
1647308400000|2022-03-15 01:40:00|87.74|85.74|87.42|85.42|87.76|85.76|87.23|85.23|0
1647308700000|2022-03-15 01:45:00|87.39|85.39|87.28|85.28|87.63|85.63|87.08|85.08|0
1647309000000|2022-03-15 01:50:00|87.35|85.35|87.98|85.98|88.12|86.12|86.94|84.94|0
1647309300000|2022-03-15 01:55:00|87.96|85.96|87.7|85.7|88.33|86.33|87.45|85.45|0
1647309600000|2022-03-15 02:00:00|87.68|85.68|87.24|85.24|87.7|85.7|87.07|85.07|0
1647309900000|2022-03-15 02:05:00|87.35|85.35|86.96|84.96|87.35|85.35|86.89|84.89|0
1647310200000|2022-03-15 02:10:00|86.98|84.98|86.77|84.77|87.1|85.1|86.58|84.58|0
1647310500000|2022-03-15 02:15:00|86.72|84.72|86.67|84.67|87.03|85.03|86.2|84.2|0
1647310800000|2022-03-15 02:20:00|86.63|84.63|86.68|84.68|87.03|85.03|86.6|84.6|0
1647311100000|2022-03-15 02:25:00|86.66|84.66|86.33|84.33|86.87|84.87|86.33|84.33|0
1647311400000|2022-03-15 02:30:00|86.32|84.32|85.95|83.95|86.63|84.63|85.85|83.85|0
1647311700000|2022-03-15 02:35:00|86.02|84.02|85.49|83.49|86.02|84.02|85.17|83.17|0
1647312000000|2022-03-15 02:40:00|85.53|83.53|85.81|83.81|85.85|83.85|85.42|83.42|0
1647312300000|2022-03-15 02:45:00|85.85|83.85|85.81|83.81|85.9|83.9|85.4|83.4|0
1647312600000|2022-03-15 02:50:00|85.78|83.78|85.95|83.95|86.08|84.08|85.73|83.73|0
1647312900000|2022-03-15 02:55:00|85.93|83.93|85.96|83.96|86.2|84.2|85.84|83.84|0
1647313200000|2022-03-15 03:00:00|85.98|83.98|85.77|83.77|86.08|84.08|85.53|83.53|0
1647313500000|2022-03-15 03:05:00|85.79|83.79|86.06|84.06|86.25|84.25|85.48|83.48|0
1647313800000|2022-03-15 03:10:00|86.04|84.04|86.07|84.07|86.25|84.25|85.97|83.97|0
1647314100000|2022-03-15 03:15:00|86.04|84.04|86.14|84.14|86.21|84.21|85.97|83.97|0
1647314400000|2022-03-15 03:20:00|86.16|84.16|85.83|83.83|86.21|84.21|85.8|83.8|0
1647314700000|2022-03-15 03:25:00|85.86|83.86|86.17|84.17|86.27|84.27|85.83|83.83|0
1647315000000|2022-03-15 03:30:00|86.12|84.12|85.96|83.96|86.22|84.22|85.96|83.96|0
1647315300000|2022-03-15 03:35:00|86.01|84.01|86.11|84.11|86.12|84.12|85.89|83.89|0
1647315600000|2022-03-15 03:40:00|86.13|84.13|86.35|84.35|86.61|84.61|86.03|84.03|0
1647315900000|2022-03-15 03:45:00|86.37|84.37|86.61|84.61|86.64|84.64|86.32|84.32|0
1647316200000|2022-03-15 03:50:00|86.57|84.57|86.28|84.28|86.63|84.63|86.26|84.26|0
1647316500000|2022-03-15 03:55:00|86.3|84.3|86.26|84.26|86.38|84.38|86.12|84.12|0
1647316800000|2022-03-15 04:00:00|86.22|84.22|86.33|84.33|86.48|84.48|86.22|84.22|0
1647317100000|2022-03-15 04:05:00|86.34|84.34|86.46|84.46|86.46|84.46|86.32|84.32|0
1647317400000|2022-03-15 04:10:00|86.43|84.43|86.37|84.37|86.46|84.46|86.32|84.32|0
1647317700000|2022-03-15 04:15:00|86.36|84.36|86.32|84.32|86.41|84.41|86.32|84.32|0
1647318000000|2022-03-15 04:20:00|86.35|84.35|86.32|84.32|86.44|84.44|86.32|84.32|0
1647318300000|2022-03-15 04:25:00|86.35|84.35|85.94|83.94|86.49|84.49|85.82|83.82|0
1647318600000|2022-03-15 04:30:00|85.97|83.97|85.59|83.59|85.97|83.97|85.47|83.47|0
1647318900000|2022-03-15 04:35:00|85.57|83.57|85.62|83.62|85.81|83.81|85.54|83.54|0
1647319200000|2022-03-15 04:40:00|85.64|83.64|85.52|83.52|85.72|83.72|85.48|83.48|0
1647319500000|2022-03-15 04:45:00|85.48|83.48|85.58|83.58|85.65|83.65|85.45|83.45|0
1647319800000|2022-03-15 04:50:00|85.6|83.6|85.48|83.48|85.62|83.62|85.45|83.45|0
1647320100000|2022-03-15 04:55:00|85.46|83.46|85.51|83.51|85.51|83.51|85.44|83.44|0
1647320400000|2022-03-15 05:00:00|85.44|83.44|86.06|84.06|86.09|84.09|85.44|83.44|0
1647320700000|2022-03-15 05:05:00|86.04|84.04|85.99|83.99|86.09|84.09|85.73|83.73|0
1647321000000|2022-03-15 05:10:00|86|84|86.02|84.02|86.3|84.3|85.9|83.9|0
1647321300000|2022-03-15 05:15:00|86.05|84.05|86.12|84.12|86.17|84.17|85.76|83.76|0
1647321600000|2022-03-15 05:20:00|86.29|84.29|86.22|84.22|86.6|84.6|86.19|84.19|0
1647321900000|2022-03-15 05:25:00|86.24|84.24|86.25|84.25|86.43|84.43|86.22|84.22|0
1647322200000|2022-03-15 05:30:00|86.24|84.24|85.94|83.94|86.39|84.39|85.93|83.93|0
1647322500000|2022-03-15 05:35:00|85.98|83.98|86.28|84.28|86.32|84.32|85.82|83.82|0
1647322800000|2022-03-15 05:40:00|86.25|84.25|86.25|84.25|86.39|84.39|85.92|83.92|0
1647323100000|2022-03-15 05:45:00|86.32|84.32|86.14|84.14|86.52|84.52|86.14|84.14|0
1647323400000|2022-03-15 05:50:00|86.18|84.18|86.76|84.76|86.79|84.79|86.14|84.14|0
1647323700000|2022-03-15 05:55:00|86.78|84.78|86.52|84.52|86.83|84.83|86.45|84.45|0
1647324000000|2022-03-15 06:00:00|86.58|84.58|87.1|85.1|87.17|85.17|86.52|84.52|0
1647324300000|2022-03-15 06:05:00|87.02|85.02|86.61|84.61|87.17|85.17|86.58|84.58|0
1647324600000|2022-03-15 06:10:00|86.65|84.65|86.37|84.37|86.68|84.68|86.13|84.13|0
1647324900000|2022-03-15 06:15:00|86.39|84.39|86.82|84.82|86.89|84.89|86.3|84.3|0
1647325200000|2022-03-15 06:20:00|86.85|84.85|86.4|84.4|86.85|84.85|86.3|84.3|0
1647325500000|2022-03-15 06:25:00|86.44|84.44|86.61|84.61|86.68|84.68|86.33|84.33|0
1647325800000|2022-03-15 06:30:00|86.62|84.62|86.67|84.67|86.92|84.92|86.52|84.52|0
1647326100000|2022-03-15 06:35:00|86.64|84.64|87.33|85.33|87.43|85.43|86.35|84.35|0
1647326400000|2022-03-15 06:40:00|87.31|85.31|87.29|85.29|87.57|85.57|87.12|85.12|0
1647326700000|2022-03-15 06:45:00|87.31|85.31|87.91|85.91|87.95|85.95|87.29|85.29|0
1647327000000|2022-03-15 06:50:00|87.9|85.9|87.93|85.93|88.23|86.23|87.77|85.77|0
1647327300000|2022-03-15 06:55:00|87.88|85.88|87.91|85.91|88.02|86.02|87.76|85.76|0
1647327600000|2022-03-15 07:00:00|87.84|85.84|89.25|87.25|89.32|87.32|87.82|85.82|0
1647327900000|2022-03-15 07:05:00|88.97|87.37|88.48|86.88|89.04|87.44|88.2|86.6|0
1647328200000|2022-03-15 07:10:00|88.53|86.93|91.12|89.52|91.3|89.7|88.44|86.84|0
1647328500000|2022-03-15 07:15:00|90.97|89.37|90.18|88.58|91.15|89.55|90.07|88.47|0
1647328800000|2022-03-15 07:20:00|90.11|88.51|89.89|88.29|90.43|88.83|89.57|87.97|0
1647329100000|2022-03-15 07:25:00|89.71|88.11|90.71|89.11|90.71|89.11|89.71|88.11|0
1647329400000|2022-03-15 07:30:00|90.7|89.1|90.68|89.08|91|89.4|90.05|88.45|0
1647329700000|2022-03-15 07:35:00|90.71|89.11|90.46|88.86|90.89|89.29|90.31|88.71|0
1647330000000|2022-03-15 07:40:00|90.53|88.93|90.38|88.46|90.69|89.09|90.06|88.22|0
1647330300000|2022-03-15 07:45:00|90.31|88.39|90.52|88.6|90.87|88.95|90.08|88.16|0
1647330600000|2022-03-15 07:50:00|90.47|88.55|91.35|89.43|91.75|89.83|88.22|86.3|0
1647330900000|2022-03-15 07:55:00|91.26|89.34|90.97|89.05|91.37|89.45|90.87|88.95|0
1647331200000|2022-03-15 08:00:00|90.92|89|91.03|89.11|91.69|89.77|90.79|88.87|0
1647331500000|2022-03-15 08:05:00|91.04|89.12|90.3|88.22|91.06|89.14|88.38|86.3|0
1647331800000|2022-03-15 08:10:00|90.27|88.19|90.87|88.79|91.12|89.04|90.27|88.19|0
1647332100000|2022-03-15 08:15:00|91.05|88.97|91.64|89.56|91.71|89.63|90.94|88.86|0
1647332400000|2022-03-15 08:20:00|91.55|89.47|91.98|89.9|92.36|90.28|91.26|89.18|0
1647332700000|2022-03-15 08:25:00|92.05|89.97|91.89|89.81|92.11|90.03|91.39|89.31|0
1647333000000|2022-03-15 08:30:00|91.87|89.79|91.89|89.81|92.59|90.51|91.87|89.79|0
1647333300000|2022-03-15 08:35:00|91.9|89.82|92.35|90.27|92.43|90.35|91.47|89.39|0
1647333600000|2022-03-15 08:40:00|92.37|90.29|91.97|89.89|92.39|90.31|91.56|89.48|0
1647333900000|2022-03-15 08:45:00|92.04|89.96|92.53|90.45|92.84|90.76|91.99|89.91|0
1647334200000|2022-03-15 08:50:00|92.51|90.43|92.69|90.61|93.17|91.09|92.51|90.43|0
1647334500000|2022-03-15 08:55:00|92.65|90.57|93.31|91.23|93.62|91.54|92.62|90.54|0
1647334800000|2022-03-15 09:00:00|93.38|91.3|93.31|91.23|93.55|91.47|93|90.92|0
1647335100000|2022-03-15 09:05:00|93.33|91.25|93.93|91.85|94.26|92.18|93.33|91.25|0
1647335400000|2022-03-15 09:10:00|93.91|91.83|93.3|91.22|94.22|92.14|93.27|91.19|0
1647335700000|2022-03-15 09:15:00|93.32|91.24|93.59|91.51|93.78|91.7|93.19|91.11|0
1647336000000|2022-03-15 09:20:00|93.45|91.37|92.39|90.31|93.67|91.59|92.39|90.31|0
1647336300000|2022-03-15 09:25:00|92.35|90.27|92.17|90.09|92.39|90.31|91.81|89.73|0
1647336600000|2022-03-15 09:30:00|92.11|90.03|92|89.92|92.2|90.12|91.44|89.36|0
1647336900000|2022-03-15 09:35:00|91.97|89.89|91.82|89.74|92.4|90.32|91.8|89.72|0
1647337200000|2022-03-15 09:40:00|91.84|89.76|90.94|88.86|92.02|89.94|90.73|88.65|0
1647337500000|2022-03-15 09:45:00|90.97|88.89|90.92|88.84|91.1|89.02|90.4|88.32|0
1647337800000|2022-03-15 09:50:00|90.88|88.8|91.9|89.82|91.9|89.82|90.77|88.69|0
1647338100000|2022-03-15 09:55:00|91.87|89.79|91.7|89.62|92.26|90.18|91.54|89.46|0
1647338400000|2022-03-15 10:00:00|91.61|89.53|91.32|89.24|91.77|89.69|91.13|89.05|0
1647338700000|2022-03-15 10:05:00|91.29|89.21|91.32|89.24|91.54|89.46|90.84|88.76|0
1647339000000|2022-03-15 10:10:00|91.28|89.2|90.44|88.36|91.32|89.24|90.34|88.26|0
1647339300000|2022-03-15 10:15:00|90.46|88.38|90.64|88.56|90.87|88.79|90.28|88.2|0
1647339600000|2022-03-15 10:20:00|90.67|88.59|90.47|88.39|91.28|89.2|90.12|88.04|0
1647339900000|2022-03-15 10:25:00|90.46|88.38|90.24|88.16|90.53|88.45|90.08|88|0
1647340200000|2022-03-15 10:30:00|90.1|88.02|89.55|87.47|90.24|88.16|89.53|87.45|0
1647340500000|2022-03-15 10:35:00|89.5|87.42|89.53|87.45|89.57|87.49|89.25|87.17|0
1647340800000|2022-03-15 10:40:00|89.58|87.5|90.13|88.05|90.18|88.1|89.58|87.5|0
1647341100000|2022-03-15 10:45:00|90.07|87.99|89.7|87.62|90.11|88.03|89.7|87.62|0
1647341400000|2022-03-15 10:50:00|89.77|87.69|88.59|86.51|89.81|87.73|88.57|86.49|0
1647341700000|2022-03-15 10:55:00|88.64|86.56|88.76|86.68|91.11|89.03|87.72|85.64|0
1647342000000|2022-03-15 11:00:00|88.69|86.61|88.06|85.98|88.69|86.61|87.99|85.91|0
1647342300000|2022-03-15 11:05:00|88.08|86|87.45|85.37|88.09|86.01|87.4|85.32|0
1647342600000|2022-03-15 11:10:00|87.43|85.35|87.68|85.6|87.85|85.77|87.26|85.18|0
1647342900000|2022-03-15 11:15:00|86.37|84.29|86.82|84.74|86.87|84.79|86.13|84.05|0
1647343200000|2022-03-15 11:20:00|86.8|84.72|87.58|85.5|87.8|85.72|86.78|84.7|0
1647343500000|2022-03-15 11:25:00|87.52|85.44|87.43|85.35|87.77|85.69|87.11|85.03|0
1647343800000|2022-03-15 11:30:00|87.5|85.42|87.05|84.97|87.73|85.65|87.05|84.97|0
1647344100000|2022-03-15 11:35:00|87.09|85.01|87.19|85.11|87.35|85.27|86.91|84.83|0
1647344400000|2022-03-15 11:40:00|87.22|85.14|89.02|86.94|89.13|87.05|87.21|85.13|0
1647344700000|2022-03-15 11:45:00|89.13|87.05|89.51|87.43|89.51|87.43|88.95|86.87|0
1647345000000|2022-03-15 11:50:00|89.48|87.4|89.3|87.22|89.62|87.54|89.13|87.05|0
1647345300000|2022-03-15 11:55:00|89.32|87.24|88.9|86.82|89.32|87.24|88.7|86.62|0
1647345600000|2022-03-15 12:00:00|88.98|86.9|88.7|86.62|89.35|87.27|88.53|86.45|0
1647345900000|2022-03-15 12:05:00|88.74|86.66|89.08|87|89.17|87.09|88.46|86.38|0
1647346200000|2022-03-15 12:10:00|89.05|86.97|88.31|86.23|89.05|86.97|88.31|86.23|0
1647346500000|2022-03-15 12:15:00|88.35|86.27|88.24|86.16|88.52|86.44|88.07|85.99|0
1647346800000|2022-03-15 12:20:00|88.17|86.09|87.65|85.57|88.19|86.11|87.34|85.26|0
1647347100000|2022-03-15 12:25:00|87.62|85.54|88.17|86.09|88.17|86.09|87.62|85.54|0
1647347400000|2022-03-15 12:30:00|88.01|85.93|85.37|83.29|88.19|86.11|84.58|82.5|0
1647347700000|2022-03-15 12:35:00|85.25|83.17|85.35|83.27|85.69|83.61|85.15|83.07|0
1647348000000|2022-03-15 12:40:00|85.32|83.24|86.43|84.35|86.81|84.73|85.28|83.2|0
1647348300000|2022-03-15 12:45:00|86.39|84.31|86.08|84|86.68|84.6|86.07|83.99|0
1647348600000|2022-03-15 12:50:00|86.15|84.07|86.45|84.37|86.56|84.48|86.15|84.07|0
1647348900000|2022-03-15 12:55:00|86.47|84.39|86.25|84.17|86.52|84.44|86.11|84.03|0
1647349200000|2022-03-15 13:00:00|86.28|84.2|85.97|83.89|86.42|84.34|85.97|83.89|0
1647349500000|2022-03-15 13:05:00|86.01|83.93|86.07|83.99|86.21|84.13|85.7|83.62|0
1647349800000|2022-03-15 13:10:00|86.04|83.96|85.6|83.52|86.04|83.96|84.96|82.88|0
1647350100000|2022-03-15 13:15:00|85.5|83.42|85.73|83.65|85.8|83.72|85.36|83.28|0
1647350400000|2022-03-15 13:20:00|85.7|83.62|86.13|84.05|86.13|84.05|85.63|83.55|0
1647350700000|2022-03-15 13:25:00|85.93|83.85|85.32|83.24|86.47|84.39|85.19|83.11|0
1647351000000|2022-03-15 13:30:00|85.49|83.41|84.38|82.3|85.49|83.41|83.39|81.31|0
1647351300000|2022-03-15 13:35:00|84.18|82.1|85.08|83|85.25|83.17|83.58|81.5|0
1647351600000|2022-03-15 13:40:00|84.91|82.83|87.19|85.11|87.19|85.11|84.44|82.36|0
1647351900000|2022-03-15 13:45:00|87.07|84.99|86.29|84.21|87.2|85.12|86.12|84.04|0
1647352200000|2022-03-15 13:50:00|86.31|84.23|85.95|83.87|86.57|84.49|85.55|83.47|0
1647352500000|2022-03-15 13:55:00|86.12|84.04|84.65|82.57|86.12|84.04|84.37|82.29|0
1647352800000|2022-03-15 14:00:00|84.7|82.62|83.95|81.87|85.46|83.38|83.65|81.57|0
1647353100000|2022-03-15 14:05:00|83.92|81.84|85.09|83.01|85.22|83.14|83.67|81.59|0
1647353400000|2022-03-15 14:10:00|84.95|82.87|85.76|83.68|86.2|84.12|84.62|82.54|0
1647353700000|2022-03-15 14:15:00|85.93|83.85|84.81|82.73|86.05|83.97|84.65|82.57|0
1647354000000|2022-03-15 14:20:00|84.58|82.5|83.68|81.6|84.68|82.6|83.68|81.6|0
1647354300000|2022-03-15 14:25:00|83.78|81.7|81.42|79.34|83.84|81.76|81.42|79.34|0
1647354600000|2022-03-15 14:30:00|81.22|79.14|81.11|79.03|81.55|79.47|80.46|78.38|0
1647354900000|2022-03-15 14:35:00|81.12|79.04|80.8|78.72|81.15|79.07|80.35|78.27|0
1647355200000|2022-03-15 14:40:00|80.7|78.62|80.68|78.6|81.12|79.04|80.35|78.27|0
1647355500000|2022-03-15 14:45:00|80.6|78.52|80.48|78.4|82.43|80.35|80.02|77.94|0
1647355800000|2022-03-15 14:50:00|80.32|78.24|80.99|78.91|81.25|79.17|80.32|78.24|0
1647356100000|2022-03-15 14:55:00|80.96|78.88|82.05|79.97|82.34|80.26|80.93|78.85|0
1647356400000|2022-03-15 15:00:00|81.82|79.74|81.26|79.18|82.01|79.93|81.26|79.18|0
1647356700000|2022-03-15 15:05:00|81.3|79.22|81.23|79.15|81.49|79.41|81.1|79.02|0
1647357000000|2022-03-15 15:10:00|81.2|79.12|81.26|79.18|81.62|79.54|81.04|78.96|0
1647357300000|2022-03-15 15:15:00|81.36|79.28|81.16|79.08|81.88|79.8|81.03|78.95|0
1647357600000|2022-03-15 15:20:00|81.1|79.02|81.45|79.37|82|79.92|80.9|78.82|0
1647357900000|2022-03-15 15:25:00|81.48|79.4|80.07|78.15|81.55|79.47|80.05|78.13|0
1647358200000|2022-03-15 15:30:00|80.02|78.1|79.6|77.68|80.27|78.35|79.6|77.68|0
1647358500000|2022-03-15 15:35:00|79.63|77.71|79.41|77.49|79.63|77.71|79.25|77.33|0
1647358800000|2022-03-15 15:40:00|79.44|77.52|79.8|77.88|80.66|78.74|79.38|77.46|0
1647359100000|2022-03-15 15:45:00|79.74|77.82|79.26|77.34|79.9|77.98|79.23|77.31|0
1647359400000|2022-03-15 15:50:00|79.23|77.31|80.28|78.36|80.5|78.58|78.98|77.06|0
1647359700000|2022-03-15 15:55:00|80.21|78.29|81.08|79.16|82.05|80.13|80.21|78.29|0
1647360000000|2022-03-15 16:00:00|81.21|79.29|82.42|80.5|83.04|81.12|81.11|79.19|0
1647360300000|2022-03-15 16:05:00|82.45|80.53|81.06|79.14|82.72|80.8|80.84|78.92|0
1647360600000|2022-03-15 16:10:00|81.09|79.17|81.03|79.11|81.41|79.49|80.83|78.91|0
1647360900000|2022-03-15 16:15:00|81.01|79.09|80.01|78.09|81.19|79.27|79.88|77.96|0
1647361200000|2022-03-15 16:20:00|80.09|78.17|79.41|77.49|80.36|78.44|79.41|77.49|0
1647361500000|2022-03-15 16:25:00|79.44|77.52|79.61|77.69|79.61|77.69|78.9|76.98|0
1647361800000|2022-03-15 16:30:00|79.68|77.76|79.24|77.32|79.68|77.76|78.8|76.88|0
1647362100000|2022-03-15 16:35:00|79.18|77.26|78.7|76.78|79.19|77.27|78.61|76.69|0
1647362400000|2022-03-15 16:40:00|78.67|76.75|79.58|77.66|79.58|77.66|78.67|76.75|0
1647362700000|2022-03-15 16:45:00|79.55|77.63|79.99|78.07|80.09|78.17|79.26|77.34|0
1647363000000|2022-03-15 16:50:00|80.03|78.11|80.53|78.61|80.99|79.07|79.96|78.04|0
1647363300000|2022-03-15 16:55:00|80.57|78.65|79.64|77.72|80.57|78.65|79.58|77.66|0
1647363600000|2022-03-15 17:00:00|79.58|77.66|79.16|77.24|79.64|77.72|78.94|77.02|0
1647363900000|2022-03-15 17:05:00|79.19|77.27|79.92|78|80.08|78.16|79.13|77.21|0
1647364200000|2022-03-15 17:10:00|79.97|78.05|80.98|79.06|81.01|79.09|79.97|78.05|0
1647364500000|2022-03-15 17:15:00|80.94|79.02|81.01|79.09|81.14|79.22|80.46|78.54|0
1647364800000|2022-03-15 17:20:00|80.97|79.05|80.43|78.51|81.07|79.15|80.27|78.35|0
1647365100000|2022-03-15 17:25:00|80.44|78.52|81.55|79.63|81.55|79.63|79.95|78.03|0
1647365400000|2022-03-15 17:30:00|81.54|79.62|81.23|79.31|81.86|79.94|80.94|79.02|0
1647365700000|2022-03-15 17:35:00|81.16|79.24|81.35|79.43|81.45|79.53|80.77|78.85|0
1647366000000|2022-03-15 17:40:00|81.29|79.37|80.87|78.95|81.51|79.59|80.51|78.59|0
1647366300000|2022-03-15 17:45:00|80.8|78.88|81.06|79.14|81.22|79.3|80.58|78.66|0
1647366600000|2022-03-15 17:50:00|80.99|79.07|80.67|78.75|80.99|79.07|80.53|78.61|0
1647366900000|2022-03-15 17:55:00|80.64|78.72|80.12|78.2|80.7|78.78|79.9|77.98|0
1647367200000|2022-03-15 18:00:00|80.22|78.3|81.31|79.39|81.37|79.45|79.84|77.92|0
1647367500000|2022-03-15 18:05:00|81.28|79.36|80.44|78.52|81.47|79.55|80.34|78.42|0
1647367800000|2022-03-15 18:10:00|80.57|78.65|81.05|79.13|81.31|79.39|80.34|78.42|0
1647368100000|2022-03-15 18:15:00|81.08|79.16|82.18|80.26|82.41|80.49|81.01|79.09|0
1647368400000|2022-03-15 18:20:00|82.15|80.23|81.89|79.97|82.46|80.54|81.72|79.8|0
1647368700000|2022-03-15 18:25:00|81.79|79.87|81.59|79.67|81.98|80.06|81.33|79.41|0
1647369000000|2022-03-15 18:30:00|81.62|79.7|80.72|78.8|82.14|80.22|80.52|78.6|0
1647369300000|2022-03-15 18:35:00|80.75|78.83|80.84|78.92|81.26|79.34|80.56|78.64|0
1647369600000|2022-03-15 18:40:00|80.81|78.89|80.26|78.34|80.94|79.02|80.14|78.22|0
1647369900000|2022-03-15 18:45:00|80.23|78.31|79.28|77.36|80.29|78.37|79.28|77.36|0
1647370200000|2022-03-15 18:50:00|79.18|77.26|78.93|77.01|79.18|77.26|78.71|76.79|0
1647370500000|2022-03-15 18:55:00|78.96|77.04|78.23|76.31|79.1|77.18|78.14|76.22|0
1647370800000|2022-03-15 19:00:00|78.42|76.5|78.36|76.44|78.64|76.72|77.95|76.03|0
1647371100000|2022-03-15 19:05:00|78.39|76.47|78.32|76.4|78.42|76.5|77.95|76.03|0
1647371400000|2022-03-15 19:10:00|78.26|76.34|78.17|76.25|78.38|76.46|77.7|75.78|0
1647371700000|2022-03-15 19:15:00|78.12|76.2|77.11|75.19|78.17|76.25|77.02|75.1|0
1647372000000|2022-03-15 19:20:00|77.08|75.16|76.8|74.88|77.42|75.5|76.65|74.73|0
1647372300000|2022-03-15 19:25:00|76.71|74.79|76.86|74.94|76.95|75.03|76.58|74.66|0
1647372600000|2022-03-15 19:30:00|76.89|74.97|76.7|74.78|76.89|74.97|76|74.08|0
1647372900000|2022-03-15 19:35:00|76.76|74.84|76.61|74.69|77.07|75.15|76.61|74.69|0
1647373200000|2022-03-15 19:40:00|76.49|74.57|76.82|74.9|77.22|75.3|76.46|74.54|0
1647373500000|2022-03-15 19:45:00|76.61|74.69|75.23|73.31|77.34|75.42|75.2|73.28|0
1647373800000|2022-03-15 19:50:00|75.06|73.14|76.54|74.62|76.76|74.84|74.47|72.55|0
1647374100000|2022-03-15 19:55:00|76.73|74.81|76.97|75.05|77.65|75.73|76.66|74.74|0
1647374400000|2022-03-15 20:00:00|77|75.08|77.4|75.48|77.43|75.51|76.79|74.87|0
1647374700000|2022-03-15 20:05:00|77.45|75.53|77.71|75.79|77.83|75.91|77.18|75.26|0
1647375000000|2022-03-15 20:10:00|77.74|75.82|77.87|75.95|77.92|76|77.39|75.47|0
1647375300000|2022-03-15 20:15:00|78.05|75.65|77.72|75.32|78.07|75.67|77.57|75.17|0
1647375600000|2022-03-15 20:20:00|77.74|75.34|77.66|75.26|77.76|75.36|77.57|75.17|0
1647375900000|2022-03-15 20:25:00|77.69|75.29|77.84|75.44|77.84|75.44|77.63|75.23|0
1647376200000|2022-03-15 20:30:00|77.8|75.4|77.81|75.41|77.97|75.57|77.75|75.35|0
1647376500000|2022-03-15 20:35:00|77.78|75.38|77.41|75.01|77.84|75.44|77.41|75.01|0
1647376800000|2022-03-15 20:40:00|77.44|75.04|77.45|75.05|77.65|75.25|77.35|74.95|0
1647377100000|2022-03-15 20:45:00|77.42|75.02|77.43|75.03|77.6|75.2|77.37|74.97|0
1647377400000|2022-03-15 20:50:00|77.48|75.08|77.62|75.22|77.63|75.23|77.45|75.05|0
1647377700000|2022-03-15 20:55:00|77.59|75.19|77.82|75.42|77.89|75.49|77.49|75.09|0
1647378000000|2022-03-15 21:00:00|77.85|75.45|77.78|75.38|77.92|75.52|77.76|75.36|0
1647378300000|2022-03-15 21:05:00|77.77|75.37|77.84|75.44|77.91|75.51|77.76|75.36|0
1647378600000|2022-03-15 21:10:00|77.85|75.45|77.78|75.38|77.86|75.46|77.78|75.38|0
1647378900000|2022-03-15 21:15:00|77.74|75.34|77.86|75.46|77.86|75.46|77.74|75.34|0
1647379200000|2022-03-15 21:20:00|77.84|75.44|77.84|75.44|77.88|75.48|77.82|75.42|0
1647379500000|2022-03-15 21:25:00|77.83|75.43|77.75|75.35|77.83|75.43|77.73|75.33|0
1647380100000|2022-03-15 21:35:00|77.74|75.34|77.79|75.39|77.79|75.39|77.74|75.34|0
1647380400000|2022-03-15 21:40:00|77.78|75.38|77.78|75.38|77.79|75.39|77.78|75.38|0
1647380700000|2022-03-15 21:45:00|77.77|75.37|77.78|75.38|77.8|75.4|77.77|75.37|0
1647381000000|2022-03-15 21:50:00|77.77|75.37|77.78|75.38|77.78|75.38|77.77|75.37|0
1647381300000|2022-03-15 21:55:00|77.79|75.39|77.77|75.37|77.83|75.43|77.77|75.37|0
1647381600000|2022-03-15 22:00:00|77.54|75.14|77.85|75.45|77.87|75.47|77.54|75.14|0
1647381900000|2022-03-15 22:05:00|77.83|75.43|78.05|75.65|78.14|75.74|77.83|75.43|0
1647382200000|2022-03-15 22:10:00|78.06|75.66|77.92|75.52|78.27|75.87|77.92|75.52|0
1647382500000|2022-03-15 22:15:00|77.95|75.55|77.86|75.46|77.95|75.55|77.8|75.4|0
1647382800000|2022-03-15 22:20:00|77.83|75.43|77.98|75.58|78.01|75.61|77.77|75.37|0
1647383100000|2022-03-15 22:25:00|78|75.6|78.01|75.61|78.04|75.64|77.82|75.42|0
1647383400000|2022-03-15 22:30:00|77.95|75.55|78.07|75.67|78.07|75.67|77.91|75.51|0
1647383700000|2022-03-15 22:35:00|78.04|75.64|78.13|75.73|78.16|75.76|78.01|75.61|0
1647384000000|2022-03-15 22:40:00|78.11|75.71|78.1|75.7|78.11|75.71|77.94|75.54|0
1647384300000|2022-03-15 22:45:00|78.08|75.68|78|75.6|78.1|75.7|77.94|75.54|0
1647384600000|2022-03-15 22:50:00|78.02|75.62|77.92|75.52|78.03|75.63|77.91|75.51|0
1647384900000|2022-03-15 22:55:00|77.94|75.54|78|75.6|78.15|75.75|77.92|75.52|0
1647385200000|2022-03-15 23:00:00|77.95|75.55|78.07|75.67|78.07|75.67|77.9|75.5|0
1647385500000|2022-03-15 23:05:00|78.06|75.66|78.15|75.75|78.21|75.81|78.03|75.63|0
1647385800000|2022-03-15 23:10:00|78.13|75.73|78.21|75.81|78.24|75.84|78.11|75.71|0
1647386100000|2022-03-15 23:15:00|78.18|75.78|77.99|75.59|78.18|75.78|77.9|75.5|0
1647386400000|2022-03-15 23:20:00|77.96|75.56|77.77|75.37|77.99|75.59|77.65|75.25|0
1647386700000|2022-03-15 23:25:00|77.79|75.39|77.92|75.52|78.06|75.66|77.77|75.37|0
1647387000000|2022-03-15 23:30:00|77.94|75.54|78.04|75.64|78.2|75.8|77.94|75.54|0
1647387300000|2022-03-15 23:35:00|78.07|75.67|77.18|74.78|78.15|75.75|76.86|74.46|0
1647387600000|2022-03-15 23:40:00|77.19|74.79|77.11|74.71|77.21|74.81|77.02|74.62|0
1647387900000|2022-03-15 23:45:00|77.08|74.68|77.36|74.96|77.42|75.02|77.02|74.62|0
1647388200000|2022-03-15 23:50:00|77.37|74.97|77.85|75.45|77.94|75.54|77.37|74.97|0
1647388500000|2022-03-15 23:55:00|77.88|75.48|77.91|75.51|78.1|75.7|77.72|75.32|0
1647388800000|2022-03-16 00:00:00|77.97|75.57|78.19|75.79|78.28|75.88|77.83|75.43|0
1647389100000|2022-03-16 00:05:00|78.15|75.75|77.94|75.54|78.25|75.85|77.87|75.47|0
1647389400000|2022-03-16 00:10:00|77.9|75.5|78.12|75.72|78.12|75.72|77.81|75.41|0
1647389700000|2022-03-16 00:15:00|78.15|75.75|78.58|76.18|78.71|76.31|78.15|75.75|0
1647390000000|2022-03-16 00:20:00|78.65|76.25|78.74|76.34|78.99|76.59|78.55|76.15|0
1647390300000|2022-03-16 00:25:00|78.68|76.28|78.67|76.27|78.89|76.49|78.58|76.18|0
1647390600000|2022-03-16 00:30:00|78.64|76.24|78.58|76.18|78.66|76.26|78.24|75.84|0
1647390900000|2022-03-16 00:35:00|78.59|76.19|78.73|76.33|78.83|76.43|78.58|76.18|0
1647391200000|2022-03-16 00:40:00|78.76|76.36|78.78|76.38|78.89|76.49|78.61|76.21|0
1647391500000|2022-03-16 00:45:00|78.79|76.39|78.9|76.5|78.9|76.5|78.64|76.24|0
1647391800000|2022-03-16 00:50:00|78.85|76.45|78.8|76.4|78.91|76.51|78.63|76.23|0
1647392100000|2022-03-16 00:55:00|78.82|76.42|78.55|76.15|78.82|76.42|78.29|75.89|0
1647392400000|2022-03-16 01:00:00|78.54|76.14|78.46|76.06|78.66|76.26|78.41|76.01|0
1647392700000|2022-03-16 01:05:00|78.43|76.03|78.58|76.18|78.66|76.26|78.25|75.85|0
1647393000000|2022-03-16 01:10:00|78.56|76.16|78.48|76.08|78.81|76.41|78.47|76.07|0
1647393300000|2022-03-16 01:15:00|78.53|76.13|78.34|75.94|78.56|76.16|78.31|75.91|0
1647393600000|2022-03-16 01:20:00|78.31|75.91|78.32|75.92|78.49|76.09|78.28|75.88|0
1647393900000|2022-03-16 01:25:00|78.34|75.94|78.48|76.08|78.56|76.16|78.32|75.92|0
1647394200000|2022-03-16 01:30:00|78.46|76.06|78.58|76.18|78.66|76.26|78.34|75.94|0
1647394500000|2022-03-16 01:35:00|78.55|76.15|78.61|76.21|78.61|76.21|78.35|75.95|0
1647394800000|2022-03-16 01:40:00|78.58|76.18|78.61|76.21|78.63|76.23|78.42|76.02|0
1647395100000|2022-03-16 01:45:00|78.58|76.18|78.55|76.15|78.67|76.27|78.42|76.02|0
1647395400000|2022-03-16 01:50:00|78.51|76.11|78.36|75.96|78.58|76.18|78.3|75.9|0
1647395700000|2022-03-16 01:55:00|78.37|75.97|78.04|75.64|78.45|76.05|77.98|75.58|0
1647396000000|2022-03-16 02:00:00|78.01|75.61|77.67|75.27|78.07|75.67|77.61|75.21|0
1647396300000|2022-03-16 02:05:00|77.69|75.29|77.68|75.28|77.82|75.42|77.67|75.27|0
1647396600000|2022-03-16 02:10:00|77.67|75.27|76.71|74.31|77.67|75.27|76.71|74.31|0
1647396900000|2022-03-16 02:15:00|76.76|74.36|77.05|74.65|77.08|74.68|76.68|74.28|0
1647397200000|2022-03-16 02:20:00|77.08|74.68|77.18|74.78|77.35|74.95|77.05|74.65|0
1647397500000|2022-03-16 02:25:00|77.2|74.8|76.98|74.58|77.29|74.89|76.98|74.58|0
1647397800000|2022-03-16 02:30:00|77.01|74.61|77.32|74.92|77.35|74.95|76.95|74.55|0
1647398100000|2022-03-16 02:35:00|77.3|74.9|77.07|74.67|77.41|75.01|76.98|74.58|0
1647398400000|2022-03-16 02:40:00|77.09|74.69|76.94|74.54|77.13|74.73|76.7|74.3|0
1647398700000|2022-03-16 02:45:00|76.98|74.58|76.85|74.45|77.01|74.61|76.79|74.39|0
1647399000000|2022-03-16 02:50:00|76.87|74.47|77.14|74.74|77.16|74.76|76.85|74.45|0
1647399300000|2022-03-16 02:55:00|77.16|74.76|77.34|74.94|77.46|75.06|77.14|74.74|0
1647399600000|2022-03-16 03:00:00|77.37|74.97|77.43|75.03|77.46|75.06|77.15|74.75|0
1647399900000|2022-03-16 03:05:00|77.38|74.98|77.74|75.34|77.8|75.4|77.34|74.94|0
1647400200000|2022-03-16 03:10:00|77.72|75.32|77.64|75.24|77.72|75.32|77.55|75.15|0
1647400500000|2022-03-16 03:15:00|77.67|75.27|77.33|74.93|77.76|75.36|77.3|74.9|0
1647400800000|2022-03-16 03:20:00|77.32|74.92|77.11|74.71|77.47|75.07|77.11|74.71|0
1647401100000|2022-03-16 03:25:00|77.14|74.74|77.08|74.68|77.17|74.77|76.71|74.31|0
1647401400000|2022-03-16 03:30:00|77.05|74.65|77.34|74.94|77.35|74.95|77.05|74.65|0
1647401700000|2022-03-16 03:35:00|77.35|74.95|76.88|74.48|77.35|74.95|76.8|74.4|0
1647402000000|2022-03-16 03:40:00|76.89|74.49|77.26|74.86|77.29|74.89|76.89|74.49|0
1647402300000|2022-03-16 03:45:00|77.21|74.81|77.07|74.67|77.26|74.86|76.98|74.58|0
1647402600000|2022-03-16 03:50:00|77.06|74.66|77.41|75.01|77.41|75.01|77.06|74.66|0
1647402900000|2022-03-16 03:55:00|77.35|74.95|77.3|74.9|77.35|74.95|77.04|74.64|0
1647403200000|2022-03-16 04:00:00|77.28|74.88|77.1|74.7|77.28|74.88|77.03|74.63|0
1647403500000|2022-03-16 04:05:00|77.08|74.68|77.09|74.69|77.19|74.79|76.91|74.51|0
1647403800000|2022-03-16 04:10:00|77.08|74.68|77.09|74.69|77.11|74.71|76.94|74.54|0
1647404100000|2022-03-16 04:15:00|77.12|74.72|77.24|74.84|77.28|74.88|77.09|74.69|0
1647404400000|2022-03-16 04:20:00|77.27|74.87|77.36|74.96|77.43|75.03|77.2|74.8|0
1647404700000|2022-03-16 04:25:00|77.35|74.95|77.32|74.92|77.39|74.99|77.27|74.87|0
1647405000000|2022-03-16 04:30:00|77.33|74.93|77.42|75.02|77.48|75.08|77.33|74.93|0
1647405300000|2022-03-16 04:35:00|77.44|75.04|77.2|74.8|77.44|75.04|77.16|74.76|0
1647405600000|2022-03-16 04:40:00|77.22|74.82|77.17|74.77|77.23|74.83|77.08|74.68|0
1647405900000|2022-03-16 04:45:00|77.19|74.79|76.78|74.38|77.19|74.79|76.78|74.38|0
1647406200000|2022-03-16 04:50:00|76.8|74.4|76.83|74.43|76.95|74.55|76.78|74.38|0
1647406500000|2022-03-16 04:55:00|76.87|74.47|76.89|74.49|76.89|74.49|76.7|74.3|0
1647406800000|2022-03-16 05:00:00|76.8|74.4|76.7|74.3|76.81|74.41|76.47|74.07|0
1647407100000|2022-03-16 05:05:00|76.69|74.29|76.61|74.21|76.7|74.3|76.46|74.06|0
1647407400000|2022-03-16 05:10:00|76.58|74.18|76.97|74.57|76.99|74.59|76.58|74.18|0
1647407700000|2022-03-16 05:15:00|77.03|74.63|76.48|74.08|77.03|74.63|76.45|74.05|0
1647408000000|2022-03-16 05:20:00|76.42|74.02|76.1|73.7|76.44|74.04|76.08|73.68|0
1647408300000|2022-03-16 05:25:00|76.08|73.68|75.79|73.39|76.08|73.68|75.75|73.35|0
1647408600000|2022-03-16 05:30:00|75.81|73.41|76.17|73.77|76.69|74.29|75.81|73.41|0
1647408900000|2022-03-16 05:35:00|76.14|73.74|75.96|73.56|76.35|73.95|75.9|73.5|0
1647409200000|2022-03-16 05:40:00|75.94|73.54|75.32|72.92|75.99|73.59|75.32|72.92|0
1647409500000|2022-03-16 05:45:00|75.35|72.95|74.77|72.37|75.38|72.98|74.28|71.88|0
1647409800000|2022-03-16 05:50:00|74.84|72.44|75.38|72.98|75.47|73.07|74.72|72.32|0
1647410100000|2022-03-16 05:55:00|75.35|72.95|75.32|72.92|75.65|73.25|75.32|72.92|0
1647410400000|2022-03-16 06:00:00|75.38|72.98|75.22|72.82|75.47|73.07|75.22|72.82|0
1647410700000|2022-03-16 06:05:00|75.25|72.85|75.19|72.79|75.46|73.06|74.97|72.57|0
1647411000000|2022-03-16 06:10:00|75.21|72.81|75.09|72.69|75.28|72.88|74.95|72.55|0
1647411300000|2022-03-16 06:15:00|75.12|72.72|74.61|72.21|75.19|72.79|74.59|72.19|0
1647411600000|2022-03-16 06:20:00|74.59|72.19|74.62|72.22|74.89|72.49|74.56|72.16|0
1647411900000|2022-03-16 06:25:00|74.6|72.2|74.89|72.49|74.96|72.56|74.59|72.19|0
1647412200000|2022-03-16 06:30:00|74.92|72.52|74.61|72.21|75.06|72.66|74.44|72.04|0
1647412500000|2022-03-16 06:35:00|74.63|72.23|74.49|72.09|74.79|72.39|74.46|72.06|0
1647412800000|2022-03-16 06:40:00|74.51|72.11|73.99|71.59|74.82|72.42|73.86|71.46|0
1647413100000|2022-03-16 06:45:00|74|71.6|73.87|71.47|74.55|72.15|73.83|71.43|0
1647413400000|2022-03-16 06:50:00|73.84|71.44|73.93|71.53|74.55|72.15|73.84|71.44|0
1647413700000|2022-03-16 06:55:00|73.96|71.56|73.78|71.38|74.34|71.94|73.75|71.35|0
1647414000000|2022-03-16 07:00:00|73.75|71.35|73.99|71.59|74.11|71.71|73.72|71.32|0
1647414300000|2022-03-16 07:05:00|73.72|71.8|73.57|71.65|75.82|73.9|73.33|71.41|0
1647414600000|2022-03-16 07:10:00|73.54|71.62|73.13|71.21|73.63|71.71|73.13|71.21|0
1647414900000|2022-03-16 07:15:00|73.16|71.24|73.62|71.7|73.62|71.7|73.16|71.24|0
1647415200000|2022-03-16 07:20:00|73.61|71.69|73.92|72|73.95|72.03|73.51|71.59|0
1647415500000|2022-03-16 07:25:00|73.95|72.03|73.74|71.82|74.03|72.11|73.68|71.76|0
1647415800000|2022-03-16 07:30:00|73.8|71.88|74.08|72.16|74.25|72.33|73.77|71.85|0
1647416100000|2022-03-16 07:35:00|74.06|72.14|73.47|71.55|74.09|72.17|73.32|71.4|0
1647416400000|2022-03-16 07:40:00|73.5|71.58|74.06|72.14|74.06|72.14|73.5|71.58|0
1647416700000|2022-03-16 07:45:00|74.09|72.17|73.63|71.71|74.17|72.25|73.58|71.66|0
1647417000000|2022-03-16 07:50:00|73.61|71.69|72.78|70.86|73.7|71.78|72.6|70.68|0
1647417300000|2022-03-16 07:55:00|72.79|70.87|72.6|70.68|73.01|71.09|72.51|70.59|0
1647417600000|2022-03-16 08:00:00|72.66|70.74|72.28|70.36|72.92|71|72.16|70.24|0
1647417900000|2022-03-16 08:05:00|72.33|70.41|72.45|70.53|72.76|70.84|72.3|70.38|0
1647418200000|2022-03-16 08:10:00|72.44|70.52|72.71|70.79|72.74|70.82|72.07|70.15|0
1647418500000|2022-03-16 08:15:00|72.72|70.8|71.43|69.51|72.72|70.8|71.38|69.46|0
1647418800000|2022-03-16 08:20:00|71.49|69.57|70.2|68.28|72.82|70.9|69.36|67.44|0
1647419100000|2022-03-16 08:25:00|70.25|68.33|69.8|67.88|70.42|68.5|69.66|67.74|0
1647419400000|2022-03-16 08:30:00|69.82|67.9|69.42|67.5|70.27|68.35|69.12|67.2|0
1647419700000|2022-03-16 08:35:00|69.55|67.63|69.54|67.62|69.92|68|69.04|67.12|0
1647420000000|2022-03-16 08:40:00|69.57|67.65|69.85|67.93|69.85|67.93|69.37|67.45|0
1647420300000|2022-03-16 08:45:00|69.91|67.99|69.82|67.9|70.01|68.09|69.64|67.72|0
1647420600000|2022-03-16 08:50:00|69.81|67.89|69.92|68|70.06|68.14|69.77|67.85|0
1647420900000|2022-03-16 08:55:00|69.88|67.96|69.54|67.62|69.92|68|69.54|67.62|0
1647421200000|2022-03-16 09:00:00|69.51|67.59|69.36|67.44|69.55|67.63|69.31|67.39|0
1647421500000|2022-03-16 09:05:00|69.39|67.47|69.33|67.41|69.42|67.5|69.22|67.3|0
1647421800000|2022-03-16 09:10:00|69.19|67.27|69.23|67.31|69.42|67.5|69.08|67.16|0
1647422100000|2022-03-16 09:15:00|69.25|67.33|69.15|67.23|69.28|67.36|68.8|66.88|0
1647422400000|2022-03-16 09:20:00|69.16|67.24|69.09|67.17|69.24|67.32|69.02|67.1|0
1647422700000|2022-03-16 09:25:00|69.13|67.21|68.82|66.9|69.16|67.24|68.76|66.84|0
1647423000000|2022-03-16 09:30:00|68.85|66.93|68.76|66.84|68.88|66.96|68.62|66.7|0
1647423300000|2022-03-16 09:35:00|70.45|68.53|69.39|67.47|70.48|68.56|68.72|66.8|0
1647423600000|2022-03-16 09:40:00|69.37|67.45|69.67|67.75|69.67|67.75|69.37|67.45|0
1647423900000|2022-03-16 09:45:00|69.69|67.77|69.75|67.83|69.91|67.99|69.66|67.74|0
1647424200000|2022-03-16 09:50:00|69.71|67.79|69.83|67.91|69.83|67.91|69.38|67.46|0
1647424500000|2022-03-16 09:55:00|69.86|67.94|69.94|68.02|70.09|68.17|69.69|67.77|0
1647424800000|2022-03-16 10:00:00|69.97|68.05|69.71|67.79|70.06|68.14|69.62|67.7|0
1647425100000|2022-03-16 10:05:00|69.74|67.82|69.74|67.82|69.84|67.92|69.6|67.68|0
1647425400000|2022-03-16 10:10:00|69.43|67.51|68.48|66.56|69.54|67.62|68.28|66.36|0
1647425700000|2022-03-16 10:15:00|68.41|66.49|68.59|66.67|68.78|66.86|68.07|66.15|0
1647426000000|2022-03-16 10:20:00|68.57|66.65|68.58|66.66|68.64|66.72|68.5|66.58|0
1647426300000|2022-03-16 10:25:00|68.57|66.65|68.92|67|68.92|67|68.57|66.65|0
1647426600000|2022-03-16 10:30:00|68.83|66.91|68.66|66.74|68.87|66.95|68.58|66.66|0
1647426900000|2022-03-16 10:35:00|68.65|66.73|69|67.08|69.36|67.44|68.61|66.69|0
1647427200000|2022-03-16 10:40:00|69.02|67.1|68.52|66.6|69.28|67.36|68.52|66.6|0
1647427500000|2022-03-16 10:45:00|68.46|66.54|68.74|66.82|68.95|67.03|68.39|66.47|0
1647427800000|2022-03-16 10:50:00|68.68|66.76|69.38|67.46|69.56|67.64|68.68|66.76|0
1647428100000|2022-03-16 10:55:00|69.41|67.49|69.35|67.43|69.6|67.68|69.29|67.37|0
1647428400000|2022-03-16 11:00:00|69.49|67.57|69.8|67.88|69.85|67.93|69.36|67.44|0
1647428700000|2022-03-16 11:05:00|69.85|67.93|69.7|67.78|69.91|67.99|69.65|67.73|0
1647429000000|2022-03-16 11:10:00|69.68|67.76|69.71|67.79|69.86|67.94|69.51|67.59|0
1647429300000|2022-03-16 11:15:00|69.76|67.84|69.97|68.05|70.13|68.21|69.76|67.84|0
1647429600000|2022-03-16 11:20:00|69.96|68.04|69.8|67.88|70.13|68.21|69.68|67.76|0
1647429900000|2022-03-16 11:25:00|69.82|67.9|69.7|67.78|69.83|67.91|69.56|67.64|0
1647430200000|2022-03-16 11:30:00|69.73|67.81|69.46|67.54|69.73|67.81|69.24|67.32|0
1647430500000|2022-03-16 11:35:00|69.45|67.53|69.19|67.27|69.5|67.58|69.05|67.13|0
1647430800000|2022-03-16 11:40:00|69.21|67.29|69.3|67.38|69.44|67.52|69.19|67.27|0
1647431100000|2022-03-16 11:45:00|69.33|67.41|69.66|67.74|69.69|67.77|69.26|67.34|0
1647431400000|2022-03-16 11:50:00|69.69|67.77|69.27|67.35|69.69|67.77|69.13|67.21|0
1647431700000|2022-03-16 11:55:00|69.3|67.38|69.1|67.18|69.38|67.46|69.1|67.18|0
1647432000000|2022-03-16 12:00:00|69.04|67.12|69.01|67.09|69.1|67.18|68.82|66.9|0
1647432300000|2022-03-16 12:05:00|69.04|67.12|68.79|66.87|69.12|67.2|68.79|66.87|0
1647432600000|2022-03-16 12:10:00|68.82|66.9|68.54|66.62|68.98|67.06|68.23|66.31|0
1647432900000|2022-03-16 12:15:00|68.48|66.56|68.57|66.65|68.59|66.67|68.36|66.44|0
1647433200000|2022-03-16 12:20:00|68.62|66.7|68.73|66.81|68.79|66.87|68.51|66.59|0
1647433500000|2022-03-16 12:25:00|68.76|66.84|68.76|66.84|68.84|66.92|68.56|66.64|0
1647433800000|2022-03-16 12:30:00|68.73|66.81|69.2|67.28|69.23|67.31|68.6|66.68|0
1647434100000|2022-03-16 12:35:00|69.23|67.31|69.74|67.82|69.77|67.85|69.2|67.28|0
1647434400000|2022-03-16 12:40:00|69.77|67.85|69.66|67.74|69.77|67.85|69.44|67.52|0
1647434700000|2022-03-16 12:45:00|69.65|67.73|69.93|68.01|70.15|68.23|69.12|67.2|0
1647435000000|2022-03-16 12:50:00|69.95|68.03|70.07|68.15|70.29|68.37|69.84|67.92|0
1647435300000|2022-03-16 12:55:00|70.04|68.12|70.21|68.29|70.38|68.46|69.98|68.06|0
1647435600000|2022-03-16 13:00:00|70.18|68.26|70.43|68.51|70.52|68.6|70.13|68.21|0
1647435900000|2022-03-16 13:05:00|70.46|68.54|70.5|68.58|70.86|68.94|70.46|68.54|0
1647436200000|2022-03-16 13:10:00|70.49|68.57|70.54|68.62|70.63|68.71|70.43|68.51|0
1647436500000|2022-03-16 13:15:00|70.63|68.71|70.31|68.39|70.74|68.82|70.28|68.36|0
1647436800000|2022-03-16 13:20:00|70.34|68.42|69.84|67.92|70.43|68.51|69.83|67.91|0
1647437100000|2022-03-16 13:25:00|69.83|67.91|70.51|68.59|70.65|68.73|69.83|67.91|0
1647437400000|2022-03-16 13:30:00|70.45|68.53|69.65|67.73|70.45|68.53|69.65|67.73|0
1647437700000|2022-03-16 13:35:00|69.6|67.68|68.25|66.33|69.71|67.79|68.2|66.28|0
1647438000000|2022-03-16 13:40:00|68.28|66.36|67.89|65.97|68.35|66.43|67.83|65.91|0
1647438300000|2022-03-16 13:45:00|67.83|65.91|67.72|65.8|67.92|66|67.34|65.42|0
1647438600000|2022-03-16 13:50:00|67.64|65.72|68.33|66.41|68.47|66.55|67.53|65.61|0
1647438900000|2022-03-16 13:55:00|68.36|66.44|68.19|66.27|68.44|66.52|67.8|65.88|0
1647439200000|2022-03-16 14:00:00|68.08|66.16|68.69|66.77|68.99|67.07|67.8|65.88|0
1647439500000|2022-03-16 14:05:00|68.67|66.75|69.37|67.45|69.41|67.49|68.63|66.71|0
1647439800000|2022-03-16 14:10:00|69.44|67.52|65.77|63.85|69.47|67.55|65.53|63.61|0
1647440100000|2022-03-16 14:15:00|65.66|63.74|63.79|61.87|65.66|63.74|63.24|61.32|0
1647440400000|2022-03-16 14:20:00|63.84|61.92|64.45|62.53|66.51|64.59|63.5|61.58|0
1647440700000|2022-03-16 14:25:00|64.43|62.51|64.8|62.88|64.8|62.88|64.16|62.24|0
1647441000000|2022-03-16 14:30:00|64.72|62.8|64.26|62.34|64.82|62.9|63.92|62|0
1647441300000|2022-03-16 14:35:00|64.25|62.33|64.49|62.57|65.19|63.27|64.22|62.3|0
1647441600000|2022-03-16 14:40:00|64.45|62.53|65.6|63.68|66.16|64.24|64.26|62.34|0
1647441900000|2022-03-16 14:45:00|65.73|63.81|65.49|63.57|65.97|64.05|65.35|63.43|0
1647442200000|2022-03-16 14:50:00|65.61|63.69|65.51|63.59|65.81|63.89|65.14|63.22|0
1647442500000|2022-03-16 14:55:00|65.46|63.54|64.94|63.02|66.08|64.16|64.94|63.02|0
1647442800000|2022-03-16 15:00:00|64.89|62.97|64.86|62.94|66.08|64.16|64.78|62.86|0
1647443100000|2022-03-16 15:05:00|64.89|62.97|65.37|63.45|65.59|63.67|64.76|62.84|0
1647443400000|2022-03-16 15:10:00|65.24|63.32|65.42|63.5|65.48|63.56|65.1|63.18|0
1647443700000|2022-03-16 15:15:00|65.45|63.53|65.39|63.47|65.85|63.93|65.26|63.34|0
1647444000000|2022-03-16 15:20:00|65.37|63.45|65.39|63.47|65.77|63.85|65.23|63.31|0
1647444300000|2022-03-16 15:25:00|65.36|63.44|65.36|63.44|65.52|63.6|65.23|63.31|0
1647444600000|2022-03-16 15:30:00|65.28|63.36|65.23|63.31|65.44|63.52|65.07|63.15|0
1647444900000|2022-03-16 15:35:00|65.17|63.25|65.6|63.68|66.01|64.09|65.17|63.25|0
1647445200000|2022-03-16 15:40:00|65.57|63.65|65.65|63.73|66.03|64.11|65.54|63.62|0
1647445500000|2022-03-16 15:45:00|65.63|63.71|65.49|63.57|65.9|63.98|65.49|63.57|0
1647445800000|2022-03-16 15:50:00|65.46|63.54|65.3|63.38|65.6|63.68|65.14|63.22|0
1647446100000|2022-03-16 15:55:00|65.27|63.35|65.19|63.27|65.54|63.62|65.06|63.14|0
1647446400000|2022-03-16 16:00:00|65.16|63.24|64.76|62.84|65.4|63.48|64.6|62.68|0
1647446700000|2022-03-16 16:05:00|64.72|62.8|64.92|63.32|65.08|63.32|64.6|62.8|0
1647447000000|2022-03-16 16:10:00|64.94|63.34|65.05|63.45|65.11|63.51|64.81|63.21|0
1647447300000|2022-03-16 16:15:00|64.98|63.38|64.86|63.26|65.1|63.5|64.75|63.15|0
1647447600000|2022-03-16 16:20:00|64.91|63.31|65.05|63.45|65.1|63.5|64.71|63.11|0
1647447900000|2022-03-16 16:25:00|65.1|63.5|65.04|63.44|65.53|63.93|65.04|63.44|0
1647448200000|2022-03-16 16:30:00|65.02|63.42|65.04|63.44|65.22|63.62|64.91|63.31|0
1647448500000|2022-03-16 16:35:00|65.02|63.42|65.63|64.03|65.7|64.1|64.99|63.39|0
1647448800000|2022-03-16 16:40:00|65.71|64.11|65.2|63.6|65.82|64.22|65.04|63.44|0
1647449100000|2022-03-16 16:45:00|65.17|63.57|66.82|65.22|66.97|65.37|65.17|63.57|0
1647449400000|2022-03-16 16:50:00|66.78|65.18|66.61|65.01|67.02|65.42|66.43|64.83|0
1647449700000|2022-03-16 16:55:00|66.69|65.09|66.5|64.9|66.91|65.31|66.42|64.82|0
1647450000000|2022-03-16 17:00:00|66.47|64.87|66.85|65.25|66.96|65.36|66.25|64.65|0
1647450300000|2022-03-16 17:05:00|66.89|65.29|67.84|66.24|67.91|66.31|66.61|65.01|0
1647450600000|2022-03-16 17:10:00|67.85|66.25|67.88|66.28|68.3|66.7|67.74|66.14|0
1647450900000|2022-03-16 17:15:00|67.86|66.26|67.76|66.16|68.01|66.41|67.65|66.05|0
1647451200000|2022-03-16 17:20:00|67.68|66.08|67.48|65.88|68.12|66.52|67.34|65.74|0
1647451500000|2022-03-16 17:25:00|67.45|65.85|67.62|66.02|67.83|66.23|67.42|65.82|0
1647451800000|2022-03-16 17:30:00|67.59|65.99|67.06|65.46|67.59|65.99|66.84|65.24|0
1647452100000|2022-03-16 17:35:00|67.14|65.54|67.2|65.6|67.37|65.77|66.81|65.21|0
1647452400000|2022-03-16 17:40:00|67.23|65.63|67.38|65.78|67.78|66.18|67.14|65.54|0
1647452700000|2022-03-16 17:45:00|67.39|65.79|67.19|65.59|67.58|65.98|67.14|65.54|0
1647453000000|2022-03-16 17:50:00|67.22|65.62|67.07|65.47|67.54|65.94|67|65.4|0
1647453300000|2022-03-16 17:55:00|67.03|65.43|66.93|65.33|67.14|65.54|66.61|65.01|0
1647453600000|2022-03-16 18:00:00|67.83|66.23|69.44|67.84|69.55|67.95|66.96|65.36|0
1647453900000|2022-03-16 18:05:00|69.42|67.82|71.2|69.6|71.2|69.6|68.98|67.38|0
1647454200000|2022-03-16 18:10:00|71.33|69.73|70.81|69.21|71.33|69.73|65.79|64.19|0
1647454500000|2022-03-16 18:15:00|70.84|69.24|68.99|67.39|71.02|69.42|68.9|67.3|0
1647454800000|2022-03-16 18:20:00|68.87|67.27|70.69|69.09|70.81|69.21|68.76|67.16|0
1647455100000|2022-03-16 18:25:00|70.78|69.18|71.09|69.49|71.25|69.65|69.73|68.13|0
1647455400000|2022-03-16 18:30:00|71.29|69.69|72.2|70.6|72.98|71.38|71.25|69.65|0
1647455700000|2022-03-16 18:35:00|72.17|70.57|69.57|67.97|72.83|71.23|69.57|67.97|0
1647456000000|2022-03-16 18:40:00|69.64|68.04|67.91|66.31|69.83|68.23|67.53|65.93|0
1647456300000|2022-03-16 18:45:00|67.9|66.3|67.67|66.07|68.49|66.89|66.86|65.26|0
1647456600000|2022-03-16 18:50:00|67.6|66|66.65|65.05|68.87|67.27|66.53|64.93|0
1647456900000|2022-03-16 18:55:00|66.62|65.02|66.98|65.38|67.04|65.44|65.33|63.73|0
1647457200000|2022-03-16 19:00:00|66.69|65.09|66.15|64.55|67.57|65.97|65.9|64.3|0
1647457500000|2022-03-16 19:05:00|66.1|64.5|66.7|65.1|67.32|65.72|65.28|63.68|0
1647457800000|2022-03-16 19:10:00|66.78|65.18|65.87|64.27|67.01|65.41|65.82|64.22|0
1647458100000|2022-03-16 19:15:00|65.78|64.18|64.58|62.98|66.51|64.91|64.57|62.97|0
1647458400000|2022-03-16 19:20:00|64.55|62.95|63.87|62.27|64.7|63.1|63.55|61.95|0
1647458700000|2022-03-16 19:25:00|63.8|62.2|62.58|60.98|64.19|62.59|1|0|0
1647459000000|2022-03-16 19:30:00|62.54|60.94|63.19|61.59|63.72|62.12|62.53|60.93|0
1647459300000|2022-03-16 19:35:00|63.21|61.61|62.79|61.19|63.56|61.96|62.79|61.19|0
1647459600000|2022-03-16 19:40:00|62.89|61.29|63.02|61.42|63.25|61.65|62.66|61.06|0
1647459900000|2022-03-16 19:45:00|63.05|61.45|61.69|60.09|63.21|61.61|61.66|60.06|0
1647460200000|2022-03-16 19:50:00|61.67|60.07|61.51|59.91|62.33|60.73|60.27|58.67|0
1647460500000|2022-03-16 19:55:00|61.49|59.89|60.08|58.48|61.8|60.2|60.08|58.48|0
1647460800000|2022-03-16 20:00:00|60.18|58.58|60.64|59.04|60.69|59.09|60.05|58.45|0
1647461100000|2022-03-16 20:05:00|60.61|59.01|60.43|58.83|60.64|59.04|60.43|58.83|0
1647461400000|2022-03-16 20:10:00|60.46|58.86|60.25|58.65|60.46|58.86|59.81|58.21|0
1647461700000|2022-03-16 20:15:00|60.48|58.48|59.67|57.67|60.48|58.48|59.44|57.44|0
1647462000000|2022-03-16 20:20:00|59.64|57.64|59.22|57.22|59.74|57.74|59.22|57.22|0
1647462300000|2022-03-16 20:25:00|59.23|57.23|59.24|57.24|59.48|57.48|59.22|57.22|0
1647462600000|2022-03-16 20:30:00|59.23|57.23|59.11|57.11|59.33|57.33|59.09|57.09|0
1647462900000|2022-03-16 20:35:00|59.09|57.09|59.15|57.15|59.19|57.19|59.04|57.04|0
1647463200000|2022-03-16 20:40:00|59.16|57.16|58.66|56.66|59.16|57.16|58.62|56.62|0
1647463500000|2022-03-16 20:45:00|58.69|56.69|59.08|57.08|59.13|57.13|58.66|56.66|0
1647463800000|2022-03-16 20:50:00|59.11|57.11|59.12|57.12|59.16|57.16|58.81|56.81|0
1647464100000|2022-03-16 20:55:00|59.16|57.16|59.07|57.07|59.17|57.17|58.96|56.96|0
1647464400000|2022-03-16 21:00:00|59.06|57.06|59.15|57.15|59.21|57.21|59.05|57.05|0
1647464700000|2022-03-16 21:05:00|59.16|57.16|59.2|57.2|59.25|57.25|59.15|57.15|0
1647465000000|2022-03-16 21:10:00|59.22|57.22|59.26|57.26|59.29|57.29|59.21|57.21|0
1647465300000|2022-03-16 21:15:00|59.27|57.27|59.34|57.34|59.35|57.35|59.27|57.27|0
1647465600000|2022-03-16 21:20:00|59.33|57.33|59.37|57.37|59.42|57.42|59.33|57.33|0
1647465900000|2022-03-16 21:25:00|59.36|57.36|59.28|57.28|59.39|57.39|59.26|57.26|0
1647466200000|2022-03-16 21:30:00|59.29|57.29|59.27|57.27|59.29|57.29|59.25|57.25|0
1647466500000|2022-03-16 21:35:00|59.26|57.26|59.27|57.27|59.29|57.29|59.25|57.25|0
1647466800000|2022-03-16 21:40:00|59.26|57.26|59.13|57.13|59.26|57.26|59.13|57.13|0
1647467100000|2022-03-16 21:45:00|59.12|57.12|59.23|57.23|59.24|57.24|59.1|57.1|0
1647467400000|2022-03-16 21:50:00|59.17|57.17|59.19|57.19|59.24|57.24|59.17|57.17|0
1647467700000|2022-03-16 21:55:00|59.15|57.15|59.22|57.22|59.22|57.22|59.15|57.15|0
1647468000000|2022-03-16 22:00:00|59.29|57.29|59.6|57.6|59.65|57.65|59.27|57.27|0
1647468300000|2022-03-16 22:05:00|59.57|57.57|59.58|57.58|59.73|57.73|59.5|57.5|0
1647468600000|2022-03-16 22:10:00|59.6|57.6|59.85|57.85|59.85|57.85|59.55|57.55|0
1647468900000|2022-03-16 22:15:00|59.83|57.83|59.9|57.9|59.9|57.9|59.78|57.78|0
1647469200000|2022-03-16 22:20:00|59.92|57.92|60.07|58.07|60.13|58.13|59.9|57.9|0
1647469500000|2022-03-16 22:25:00|60.12|58.12|60.02|58.02|60.25|58.25|60.02|58.02|0
1647469800000|2022-03-16 22:30:00|59.97|57.97|60.12|58.12|60.3|58.3|59.97|57.97|0
1647470100000|2022-03-16 22:35:00|60.15|58.15|59.99|57.99|60.17|58.17|59.98|57.98|0
1647470400000|2022-03-16 22:40:00|60.01|58.01|59.99|57.99|60.01|58.01|59.87|57.87|0
1647470700000|2022-03-16 22:45:00|59.97|57.97|59.94|57.94|60|58|59.91|57.91|0
1647471000000|2022-03-16 22:50:00|59.96|57.96|59.94|57.94|60.04|58.04|59.89|57.89|0
1647471300000|2022-03-16 22:55:00|59.95|57.95|59.91|57.91|59.99|57.99|59.86|57.86|0
1647471600000|2022-03-16 23:00:00|59.94|57.94|59.96|57.96|60.09|58.09|59.61|57.61|0
1647471900000|2022-03-16 23:05:00|60|58|60.21|58.21|60.21|58.21|59.97|57.97|0
1647472200000|2022-03-16 23:10:00|60.22|58.22|60.26|58.26|60.36|58.36|60.18|58.18|0
1647472500000|2022-03-16 23:15:00|60.23|58.23|60.13|58.13|60.35|58.35|60.1|58.1|0
1647472800000|2022-03-16 23:20:00|60.15|58.15|60.2|58.2|60.23|58.23|60.12|58.12|0
1647473100000|2022-03-16 23:25:00|60.18|58.18|60|58|60.18|58.18|59.95|57.95|0
1647473400000|2022-03-16 23:30:00|59.97|57.97|59.95|57.95|60.05|58.05|59.9|57.9|0
1647473700000|2022-03-16 23:35:00|59.92|57.92|60.15|58.15|60.16|58.16|59.9|57.9|0
1647474000000|2022-03-16 23:40:00|60.16|58.16|59.99|57.99|60.16|58.16|59.96|57.96|0
1647474300000|2022-03-16 23:45:00|60.01|58.01|59.84|57.84|60.04|58.04|59.82|57.82|0
1647474600000|2022-03-16 23:50:00|59.85|57.85|59.59|57.59|59.88|57.88|59.49|57.49|0
1647474900000|2022-03-16 23:55:00|59.58|57.58|59.54|57.54|59.69|57.69|59.44|57.44|0
1647475200000|2022-03-17 00:00:00|59.56|57.56|59.76|57.76|59.96|57.96|59.46|57.46|0
1647475500000|2022-03-17 00:05:00|59.74|57.74|59.61|57.61|60.04|58.04|59.56|57.56|0
1647475800000|2022-03-17 00:10:00|59.58|57.58|59.71|57.71|59.77|57.77|59.41|57.41|0
1647476100000|2022-03-17 00:15:00|59.62|57.62|59.6|57.6|59.83|57.83|59.5|57.5|0
1647476400000|2022-03-17 00:20:00|59.55|57.55|59.6|57.6|59.73|57.73|59.49|57.49|0
1647476700000|2022-03-17 00:25:00|59.62|57.62|59.68|57.68|59.7|57.7|59.35|57.35|0
1647477000000|2022-03-17 00:30:00|59.58|57.58|59.67|57.67|59.7|57.7|59.45|57.45|0
1647477300000|2022-03-17 00:35:00|59.66|57.66|59.56|57.56|59.72|57.72|59.5|57.5|0
1647477600000|2022-03-17 00:40:00|59.57|57.57|59.65|57.65|59.68|57.68|59.47|57.47|0
1647477900000|2022-03-17 00:45:00|59.63|57.63|59.53|57.53|59.65|57.65|59.49|57.49|0
1647478200000|2022-03-17 00:50:00|59.54|57.54|59.48|57.48|59.55|57.55|59.24|57.24|0
1647478500000|2022-03-17 00:55:00|59.42|57.42|59.46|57.46|59.54|57.54|59.42|57.42|0
1647478800000|2022-03-17 01:00:00|59.44|57.44|59.55|57.55|59.64|57.64|59.44|57.44|0
1647479100000|2022-03-17 01:05:00|59.56|57.56|59.76|57.76|59.91|57.91|59.5|57.5|0
1647479400000|2022-03-17 01:10:00|59.72|57.72|59.97|57.97|60|58|59.71|57.71|0
1647479700000|2022-03-17 01:15:00|59.99|57.99|59.96|57.96|60.16|58.16|59.83|57.83|0
1647480000000|2022-03-17 01:20:00|59.95|57.95|60.13|58.13|60.16|58.16|59.81|57.81|0
1647480300000|2022-03-17 01:25:00|60.18|58.18|60.66|58.66|60.66|58.66|60.13|58.13|0
1647480600000|2022-03-17 01:30:00|60.64|58.64|60.38|58.38|60.71|58.71|60.26|58.26|0
1647480900000|2022-03-17 01:35:00|60.4|58.4|61.17|59.17|61.2|59.2|60.38|58.38|0
1647481200000|2022-03-17 01:40:00|61.22|59.22|60.94|58.94|61.25|59.25|60.79|58.79|0
1647481500000|2022-03-17 01:45:00|60.93|58.93|61.14|59.14|61.14|59.14|60.84|58.84|0
1647481800000|2022-03-17 01:50:00|61.12|59.12|61.6|59.6|61.73|59.73|61.1|59.1|0
1647482100000|2022-03-17 01:55:00|61.59|59.59|61.16|59.16|61.66|59.66|61.02|59.02|0
1647482400000|2022-03-17 02:00:00|61.15|59.15|61.51|59.51|61.61|59.61|61.04|59.04|0
1647482700000|2022-03-17 02:05:00|61.48|59.48|61.54|59.54|61.66|59.66|61.46|59.46|0
1647483000000|2022-03-17 02:10:00|61.52|59.52|61.27|59.27|61.62|59.62|61.02|59.02|0
1647483300000|2022-03-17 02:15:00|61.25|59.25|61.35|59.35|61.5|59.5|61.2|59.2|0
1647483600000|2022-03-17 02:20:00|61.34|59.34|61.09|59.09|61.35|59.35|61.05|59.05|0
1647483900000|2022-03-17 02:25:00|61.08|59.08|61.2|59.2|61.35|59.35|60.9|58.9|0
1647484200000|2022-03-17 02:30:00|61.23|59.23|61.39|59.39|61.42|59.42|61.16|59.16|0
1647484500000|2022-03-17 02:35:00|61.38|59.38|61.42|59.42|61.5|59.5|61.3|59.3|0
1647484800000|2022-03-17 02:40:00|61.43|59.43|61.57|59.57|61.67|59.67|61.37|59.37|0
1647485100000|2022-03-17 02:45:00|61.56|59.56|61.5|59.5|61.67|59.67|61.47|59.47|0
1647485400000|2022-03-17 02:50:00|61.49|59.49|61.21|59.21|61.49|59.49|61.05|59.05|0
1647485700000|2022-03-17 02:55:00|61.22|59.22|61.4|59.4|61.56|59.56|61.18|59.18|0
1647486000000|2022-03-17 03:00:00|61.41|59.41|61.61|59.61|61.67|59.67|61.41|59.41|0
1647486300000|2022-03-17 03:05:00|61.6|59.6|61.74|59.74|61.74|59.74|61.54|59.54|0
1647486600000|2022-03-17 03:10:00|61.7|59.7|61.7|59.7|61.89|59.89|61.66|59.66|0
1647486900000|2022-03-17 03:15:00|61.71|59.71|62.05|60.05|62.07|60.07|61.61|59.61|0
1647487200000|2022-03-17 03:20:00|62.06|60.06|61.76|59.76|62.1|60.1|61.74|59.74|0
1647487500000|2022-03-17 03:25:00|61.74|59.74|61.5|59.5|61.86|59.86|61.5|59.5|0
1647487800000|2022-03-17 03:30:00|61.48|59.48|61.51|59.51|61.64|59.64|61.46|59.46|0
1647488100000|2022-03-17 03:35:00|61.5|59.5|61.24|59.24|61.55|59.55|61.22|59.22|0
1647488400000|2022-03-17 03:40:00|61.25|59.25|61.56|59.56|61.6|59.6|61.25|59.25|0
1647488700000|2022-03-17 03:45:00|61.57|59.57|61.73|59.73|61.8|59.8|61.52|59.52|0
1647489000000|2022-03-17 03:50:00|61.75|59.75|61.72|59.72|61.84|59.84|61.67|59.67|0
1647489300000|2022-03-17 03:55:00|61.75|59.75|61.53|59.53|61.83|59.83|61.53|59.53|0
1647489600000|2022-03-17 04:00:00|61.56|59.56|62.95|60.95|63.12|61.12|61.53|59.53|0
1647489900000|2022-03-17 04:05:00|62.93|60.93|62.81|60.81|62.96|60.96|62.77|60.77|0
1647490200000|2022-03-17 04:10:00|62.75|60.75|62.72|60.72|62.77|60.77|62.67|60.67|0
1647490500000|2022-03-17 04:15:00|62.75|60.75|62.62|60.62|62.75|60.75|62.62|60.62|0
1647490800000|2022-03-17 04:20:00|62.63|60.63|62.74|60.74|62.87|60.87|62.51|60.51|0
1647491100000|2022-03-17 04:25:00|62.77|60.77|62.78|60.78|62.93|60.93|62.77|60.77|0
1647491400000|2022-03-17 04:30:00|62.77|60.77|62.25|60.25|62.82|60.82|62.08|60.08|0
1647491700000|2022-03-17 04:35:00|62.22|60.22|62.45|60.45|62.45|60.45|62.18|60.18|0
1647492000000|2022-03-17 04:40:00|62.43|60.43|62.22|60.22|62.45|60.45|62.17|60.17|0
1647492300000|2022-03-17 04:45:00|62.19|60.19|62.32|60.32|62.32|60.32|62.19|60.19|0
1647492600000|2022-03-17 04:50:00|62.34|60.34|62.08|60.08|62.34|60.34|62.03|60.03|0
1647492900000|2022-03-17 04:55:00|62.06|60.06|62.17|60.17|62.17|60.17|62.02|60.02|0
1647493200000|2022-03-17 05:00:00|62.19|60.19|62.39|60.39|62.49|60.49|62.07|60.07|0
1647493500000|2022-03-17 05:05:00|62.36|60.36|62.41|60.41|62.52|60.52|62.31|60.31|0
1647493800000|2022-03-17 05:10:00|62.4|60.4|61.87|59.87|62.47|60.47|61.82|59.82|0
1647494100000|2022-03-17 05:15:00|61.9|59.9|61.84|59.84|62.18|60.18|61.82|59.82|0
1647494400000|2022-03-17 05:20:00|61.82|59.82|62.25|60.25|62.36|60.36|61.74|59.74|0
1647494700000|2022-03-17 05:25:00|62.27|60.27|63.97|61.97|64.02|62.02|62.27|60.27|0
1647495000000|2022-03-17 05:30:00|63.99|61.99|63.91|61.91|64.04|62.04|63.78|61.78|0
1647495300000|2022-03-17 05:35:00|63.94|61.94|63.83|61.83|64.11|62.11|63.81|61.81|0
1647495600000|2022-03-17 05:40:00|63.86|61.86|63.67|61.67|64.04|62.04|63.59|61.59|0
1647495900000|2022-03-17 05:45:00|63.7|61.7|63.78|61.78|63.86|61.86|63.65|61.65|0
1647496200000|2022-03-17 05:50:00|63.76|61.76|63.83|61.83|63.85|61.85|63.63|61.63|0
1647496500000|2022-03-17 05:55:00|63.84|61.84|63.85|61.85|64|62|63.72|61.72|0
1647496800000|2022-03-17 06:00:00|63.82|61.82|63.82|61.82|63.97|61.97|63.46|61.46|0
1647497100000|2022-03-17 06:05:00|63.84|61.84|63.55|61.55|63.84|61.84|63.55|61.55|0
1647497400000|2022-03-17 06:10:00|63.56|61.56|63.75|61.75|63.85|61.85|63.48|61.48|0
1647497700000|2022-03-17 06:15:00|63.74|61.74|63.67|61.67|63.87|61.87|63.65|61.65|0
1647498000000|2022-03-17 06:20:00|63.66|61.66|63.27|61.27|63.75|61.75|63.27|61.27|0
1647498300000|2022-03-17 06:25:00|63.31|61.31|63.37|61.37|63.5|61.5|63.24|61.24|0
1647498600000|2022-03-17 06:30:00|63.36|61.36|63.31|61.31|63.6|61.6|63.26|61.26|0
1647498900000|2022-03-17 06:35:00|63.33|61.33|63.24|61.24|63.34|61.34|63.16|61.16|0
1647499200000|2022-03-17 06:40:00|63.23|61.23|63.01|61.01|63.23|61.23|62.81|60.81|0
1647499500000|2022-03-17 06:45:00|63|61|62.89|60.89|63.12|61.12|62.89|60.89|0
1647499800000|2022-03-17 06:50:00|62.91|60.91|62.89|60.89|62.97|60.97|62.73|60.73|0
1647500100000|2022-03-17 06:55:00|62.88|60.88|62.61|60.61|62.91|60.91|62.43|60.43|0
1647500400000|2022-03-17 07:00:00|62.57|60.57|62.53|60.53|62.97|60.97|62.5|60.5|0
1647500700000|2022-03-17 07:05:00|62.25|60.65|60.77|59.17|62.26|60.66|60.3|58.7|0
1647501000000|2022-03-17 07:10:00|60.82|59.22|61.2|59.6|61.21|59.61|60.82|59.22|0
1647501300000|2022-03-17 07:15:00|61.17|59.57|61.86|60.26|61.86|60.26|61.12|59.52|0
1647501600000|2022-03-17 07:20:00|61.91|60.31|61.88|60.28|62.01|60.41|61.78|60.18|0
1647501900000|2022-03-17 07:25:00|61.87|60.27|62.1|60.5|62.11|60.51|61.85|60.25|0
1647502200000|2022-03-17 07:30:00|62.09|60.49|62.58|60.98|62.6|61|61.96|60.36|0
1647502500000|2022-03-17 07:35:00|62.6|61|62.45|60.85|62.86|61.26|62.45|60.85|0
1647502800000|2022-03-17 07:40:00|62.42|60.82|62.7|61.1|62.94|61.34|62.42|60.82|0
1647503100000|2022-03-17 07:45:00|62.68|61.08|62.13|60.53|62.81|61.21|62.13|60.53|0
1647503400000|2022-03-17 07:50:00|62.18|60.58|61.69|60.09|62.21|60.61|61.59|59.99|0
1647503700000|2022-03-17 07:55:00|61.64|60.04|61.63|60.03|61.87|60.27|61.49|59.89|0
1647504000000|2022-03-17 08:00:00|61.54|59.94|61.89|60.29|63.26|61.66|61.46|59.86|0
1647504300000|2022-03-17 08:05:00|61.92|60.32|62.51|60.91|62.79|61.19|61.84|60.24|0
1647504600000|2022-03-17 08:10:00|62.46|60.86|62.56|60.96|62.71|61.11|62.39|60.79|0
1647504900000|2022-03-17 08:15:00|62.53|60.93|62.32|60.72|62.66|61.06|62.27|60.67|0
1647505200000|2022-03-17 08:20:00|62.25|60.65|62.41|60.81|62.66|61.06|62.22|60.62|0
1647505500000|2022-03-17 08:25:00|62.4|60.8|62.22|60.62|62.4|60.8|61.91|60.31|0
1647505800000|2022-03-17 08:30:00|62.2|60.6|62.51|60.91|62.52|60.92|61.99|60.39|0
1647506100000|2022-03-17 08:35:00|62.32|60.72|62.67|61.07|62.76|61.16|62.32|60.72|0
1647506400000|2022-03-17 08:40:00|62.68|61.08|62.73|61.13|63.01|61.41|62.52|60.92|0
1647506700000|2022-03-17 08:45:00|62.72|61.12|62.7|61.1|62.72|61.12|62.3|60.7|0
1647507000000|2022-03-17 08:50:00|62.78|61.18|63.04|61.44|63.1|61.5|62.56|60.96|0
1647507300000|2022-03-17 08:55:00|63.06|61.46|62.93|61.33|63.36|61.76|62.77|61.17|0
1647507600000|2022-03-17 09:00:00|62.9|61.3|62.88|61.28|62.9|61.3|62.64|61.04|0
1647507900000|2022-03-17 09:05:00|62.9|61.3|63.07|61.47|63.23|61.63|62.86|61.26|0
1647508200000|2022-03-17 09:10:00|63.06|61.46|63.21|61.61|63.37|61.77|62.98|61.38|0
1647508500000|2022-03-17 09:15:00|63.2|61.6|63.37|61.77|63.42|61.82|62.98|61.38|0
1647508800000|2022-03-17 09:20:00|63.42|61.82|63.16|61.56|63.58|61.98|63.08|61.48|0
1647509100000|2022-03-17 09:25:00|63.18|61.58|62.94|61.34|63.25|61.65|62.87|61.27|0
1647509400000|2022-03-17 09:30:00|62.93|61.33|63.41|61.81|63.41|61.81|62.93|61.33|0
1647509700000|2022-03-17 09:35:00|63.44|61.84|63.65|62.05|63.85|62.25|63.44|61.84|0
1647510000000|2022-03-17 09:40:00|63.62|62.02|63.66|62.06|63.78|62.18|63.46|61.86|0
1647510300000|2022-03-17 09:45:00|63.62|62.02|63.7|62.1|63.75|62.15|63.51|61.91|0
1647510600000|2022-03-17 09:50:00|63.68|62.08|63.51|61.91|63.8|62.2|63.41|61.81|0
1647510900000|2022-03-17 09:55:00|63.48|61.88|63.22|61.62|63.48|61.88|63.17|61.57|0
1647511200000|2022-03-17 10:00:00|63.27|61.67|63.98|62.38|65.05|63.45|62.44|60.84|0
1647511500000|2022-03-17 10:05:00|64.03|62.43|64.49|62.89|64.75|63.15|63.99|62.39|0
1647511800000|2022-03-17 10:10:00|64.55|62.95|64.16|62.56|64.67|63.07|63.98|62.38|0
1647512100000|2022-03-17 10:15:00|64.14|62.54|63.72|62.12|64.38|62.78|63.63|62.03|0
1647512400000|2022-03-17 10:20:00|63.74|62.14|63.42|61.82|63.92|62.32|63.29|61.69|0
1647512700000|2022-03-17 10:25:00|63.34|61.74|63.47|61.87|63.72|62.12|63.31|61.71|0
1647513000000|2022-03-17 10:30:00|63.46|61.86|63.13|61.53|63.55|61.95|63.02|61.42|0
1647513300000|2022-03-17 10:35:00|63.16|61.56|63.23|61.63|63.65|62.05|63.12|61.52|0
1647513600000|2022-03-17 10:40:00|63.27|61.67|63.16|61.56|63.52|61.92|63.15|61.55|0
1647513900000|2022-03-17 10:45:00|63.17|61.57|63.01|61.41|63.41|61.81|63.01|61.41|0
1647514200000|2022-03-17 10:50:00|62.96|61.36|63.12|61.52|63.3|61.7|62.96|61.36|0
1647514500000|2022-03-17 10:55:00|63.09|61.49|62.67|61.07|63.22|61.62|62.65|61.05|0
1647514800000|2022-03-17 11:00:00|62.64|61.04|62.41|60.81|62.88|61.28|62.38|60.78|0
1647515100000|2022-03-17 11:05:00|62.38|60.78|62.38|60.78|62.54|60.94|62.2|60.6|0
1647515400000|2022-03-17 11:10:00|62.36|60.76|62.48|60.88|62.59|60.99|62.36|60.76|0
1647515700000|2022-03-17 11:15:00|62.47|60.87|62.2|60.6|62.54|60.94|60.83|59.23|0
1647516000000|2022-03-17 11:20:00|62.19|60.59|62.37|60.77|62.52|60.92|62.13|60.53|0
1647516300000|2022-03-17 11:25:00|62.38|60.78|62.49|60.89|62.73|61.13|62.31|60.71|0
1647516600000|2022-03-17 11:30:00|62.51|60.91|62.49|60.89|62.6|61|62.3|60.7|0
1647516900000|2022-03-17 11:35:00|62.51|60.91|62.88|61.28|62.88|61.28|62.41|60.81|0
1647517200000|2022-03-17 11:40:00|62.86|61.26|62.96|61.36|63.09|61.49|62.73|61.13|0
1647517500000|2022-03-17 11:45:00|62.97|61.37|62.88|61.28|63.06|61.46|62.67|61.07|0
1647517800000|2022-03-17 11:50:00|62.85|61.25|62.59|60.99|62.93|61.33|62.54|60.94|0
1647518100000|2022-03-17 11:55:00|62.62|61.02|62.47|60.87|62.67|61.07|62.22|60.62|0
1647518400000|2022-03-17 12:00:00|62.51|60.91|62.01|60.41|62.76|61.16|61.72|60.12|0
1647518700000|2022-03-17 12:05:00|61.99|60.39|62.09|60.49|62.21|60.61|61.7|60.1|0
1647519000000|2022-03-17 12:10:00|62.14|60.54|62.37|60.77|62.48|60.88|62.14|60.54|0
1647519300000|2022-03-17 12:15:00|62.4|60.8|62.68|61.08|62.76|61.16|62.32|60.72|0
1647519600000|2022-03-17 12:20:00|62.76|61.16|62.89|61.29|62.92|61.32|62.68|61.08|0
1647519900000|2022-03-17 12:25:00|62.88|61.28|62.8|61.2|62.88|61.28|62.68|61.08|0
1647520200000|2022-03-17 12:30:00|62.75|61.15|62.8|61.2|62.89|61.29|62.38|60.78|0
1647520500000|2022-03-17 12:35:00|62.71|61.11|62.78|61.18|62.78|61.18|62.6|61|0
1647520800000|2022-03-17 12:40:00|62.76|61.16|63.23|61.63|63.31|61.71|62.61|61.01|0
1647521100000|2022-03-17 12:45:00|63.2|61.6|62.9|61.3|63.2|61.6|62.8|61.2|0
1647521400000|2022-03-17 12:50:00|62.91|61.31|63.14|61.54|63.38|61.78|62.91|61.31|0
1647521700000|2022-03-17 12:55:00|63.17|61.57|63.04|61.44|63.59|61.99|63|61.4|0
1647522000000|2022-03-17 13:00:00|63.02|61.42|63.3|61.7|63.3|61.7|62.98|61.38|0
1647522300000|2022-03-17 13:05:00|63.31|61.71|63.14|61.54|63.32|61.72|63.06|61.46|0
1647522600000|2022-03-17 13:10:00|63.16|61.56|63.08|61.48|63.32|61.72|63.06|61.46|0
1647522900000|2022-03-17 13:15:00|63.11|61.51|63.12|61.52|63.16|61.56|62.95|61.35|0
1647523200000|2022-03-17 13:20:00|63.13|61.53|63.03|61.43|63.16|61.56|63|61.4|0
1647523500000|2022-03-17 13:25:00|63|61.4|63.2|61.6|63.2|61.6|62.92|61.32|0
1647523800000|2022-03-17 13:30:00|63.05|61.45|62.6|61|63.5|61.9|62.45|60.85|0
1647524100000|2022-03-17 13:35:00|62.58|60.98|62.37|60.77|63.42|61.82|62.34|60.74|0
1647524400000|2022-03-17 13:40:00|62.32|60.72|62.21|60.61|62.76|61.16|62.18|60.58|0
1647524700000|2022-03-17 13:45:00|62.24|60.64|61.87|60.27|62.24|60.64|61.08|59.48|0
1647525000000|2022-03-17 13:50:00|61.97|60.37|61.79|60.19|62.03|60.43|61.33|59.73|0
1647525300000|2022-03-17 13:55:00|61.66|60.06|60.38|58.78|61.82|60.22|60.38|58.78|0
1647525600000|2022-03-17 14:00:00|60.44|58.84|60.18|58.58|60.71|59.11|60.11|58.51|0
1647525900000|2022-03-17 14:05:00|60.13|58.53|60.34|58.74|62.04|60.44|59.29|57.69|0
1647526200000|2022-03-17 14:10:00|60.42|58.82|60.97|59.37|61.07|59.47|60.32|58.72|0
1647526500000|2022-03-17 14:15:00|60.9|59.3|60.01|58.41|61.23|59.63|60.01|58.41|0
1647526800000|2022-03-17 14:20:00|60.06|58.46|59.48|57.88|60.08|58.48|59.4|57.8|0
1647527100000|2022-03-17 14:25:00|59.5|57.9|59.7|58.1|59.78|58.18|59.4|57.8|0
1647527400000|2022-03-17 14:30:00|59.63|58.03|60.15|58.55|60.56|58.96|59.57|57.97|0
1647527700000|2022-03-17 14:35:00|60.1|58.5|60.25|58.65|60.71|59.11|59.51|57.91|0
1647528000000|2022-03-17 14:40:00|60.15|58.55|60.63|59.03|60.94|59.34|60.1|58.5|0
1647528300000|2022-03-17 14:45:00|60.65|59.05|61.29|59.69|61.89|60.29|60.4|58.8|0
1647528600000|2022-03-17 14:50:00|61.22|59.62|61.99|60.39|62.09|60.49|61.15|59.55|0
1647528900000|2022-03-17 14:55:00|62.01|60.41|61.37|59.77|62.01|60.41|61.24|59.64|0
1647529200000|2022-03-17 15:00:00|61.39|59.79|62.65|61.05|62.73|61.13|61.16|59.56|0
1647529500000|2022-03-17 15:05:00|60.69|59.09|60.41|58.81|61.26|59.66|60.29|58.69|0
1647529800000|2022-03-17 15:10:00|60.5|58.9|60.5|58.9|60.66|59.06|59.47|57.87|0
1647530100000|2022-03-17 15:15:00|60.48|58.88|59.81|58.21|60.48|58.88|59.72|58.12|0
1647530400000|2022-03-17 15:20:00|59.88|58.28|59.3|57.7|59.97|58.37|59.29|57.69|0
1647530700000|2022-03-17 15:25:00|59.32|57.72|59.55|57.95|59.75|58.15|59.25|57.65|0
1647531000000|2022-03-17 15:30:00|59.58|57.98|59.3|57.7|59.83|58.23|59.12|57.52|0
1647531300000|2022-03-17 15:35:00|59.25|57.65|58.92|57.32|59.5|57.9|58.9|57.3|0
1647531600000|2022-03-17 15:40:00|58.87|57.27|58.62|57.02|59.8|58.2|58.59|56.99|0
1647531900000|2022-03-17 15:45:00|58.58|56.98|59.52|57.92|59.54|57.94|58.58|56.98|0
1647532200000|2022-03-17 15:50:00|59.57|57.97|58.64|57.04|59.64|58.04|58.54|56.94|0
1647532500000|2022-03-17 15:55:00|58.61|57.01|58.63|57.03|58.76|57.16|58.34|56.74|0
1647532800000|2022-03-17 16:00:00|58.54|56.94|58.59|56.99|58.96|57.36|58.49|56.89|0
1647533100000|2022-03-17 16:05:00|58.6|57|58.21|56.61|58.61|57.01|58.13|56.53|0
1647533400000|2022-03-17 16:10:00|58.19|56.59|58.33|56.73|58.53|56.93|58.16|56.56|0
1647533700000|2022-03-17 16:15:00|58.31|56.71|58.15|56.55|58.71|57.11|58.15|56.55|0
1647534000000|2022-03-17 16:20:00|58.16|56.56|57.35|55.75|58.16|56.56|57.25|55.65|0
1647534300000|2022-03-17 16:25:00|57.32|55.72|57.22|55.62|57.49|55.89|57.2|55.6|0
1647534600000|2022-03-17 16:30:00|57.29|55.69|57.25|55.65|57.5|55.9|57.09|55.49|0
1647534900000|2022-03-17 16:35:00|57.33|55.73|57.16|55.56|57.33|55.73|57.15|55.55|0
1647535200000|2022-03-17 16:40:00|57.15|55.55|57.26|55.66|57.54|55.94|57.15|55.55|0
1647535500000|2022-03-17 16:45:00|57.19|55.59|57.41|55.81|57.53|55.93|57.1|55.5|0
1647535800000|2022-03-17 16:50:00|57.36|55.76|57.14|55.54|57.39|55.79|57.07|55.47|0
1647536100000|2022-03-17 16:55:00|57.16|55.56|57|55.4|57.24|55.64|56.87|55.27|0
1647536400000|2022-03-17 17:00:00|57.01|55.41|57.07|55.47|57.46|55.86|56.97|55.37|0
1647536700000|2022-03-17 17:05:00|57.02|55.42|57.23|55.63|57.3|55.7|56.9|55.3|0
1647537000000|2022-03-17 17:10:00|57.26|55.66|56.49|54.89|57.26|55.66|55.98|54.38|0
1647537300000|2022-03-17 17:15:00|56.44|54.84|56.08|54.48|56.66|55.06|56.05|54.45|0
1647537600000|2022-03-17 17:20:00|56.05|54.45|55.71|54.11|56.15|54.55|55.67|54.07|0
1647537900000|2022-03-17 17:25:00|55.68|54.08|55.05|53.45|55.76|54.16|55.02|53.42|0
1647538200000|2022-03-17 17:30:00|55.02|53.42|55.03|53.43|55.17|53.57|54.93|53.33|0
1647538500000|2022-03-17 17:35:00|55.05|53.45|55|53.4|55.16|53.56|54.95|53.35|0
1647538800000|2022-03-17 17:40:00|55.02|53.42|54.47|52.87|55.02|53.42|54.34|52.74|0
1647539100000|2022-03-17 17:45:00|54.43|52.83|53.26|51.66|54.53|52.93|53.24|51.64|0
1647539400000|2022-03-17 17:50:00|53.24|51.64|53.12|51.52|53.3|51.7|52.91|51.31|0
1647539700000|2022-03-17 17:55:00|53.07|51.47|53.77|52.17|54.12|52.52|52.96|51.36|0
1647540000000|2022-03-17 18:00:00|53.79|52.19|53.95|52.35|54.19|52.59|53.75|52.15|0
1647540300000|2022-03-17 18:05:00|53.93|52.33|53.81|52.21|54|52.4|53.57|51.97|0
1647540600000|2022-03-17 18:10:00|53.84|52.24|54.21|52.61|54.39|52.79|53.77|52.17|0
1647540900000|2022-03-17 18:15:00|54.18|52.58|54.21|52.61|54.25|52.65|54.09|52.49|0
1647541200000|2022-03-17 18:20:00|54.18|52.58|54.48|52.88|54.51|52.91|54.04|52.44|0
1647541500000|2022-03-17 18:25:00|54.53|52.93|54.88|53.28|54.88|53.28|54.27|52.67|0
1647541800000|2022-03-17 18:30:00|54.84|53.24|54.25|52.65|54.84|53.24|54.2|52.6|0
1647542100000|2022-03-17 18:35:00|54.32|52.72|54.41|52.81|54.53|52.93|54.13|52.53|0
1647542400000|2022-03-17 18:40:00|54.43|52.83|54.13|52.53|54.6|53|54.1|52.5|0
1647542700000|2022-03-17 18:45:00|54.15|52.55|53.89|52.29|54.34|52.74|53.87|52.27|0
1647543000000|2022-03-17 18:50:00|53.85|52.25|54.08|52.48|54.15|52.55|53.8|52.2|0
1647543300000|2022-03-17 18:55:00|54.05|52.45|53.84|52.24|54.31|52.71|53.68|52.08|0
1647543600000|2022-03-17 19:00:00|53.87|52.27|53.47|51.87|53.98|52.38|53.47|51.87|0
1647543900000|2022-03-17 19:05:00|53.52|51.92|54.12|52.52|54.21|52.61|53.47|51.87|0
1647544200000|2022-03-17 19:10:00|54.09|52.49|54.65|53.05|55.03|53.43|54.05|52.45|0
1647544500000|2022-03-17 19:15:00|54.63|53.03|54.18|52.58|54.82|53.22|54.11|52.51|0
1647544800000|2022-03-17 19:20:00|54.16|52.56|54.56|52.96|54.65|53.05|54.14|52.54|0
1647545100000|2022-03-17 19:25:00|54.49|52.89|54.03|52.43|54.49|52.89|53.97|52.37|0
1647545400000|2022-03-17 19:30:00|54.02|52.42|54.11|52.51|54.29|52.69|53.92|52.32|0
1647545700000|2022-03-17 19:35:00|54.1|52.5|53.94|52.34|54.15|52.55|53.83|52.23|0
1647546000000|2022-03-17 19:40:00|53.9|52.3|53.02|51.42|53.9|52.3|53|51.4|0
1647546300000|2022-03-17 19:45:00|53.16|51.56|52.93|51.33|53.18|51.58|52.77|51.17|0
1647546600000|2022-03-17 19:50:00|53.18|51.58|54.45|52.85|56.29|54.69|52.99|51.39|0
1647546900000|2022-03-17 19:55:00|54.49|52.89|53.82|52.22|54.65|53.05|53.75|52.15|0
1647547200000|2022-03-17 20:00:00|53.47|51.87|53.86|52.26|53.86|52.26|53.41|51.81|0
1647547500000|2022-03-17 20:05:00|53.84|52.24|54.31|52.71|54.35|52.75|53.84|52.24|0
1647547800000|2022-03-17 20:10:00|54.3|52.7|54.37|52.77|54.48|52.88|54.21|52.61|0
1647548100000|2022-03-17 20:15:00|54.59|52.59|54.54|52.54|54.66|52.66|54.47|52.47|0
1647548400000|2022-03-17 20:20:00|54.52|52.52|54.54|52.54|54.64|52.64|54.52|52.52|0
1647548700000|2022-03-17 20:25:00|54.52|52.52|55.09|53.09|55.75|53.75|54.52|52.52|0
1647549000000|2022-03-17 20:30:00|55.03|53.03|55.26|53.26|55.33|53.33|54.98|52.98|0
1647549300000|2022-03-17 20:35:00|55.25|53.25|55.63|53.63|55.75|53.75|55.14|53.14|0
1647549600000|2022-03-17 20:40:00|55.64|53.64|55.73|53.73|55.95|53.95|55.52|53.52|0
1647549900000|2022-03-17 20:45:00|55.59|53.59|55.62|53.62|55.65|53.65|55.35|53.35|0
1647550200000|2022-03-17 20:50:00|55.66|53.66|55.59|53.59|55.82|53.82|55.55|53.55|0
1647550500000|2022-03-17 20:55:00|55.56|53.56|55.6|53.6|55.73|53.73|55.56|53.56|0
1647550800000|2022-03-17 21:00:00|55.54|53.54|55.56|53.56|55.61|53.61|55.54|53.54|0
1647551100000|2022-03-17 21:05:00|55.57|53.57|55.48|53.48|55.57|53.57|55.46|53.46|0
1647551400000|2022-03-17 21:10:00|55.5|53.5|55.47|53.47|55.5|53.5|55.46|53.46|0
1647551700000|2022-03-17 21:15:00|55.48|53.48|55.45|53.45|55.49|53.49|55.45|53.45|0
1647552000000|2022-03-17 21:20:00|55.47|53.47|55.51|53.51|55.54|53.54|55.47|53.47|0
1647552300000|2022-03-17 21:25:00|55.52|53.52|55.51|53.51|55.54|53.54|55.49|53.49|0
1647552600000|2022-03-17 21:30:00|55.5|53.5|55.5|53.5|55.52|53.52|55.46|53.46|0
1647552900000|2022-03-17 21:35:00|55.44|53.44|55.44|53.44|55.49|53.49|55.42|53.42|0
1647553200000|2022-03-17 21:40:00|55.43|53.43|55.46|53.46|55.51|53.51|55.43|53.43|0
1647553500000|2022-03-17 21:45:00|55.45|53.45|55.46|53.46|55.47|53.47|55.44|53.44|0
1647553800000|2022-03-17 21:50:00|55.51|53.51|55.49|53.49|55.51|53.51|55.47|53.47|0
1647554100000|2022-03-17 21:55:00|55.48|53.48|55.43|53.43|55.49|53.49|55.43|53.43|0
1647554400000|2022-03-17 22:00:00|55.39|53.39|55.3|53.3|55.57|53.57|55.07|53.07|0
1647554700000|2022-03-17 22:05:00|55.27|53.27|55.45|53.45|55.7|53.7|55.27|53.27|0
1647555000000|2022-03-17 22:10:00|55.48|53.48|55.82|53.82|55.83|53.83|55.28|53.28|0
1647555300000|2022-03-17 22:15:00|55.81|53.81|56.01|54.01|56.04|54.04|55.69|53.69|0
1647555600000|2022-03-17 22:20:00|55.98|53.98|55.84|53.84|56.09|54.09|55.81|53.81|0
1647555900000|2022-03-17 22:25:00|55.81|53.81|55.84|53.84|55.87|53.87|55.81|53.81|0
1647556200000|2022-03-17 22:30:00|55.85|53.85|55.88|53.88|55.9|53.9|55.81|53.81|0
1647556500000|2022-03-17 22:35:00|55.87|53.87|55.88|53.88|55.88|53.88|55.74|53.74|0
1647556800000|2022-03-17 22:40:00|55.87|53.87|55.95|53.95|56.04|54.04|55.78|53.78|0
1647557100000|2022-03-17 22:45:00|55.96|53.96|56|54|56.09|54.09|55.93|53.93|0
1647557400000|2022-03-17 22:50:00|55.98|53.98|55.87|53.87|56.11|54.11|55.87|53.87|0
1647557700000|2022-03-17 22:55:00|55.89|53.89|56.02|54.02|56.28|54.28|55.85|53.85|0
1647558000000|2022-03-17 23:00:00|56.04|54.04|56.11|54.11|56.23|54.23|55.94|53.94|0
1647558300000|2022-03-17 23:05:00|56.1|54.1|56.07|54.07|56.16|54.16|55.98|53.98|0
1647558600000|2022-03-17 23:10:00|56.08|54.08|56|54|56.08|54.08|55.94|53.94|0
1647558900000|2022-03-17 23:15:00|55.96|53.96|55.91|53.91|56.03|54.03|55.82|53.82|0
1647559200000|2022-03-17 23:20:00|55.9|53.9|55.92|53.92|55.96|53.96|55.83|53.83|0
1647559500000|2022-03-17 23:25:00|55.91|53.91|55.9|53.9|56.09|54.09|55.84|53.84|0
1647559800000|2022-03-17 23:30:00|55.89|53.89|55.91|53.91|56|54|55.74|53.74|0
1647560100000|2022-03-17 23:35:00|55.92|53.92|55.83|53.83|55.95|53.95|55.81|53.81|0
1647560400000|2022-03-17 23:40:00|55.81|53.81|55.86|53.86|55.93|53.93|55.79|53.79|0
1647560700000|2022-03-17 23:45:00|55.9|53.9|55.82|53.82|55.95|53.95|55.81|53.81|0
1647561000000|2022-03-17 23:50:00|55.83|53.83|55.81|53.81|55.9|53.9|55.76|53.76|0
1647561300000|2022-03-17 23:55:00|55.83|53.83|55.97|53.97|55.99|53.99|55.78|53.78|0
1647561600000|2022-03-18 00:00:00|55.92|53.92|55.86|53.86|56.11|54.11|55.73|53.73|0
1647561900000|2022-03-18 00:05:00|55.85|53.85|55.35|53.35|55.85|53.85|55.34|53.34|0
1647562200000|2022-03-18 00:10:00|55.3|53.3|55.47|53.47|55.54|53.54|55.2|53.2|0
1647562500000|2022-03-18 00:15:00|55.44|53.44|55.7|53.7|55.85|53.85|55.43|53.43|0
1647562800000|2022-03-18 00:20:00|55.73|53.73|55.51|53.51|55.84|53.84|55.5|53.5|0
1647563100000|2022-03-18 00:25:00|55.53|53.53|55.84|53.84|55.86|53.86|55.51|53.51|0
1647563400000|2022-03-18 00:30:00|55.82|53.82|55.65|53.65|55.93|53.93|55.63|53.63|0
1647563700000|2022-03-18 00:35:00|55.67|53.67|56|54|56|54|55.6|53.6|0
1647564000000|2022-03-18 00:40:00|55.98|53.98|56.34|54.34|56.41|54.41|55.91|53.91|0
1647564300000|2022-03-18 00:45:00|56.36|54.36|56.4|54.4|56.55|54.55|56.26|54.26|0
1647564600000|2022-03-18 00:50:00|56.41|54.41|56.55|54.55|56.57|54.57|56.41|54.41|0
1647564900000|2022-03-18 00:55:00|56.52|54.52|56.45|54.45|56.64|54.64|56.4|54.4|0
1647565200000|2022-03-18 01:00:00|56.4|54.4|56.62|54.62|56.64|54.64|56.4|54.4|0
1647565500000|2022-03-18 01:05:00|56.64|54.64|56.63|54.63|56.88|54.88|56.5|54.5|0
1647565800000|2022-03-18 01:10:00|56.65|54.65|56.49|54.49|56.76|54.76|56.47|54.47|0
1647566100000|2022-03-18 01:15:00|56.53|54.53|56.54|54.54|56.63|54.63|56.43|54.43|0
1647566400000|2022-03-18 01:20:00|56.55|54.55|56.45|54.45|56.56|54.56|56.44|54.44|0
1647566700000|2022-03-18 01:25:00|56.47|54.47|56.58|54.58|56.71|54.71|56.39|54.39|0
1647567000000|2022-03-18 01:30:00|56.55|54.55|56.49|54.49|56.64|54.64|56.42|54.42|0
1647567300000|2022-03-18 01:35:00|56.51|54.51|56.53|54.53|56.73|54.73|56.46|54.46|0
1647567600000|2022-03-18 01:40:00|56.55|54.55|56.62|54.62|56.69|54.69|56.45|54.45|0
1647567900000|2022-03-18 01:45:00|56.63|54.63|56.25|54.25|56.63|54.63|56.23|54.23|0
1647568200000|2022-03-18 01:50:00|56.27|54.27|56.36|54.36|56.4|54.4|56.24|54.24|0
1647568500000|2022-03-18 01:55:00|56.34|54.34|56.29|54.29|56.38|54.38|56.24|54.24|0
1647568800000|2022-03-18 02:00:00|56.26|54.26|56.43|54.43|56.43|54.43|56.19|54.19|0
1647569100000|2022-03-18 02:05:00|56.45|54.45|56.57|54.57|56.69|54.69|56.45|54.45|0
1647569400000|2022-03-18 02:10:00|56.56|54.56|56.62|54.62|56.71|54.71|56.55|54.55|0
1647569700000|2022-03-18 02:15:00|56.63|54.63|56.59|54.59|56.71|54.71|56.5|54.5|0
1647570000000|2022-03-18 02:20:00|56.58|54.58|57.81|55.81|57.84|55.84|56.57|54.57|0
1647570300000|2022-03-18 02:25:00|57.79|55.79|57.67|55.67|57.79|55.79|57.58|55.58|0
1647570600000|2022-03-18 02:30:00|57.66|55.66|57.62|55.62|57.73|55.73|57.6|55.6|0
1647570900000|2022-03-18 02:35:00|57.61|55.61|57.78|55.78|57.8|55.8|57.58|55.58|0
1647571200000|2022-03-18 02:40:00|57.79|55.79|57.73|55.73|57.79|55.79|57.64|55.64|0
1647571500000|2022-03-18 02:45:00|57.71|55.71|57.74|55.74|57.76|55.76|57.59|55.59|0
1647571800000|2022-03-18 02:50:00|57.75|55.75|57.78|55.78|57.81|55.81|57.69|55.69|0
1647572100000|2022-03-18 02:55:00|57.8|55.8|57.66|55.66|57.81|55.81|57.66|55.66|0
1647572400000|2022-03-18 03:00:00|57.65|55.65|57.71|55.71|57.72|55.72|57.59|55.59|0
1647572700000|2022-03-18 03:05:00|57.69|55.69|57.73|55.73|57.78|55.78|57.68|55.68|0
1647573000000|2022-03-18 03:10:00|57.75|55.75|57.75|55.75|57.97|55.97|57.73|55.73|0
1647573300000|2022-03-18 03:15:00|57.79|55.79|57.92|55.92|57.92|55.92|57.68|55.68|0
1647573600000|2022-03-18 03:20:00|57.93|55.93|57.94|55.94|58.07|56.07|57.77|55.77|0
1647573900000|2022-03-18 03:25:00|57.97|55.97|57.94|55.94|57.99|55.99|57.89|55.89|0
1647574200000|2022-03-18 03:30:00|57.92|55.92|57.84|55.84|57.97|55.97|57.78|55.78|0
1647574500000|2022-03-18 03:35:00|57.85|55.85|57.94|55.94|57.94|55.94|57.77|55.77|0
1647574800000|2022-03-18 03:40:00|57.95|55.95|57.84|55.84|57.95|55.95|57.81|55.81|0
1647575100000|2022-03-18 03:45:00|57.85|55.85|57.76|55.76|57.85|55.85|57.69|55.69|0
1647575400000|2022-03-18 03:50:00|57.71|55.71|57.82|55.82|57.86|55.86|57.71|55.71|0
1647575700000|2022-03-18 03:55:00|57.83|55.83|57.61|55.61|57.86|55.86|57.55|55.55|0
1647576000000|2022-03-18 04:00:00|57.64|55.64|57.61|55.61|57.67|55.67|57.52|55.52|0
1647576300000|2022-03-18 04:05:00|57.6|55.6|57.51|55.51|57.6|55.6|57.42|55.42|0
1647576600000|2022-03-18 04:10:00|57.46|55.46|57.54|55.54|57.58|55.58|57.46|55.46|0
1647576900000|2022-03-18 04:15:00|57.52|55.52|57.63|55.63|57.63|55.63|57.44|55.44|0
1647577200000|2022-03-18 04:20:00|57.66|55.66|57.46|55.46|57.74|55.74|57.45|55.45|0
1647577500000|2022-03-18 04:25:00|57.47|55.47|57.55|55.55|57.6|55.6|57.46|55.46|0
1647577800000|2022-03-18 04:30:00|57.54|55.54|57.49|55.49|57.55|55.55|57.36|55.36|0
1647578100000|2022-03-18 04:35:00|57.48|55.48|57.43|55.43|57.5|55.5|57.41|55.41|0
1647578400000|2022-03-18 04:40:00|57.41|55.41|57.45|55.45|57.46|55.46|57.4|55.4|0
1647578700000|2022-03-18 04:45:00|57.42|55.42|57.55|55.55|57.55|55.55|57.4|55.4|0
1647579000000|2022-03-18 04:50:00|57.52|55.52|57.55|55.55|57.55|55.55|57.52|55.52|0
1647579300000|2022-03-18 04:55:00|57.54|55.54|57.52|55.52|57.54|55.54|57.5|55.5|0
1647579600000|2022-03-18 05:00:00|57.54|55.54|57.49|55.49|57.54|55.54|57.42|55.42|0
1647579900000|2022-03-18 05:05:00|57.52|55.52|57.42|55.42|57.66|55.66|57.27|55.27|0
1647580200000|2022-03-18 05:10:00|57.44|55.44|57.25|55.25|57.49|55.49|57.22|55.22|0
1647580500000|2022-03-18 05:15:00|57.24|55.24|57.16|55.16|57.25|55.25|57.13|55.13|0
1647580800000|2022-03-18 05:20:00|57.15|55.15|57.07|55.07|57.24|55.24|57.05|55.05|0
1647581100000|2022-03-18 05:25:00|57.09|55.09|57.02|55.02|57.15|55.15|56.99|54.99|0
1647581400000|2022-03-18 05:30:00|57.04|55.04|56.97|54.97|57.19|55.19|56.97|54.97|0
1647581700000|2022-03-18 05:35:00|57.01|55.01|56.94|54.94|57.06|55.06|56.93|54.93|0
1647582000000|2022-03-18 05:40:00|56.9|54.9|56.8|54.8|56.95|54.95|56.79|54.79|0
1647582300000|2022-03-18 05:45:00|56.76|54.76|56.61|54.61|56.87|54.87|56.59|54.59|0
1647582600000|2022-03-18 05:50:00|56.63|54.63|56.8|54.8|56.8|54.8|56.54|54.54|0
1647582900000|2022-03-18 05:55:00|56.82|54.82|56.68|54.68|56.82|54.82|56.58|54.58|0
1647583200000|2022-03-18 06:00:00|56.64|54.64|55.87|53.87|56.71|54.71|55.87|53.87|0
1647583500000|2022-03-18 06:05:00|55.82|53.82|55.63|53.63|55.84|53.84|55.63|53.63|0
1647583800000|2022-03-18 06:10:00|55.65|53.65|55.41|53.41|55.7|53.7|55.26|53.26|0
1647584100000|2022-03-18 06:15:00|55.4|53.4|55.43|53.43|55.62|53.62|55.4|53.4|0
1647584400000|2022-03-18 06:20:00|55.41|53.41|55.27|53.27|55.6|53.6|55.25|53.25|0
1647584700000|2022-03-18 06:25:00|55.28|53.28|55.38|53.38|55.38|53.38|55.22|53.22|0
1647585000000|2022-03-18 06:30:00|55.31|53.31|55.71|53.71|55.71|53.71|54.99|52.99|0
1647585300000|2022-03-18 06:35:00|55.75|53.75|55.59|53.59|55.81|53.81|55.46|53.46|0
1647585600000|2022-03-18 06:40:00|55.58|53.58|55.64|53.64|55.71|53.71|55.44|53.44|0
1647585900000|2022-03-18 06:45:00|55.65|53.65|55.75|53.75|55.75|53.75|55.63|53.63|0
1647586200000|2022-03-18 06:50:00|55.78|53.78|55.73|53.73|55.94|53.94|55.69|53.69|0
1647586500000|2022-03-18 06:55:00|55.75|53.75|55.75|53.75|55.88|53.88|55.73|53.73|0
1647586800000|2022-03-18 07:00:00|55.77|53.77|55.92|53.92|56.05|54.05|55.68|53.68|0
1647587100000|2022-03-18 07:05:00|55.7|54.1|55.83|54.23|55.98|54.38|55.68|54.08|0
1647587400000|2022-03-18 07:10:00|55.86|54.26|56|54.4|56.02|54.42|55.74|54.14|0
1647587700000|2022-03-18 07:15:00|56.02|54.42|56.31|54.71|56.31|54.71|55.83|54.23|0
1647588000000|2022-03-18 07:20:00|56.32|54.72|57.68|56.08|58.13|56.53|55.38|53.78|0
1647588300000|2022-03-18 07:25:00|57.7|56.1|57.53|55.93|57.71|56.11|57.38|55.78|0
1647588600000|2022-03-18 07:30:00|57.48|55.88|57.11|55.51|57.52|55.92|57.11|55.51|0
1647588900000|2022-03-18 07:35:00|57.14|55.54|57.4|55.8|57.43|55.83|57.13|55.53|0
1647589200000|2022-03-18 07:40:00|57.42|55.82|57.07|55.47|57.55|55.95|57.05|55.45|0
1647589500000|2022-03-18 07:45:00|57.06|55.46|56.99|55.39|57.1|55.5|56.87|55.27|0
1647589800000|2022-03-18 07:50:00|57.01|55.41|57.18|55.58|57.25|55.65|56.77|55.17|0
1647590100000|2022-03-18 07:55:00|57.23|55.63|56.86|55.26|57.25|55.65|56.86|55.26|0
1647590400000|2022-03-18 08:00:00|56.82|55.22|57.28|55.68|57.34|55.74|56.72|55.12|0
1647590700000|2022-03-18 08:05:00|57.29|55.69|57.29|55.69|57.48|55.88|57.14|55.54|0
1647591000000|2022-03-18 08:10:00|57.33|55.73|56.8|55.2|57.41|55.81|55.81|54.21|0
1647591300000|2022-03-18 08:15:00|56.81|55.21|57.28|55.68|57.34|55.74|56.81|55.21|0
1647591600000|2022-03-18 08:20:00|57.24|55.64|56.79|55.19|57.3|55.7|56.77|55.17|0
1647591900000|2022-03-18 08:25:00|56.82|55.22|57.22|55.62|57.22|55.62|56.77|55.17|0
1647592200000|2022-03-18 08:30:00|57.18|55.58|57.02|55.42|57.78|56.18|57.02|55.42|0
1647592500000|2022-03-18 08:35:00|56.93|55.33|56.76|55.16|57.05|55.45|56.62|55.02|0
1647592800000|2022-03-18 08:40:00|56.75|55.15|56.97|55.37|57.2|55.6|56.7|55.1|0
1647593100000|2022-03-18 08:45:00|56.98|55.38|57.92|56.32|57.94|56.34|56.98|55.38|0
1647593400000|2022-03-18 08:50:00|57.93|56.33|57.84|56.24|57.93|56.33|57.77|56.17|0
1647593700000|2022-03-18 08:55:00|57.87|56.27|57.5|55.9|57.94|56.34|57.5|55.9|0
1647594000000|2022-03-18 09:00:00|57.48|55.88|57.67|56.07|57.82|56.22|57.36|55.76|0
1647594300000|2022-03-18 09:05:00|57.69|56.09|57.57|55.97|57.83|56.23|57.5|55.9|0
1647594600000|2022-03-18 09:10:00|57.56|55.96|57.81|56.21|57.86|56.26|57.56|55.96|0
1647594900000|2022-03-18 09:15:00|57.84|56.24|57.99|56.39|58.08|56.48|57.84|56.24|0
1647595200000|2022-03-18 09:20:00|58.01|56.41|57.96|56.36|58.1|56.5|57.85|56.25|0
1647595500000|2022-03-18 09:25:00|58|56.4|57.94|56.34|58.4|56.8|57.84|56.24|0
1647595800000|2022-03-18 09:30:00|57.93|56.33|57.79|56.19|58.01|56.41|57.31|55.71|0
1647596100000|2022-03-18 09:35:00|57.83|56.23|58.11|56.51|58.15|56.55|57.83|56.23|0
1647596400000|2022-03-18 09:40:00|58.1|56.5|57.95|56.35|58.19|56.59|57.9|56.3|0
1647596700000|2022-03-18 09:45:00|57.94|56.34|58.12|56.52|58.17|56.57|57.02|55.42|0
1647597000000|2022-03-18 09:50:00|58.11|56.51|58.04|56.44|58.17|56.57|58|56.4|0
1647597300000|2022-03-18 09:55:00|58.02|56.42|58.06|56.46|58.09|56.49|57.85|56.25|0
1647597600000|2022-03-18 10:00:00|58.04|56.44|57.82|56.22|58.12|56.52|57.82|56.22|0
1647597900000|2022-03-18 10:05:00|57.8|56.2|57.72|56.12|58.06|56.46|57.7|56.1|0
1647598200000|2022-03-18 10:10:00|57.76|56.16|57.92|56.32|58.01|56.41|57.6|56|0
1647598500000|2022-03-18 10:15:00|57.9|56.3|58.46|56.86|58.5|56.9|57.89|56.29|0
1647598800000|2022-03-18 10:20:00|58.5|56.9|58.25|56.65|58.5|56.9|58.17|56.57|0
1647599100000|2022-03-18 10:25:00|58.27|56.67|58.15|56.55|58.3|56.7|58.08|56.48|0
1647599400000|2022-03-18 10:30:00|58.13|56.53|58.3|56.7|58.47|56.87|58.13|56.53|0
1647599700000|2022-03-18 10:35:00|58.31|56.71|58.26|56.66|58.38|56.78|58.2|56.6|0
1647600000000|2022-03-18 10:40:00|58.3|56.7|58.49|56.89|58.61|57.01|58.1|56.5|0
1647600300000|2022-03-18 10:45:00|58.44|56.84|58.54|56.94|58.64|57.04|58.39|56.79|0
1647600600000|2022-03-18 10:50:00|58.56|56.96|58.73|57.13|58.86|57.26|58.53|56.93|0
1647600900000|2022-03-18 10:55:00|58.76|57.16|58.95|57.35|59.33|57.73|58.75|57.15|0
1647601200000|2022-03-18 11:00:00|58.97|57.37|59.12|57.52|59.29|57.69|58.97|57.37|0
1647601500000|2022-03-18 11:05:00|59.14|57.54|59.36|57.76|59.59|57.99|59.14|57.54|0
1647601800000|2022-03-18 11:10:00|59.39|57.79|59.44|57.84|59.76|58.16|59.36|57.76|0
1647602100000|2022-03-18 11:15:00|59.41|57.81|59.09|57.49|59.41|57.81|59.09|57.49|0
1647602400000|2022-03-18 11:20:00|59.11|57.51|59.22|57.62|59.29|57.69|59.09|57.49|0
1647602700000|2022-03-18 11:25:00|59.2|57.6|59.36|57.76|59.78|58.18|59.19|57.59|0
1647603000000|2022-03-18 11:30:00|59.37|57.77|59.05|57.45|59.37|57.77|59.05|57.45|0
1647603300000|2022-03-18 11:35:00|59.06|57.46|58.93|57.33|59.21|57.61|58.81|57.21|0
1647603600000|2022-03-18 11:40:00|58.92|57.32|58.78|57.18|58.98|57.38|58.66|57.06|0
1647603900000|2022-03-18 11:45:00|58.81|57.21|58.98|57.38|59.04|57.44|58.78|57.18|0
1647604200000|2022-03-18 11:50:00|58.99|57.39|59.1|57.5|59.18|57.58|58.95|57.35|0
1647604500000|2022-03-18 11:55:00|59.12|57.52|59.4|57.8|59.4|57.8|58.96|57.36|0
1647604800000|2022-03-18 12:00:00|59.35|57.75|59.22|57.62|59.47|57.87|59.15|57.55|0
1647605100000|2022-03-18 12:05:00|59.11|57.51|59.03|57.43|59.22|57.62|58.94|57.34|0
1647605400000|2022-03-18 12:10:00|59.02|57.42|58.92|57.32|59.14|57.54|58.9|57.3|0
1647605700000|2022-03-18 12:15:00|58.91|57.31|59.1|57.5|59.29|57.69|58.87|57.27|0
1647606000000|2022-03-18 12:20:00|59.12|57.52|58.77|57.17|59.14|57.54|58.71|57.11|0
1647606300000|2022-03-18 12:25:00|58.76|57.16|58.59|56.99|58.77|57.17|58.55|56.95|0
1647606600000|2022-03-18 12:30:00|58.61|57.01|58.81|57.21|58.89|57.29|58.61|57.01|0
1647606900000|2022-03-18 12:35:00|58.84|57.24|58.59|56.99|58.86|57.26|58.54|56.94|0
1647607200000|2022-03-18 12:40:00|58.57|56.97|58.32|56.72|58.57|56.97|58.25|56.65|0
1647607500000|2022-03-18 12:45:00|58.34|56.74|58.64|57.04|58.71|57.11|58.34|56.74|0
1647607800000|2022-03-18 12:50:00|58.69|57.09|59.05|57.45|59.35|57.75|58.69|57.09|0
1647608100000|2022-03-18 12:55:00|59.08|57.48|58.8|57.2|59.08|57.48|58.78|57.18|0
1647608400000|2022-03-18 13:00:00|58.82|57.22|58.8|57.2|58.92|57.32|58.78|57.18|0
1647608700000|2022-03-18 13:05:00|58.85|57.25|59.02|57.42|59.1|57.5|58.75|57.15|0
1647609000000|2022-03-18 13:10:00|59|57.4|58.53|56.93|59.1|57.5|58.44|56.84|0
1647609300000|2022-03-18 13:15:00|58.56|56.96|58.64|57.04|58.68|57.08|58.53|56.93|0
1647609600000|2022-03-18 13:20:00|58.63|57.03|58.43|56.83|58.73|57.13|58.43|56.83|0
1647609900000|2022-03-18 13:25:00|58.41|56.81|56.93|55.33|58.41|56.81|56.88|55.28|0
1647610200000|2022-03-18 13:30:00|56.88|55.28|57.41|55.81|57.77|56.17|56.66|55.06|0
1647610500000|2022-03-18 13:35:00|57.55|55.95|56.95|55.35|57.55|55.95|56.14|54.54|0
1647610800000|2022-03-18 13:40:00|56.97|55.37|56.87|55.27|57.23|55.63|56.62|55.02|0
1647611100000|2022-03-18 13:45:00|56.85|55.25|56.23|54.63|56.95|55.35|56.21|54.61|0
1647611400000|2022-03-18 13:50:00|56.25|54.65|56.58|54.98|56.66|55.06|55.9|54.3|0
1647611700000|2022-03-18 13:55:00|56.51|54.91|55.95|54.35|56.68|55.08|55.95|54.35|0
1647612000000|2022-03-18 14:00:00|55.87|54.27|55.21|53.61|56.2|54.6|54.98|53.38|0
1647612300000|2022-03-18 14:05:00|55.26|53.66|55.03|53.43|55.31|53.71|54.91|53.31|0
1647612600000|2022-03-18 14:10:00|54.98|53.38|54.58|52.98|57.24|55.64|53.98|52.38|0
1647612900000|2022-03-18 14:15:00|54.56|52.96|55.04|53.44|55.28|53.68|54.47|52.87|0
1647613200000|2022-03-18 14:20:00|55.07|53.47|54.96|53.36|55.39|53.79|54.72|53.12|0
1647613500000|2022-03-18 14:25:00|54.97|53.37|54.9|53.3|55.01|53.41|54.69|53.09|0
1647613800000|2022-03-18 14:30:00|54.92|53.32|55.07|53.47|55.18|53.58|54.48|52.88|0
1647614100000|2022-03-18 14:35:00|55.11|53.51|55.73|54.13|55.9|54.3|54.94|53.34|0
1647614400000|2022-03-18 14:40:00|55.76|54.16|54.81|53.21|55.97|54.37|54.48|52.88|0
1647614700000|2022-03-18 14:45:00|54.88|53.28|55.11|53.51|55.11|53.51|54.46|52.86|0
1647615000000|2022-03-18 14:50:00|55.16|53.56|54.81|53.21|55.46|53.86|54.81|53.21|0
1647615300000|2022-03-18 14:55:00|54.82|53.22|54.52|52.92|54.97|53.37|54.37|52.77|0
1647615600000|2022-03-18 15:00:00|54.49|52.89|53.97|52.37|54.6|53|53.93|52.33|0
1647615900000|2022-03-18 15:05:00|53.96|52.36|53.79|52.19|54.16|52.56|53.61|52.01|0
1647616200000|2022-03-18 15:10:00|53.78|52.18|53.95|52.35|53.99|52.39|53.47|51.87|0
1647616500000|2022-03-18 15:15:00|53.92|52.32|53.78|52.18|54.29|52.69|53.72|52.12|0
1647616800000|2022-03-18 15:20:00|53.75|52.15|54.2|52.6|54.31|52.71|53.75|52.15|0
1647617100000|2022-03-18 15:25:00|54.1|52.5|54.24|52.64|54.61|53.01|54.08|52.48|0
1647617400000|2022-03-18 15:30:00|54.26|52.66|53.8|52.2|54.26|52.66|53.69|52.09|0
1647617700000|2022-03-18 15:35:00|53.82|52.22|53.57|51.97|53.98|52.38|53.16|51.56|0
1647618000000|2022-03-18 15:40:00|53.64|52.04|53.98|52.38|54.03|52.43|53.62|52.02|0
1647618300000|2022-03-18 15:45:00|53.94|52.34|54.04|52.44|55.01|53.41|53.64|52.04|0
1647618600000|2022-03-18 15:50:00|54|52.4|54.65|53.05|54.65|53.05|53.68|52.08|0
1647618900000|2022-03-18 15:55:00|54.51|52.91|53.93|52.33|54.51|52.91|53.82|52.22|0
1647619200000|2022-03-18 16:00:00|53.91|52.31|54.76|53.16|55.18|53.58|53.91|52.31|0
1647619500000|2022-03-18 16:05:00|54.74|53.14|54.78|53.18|54.89|53.29|54.55|52.95|0
1647619800000|2022-03-18 16:10:00|54.74|53.14|54.6|53|54.83|53.23|54.46|52.86|0
1647620100000|2022-03-18 16:15:00|54.57|52.97|54.36|52.76|54.57|52.97|54.09|52.49|0
1647620400000|2022-03-18 16:20:00|54.39|52.79|54.11|52.51|54.59|52.99|54.09|52.49|0
1647620700000|2022-03-18 16:25:00|54.13|52.53|53.74|52.14|54.51|52.91|53.73|52.13|0
1647621000000|2022-03-18 16:30:00|53.75|52.15|53.59|51.99|53.86|52.26|53.57|51.97|0
1647621300000|2022-03-18 16:35:00|53.57|51.97|53.32|51.72|53.59|51.99|53.29|51.69|0
1647621600000|2022-03-18 16:40:00|53.3|51.7|53.13|51.53|53.34|51.74|53.11|51.51|0
1647621900000|2022-03-18 16:45:00|53.11|51.51|53.54|51.94|53.63|52.03|53.11|51.51|0
1647622200000|2022-03-18 16:50:00|53.5|51.9|53.33|51.73|53.5|51.9|53.24|51.64|0
1647622500000|2022-03-18 16:55:00|53.31|51.71|53.31|51.71|53.42|51.82|53.08|51.48|0
1647622800000|2022-03-18 17:00:00|53.3|51.7|52.45|50.85|53.81|52.21|52.27|50.67|0
1647623100000|2022-03-18 17:05:00|52.47|50.87|52.07|50.47|52.6|51|51.91|50.31|0
1647623400000|2022-03-18 17:10:00|52.1|50.5|52.57|50.97|52.66|51.06|52.07|50.47|0
1647623700000|2022-03-18 17:15:00|52.55|50.95|52.77|51.17|52.77|51.17|52.48|50.88|0
1647624000000|2022-03-18 17:20:00|52.75|51.15|52.45|50.85|52.81|51.21|52.39|50.79|0
1647624300000|2022-03-18 17:25:00|52.48|50.88|52.16|50.56|52.5|50.9|52.14|50.54|0
1647624600000|2022-03-18 17:30:00|52.14|50.54|52.12|50.52|52.36|50.76|52.12|50.52|0
1647624900000|2022-03-18 17:35:00|52.14|50.54|52.29|50.69|52.32|50.72|52.12|50.52|0
1647625200000|2022-03-18 17:40:00|52.34|50.74|52.4|50.8|52.49|50.89|52.32|50.72|0
1647625500000|2022-03-18 17:45:00|52.43|50.83|52.27|50.67|52.45|50.85|52.25|50.65|0
1647625800000|2022-03-18 17:50:00|52.29|50.69|52.31|50.71|52.38|50.78|52.25|50.65|0
1647626100000|2022-03-18 17:55:00|52.36|50.76|52.38|50.78|52.55|50.95|52.2|50.6|0
1647626400000|2022-03-18 18:00:00|52.35|50.75|52.42|50.82|52.42|50.82|52.26|50.66|0
1647626700000|2022-03-18 18:05:00|52.4|50.8|52.73|51.13|52.8|51.2|52.4|50.8|0
1647627000000|2022-03-18 18:10:00|52.75|51.15|52.35|50.75|52.84|51.24|52.35|50.75|0
1647627300000|2022-03-18 18:15:00|52.36|50.76|52.19|50.59|52.36|50.76|51.99|50.39|0
1647627600000|2022-03-18 18:20:00|52.21|50.61|52.17|50.57|52.39|50.79|52.12|50.52|0
1647627900000|2022-03-18 18:25:00|52.14|50.54|52.23|50.63|52.46|50.86|52.14|50.54|0
1647628200000|2022-03-18 18:30:00|52.21|50.61|52.24|50.64|52.59|50.99|52.17|50.57|0
1647628500000|2022-03-18 18:35:00|52.26|50.66|51.92|50.32|52.26|50.66|51.81|50.21|0
1647628800000|2022-03-18 18:40:00|51.94|50.34|51.55|49.95|52.63|51.03|49.93|48.33|0
1647629100000|2022-03-18 18:45:00|51.57|49.97|50.85|49.25|51.57|49.97|50.76|49.16|0
1647629400000|2022-03-18 18:50:00|50.82|49.22|50.65|49.05|50.82|49.22|50.6|49|0
1647629700000|2022-03-18 18:55:00|50.67|49.07|49.38|47.78|50.82|49.22|48.03|46.43|0
1647630000000|2022-03-18 19:00:00|49.4|47.8|47.87|46.27|49.4|47.8|47.82|46.22|0
1647630300000|2022-03-18 19:05:00|47.89|46.29|47.63|46.03|47.93|46.33|47.63|46.03|0
1647630600000|2022-03-18 19:10:00|47.66|46.06|47.51|45.91|47.72|46.12|47.45|45.85|0
1647630900000|2022-03-18 19:15:00|47.53|45.93|47.24|45.64|47.55|45.95|47.24|45.64|0
1647631200000|2022-03-18 19:20:00|47.26|45.66|47.03|45.43|47.32|45.72|47.01|45.41|0
1647631500000|2022-03-18 19:25:00|47.01|45.41|46.93|45.33|47.01|45.41|46.78|45.18|0
1647631800000|2022-03-18 19:30:00|46.94|45.34|46.35|44.75|46.95|45.35|46.35|44.75|0
1647632100000|2022-03-18 19:35:00|46.33|44.73|46.88|45.28|48.24|46.64|46.29|44.69|0
1647632400000|2022-03-18 19:40:00|46.82|45.22|46.2|44.6|46.92|45.32|46.18|44.58|0
1647632700000|2022-03-18 19:45:00|46.22|44.62|46.3|44.7|46.52|44.92|46.1|44.5|0
1647633000000|2022-03-18 19:50:00|46.27|44.67|46.4|44.8|46.79|45.19|46.22|44.62|0
1647633300000|2022-03-18 19:55:00|46.42|44.82|46.38|44.78|46.52|44.92|46.01|44.41|0
1647633600000|2022-03-18 20:00:00|46.4|44.8|46.19|44.59|46.44|44.84|46.03|44.43|0
1647633900000|2022-03-18 20:05:00|46.21|44.61|46.05|44.45|46.22|44.62|46.01|44.41|0
1647634200000|2022-03-18 20:10:00|46.09|44.49|45.91|44.31|46.09|44.49|45.84|44.24|0
1647849600000|2022-03-21 08:00:00|46.8|44.4|46.43|44.03|46.84|44.44|46.35|43.95|0
1647849900000|2022-03-21 08:05:00|46.45|44.05|46.36|43.96|46.67|44.27|46.28|43.88|0
1647850200000|2022-03-21 08:10:00|46.38|43.98|47.2|44.8|47.62|45.22|46.2|43.8|0
1647850500000|2022-03-21 08:15:00|47.18|44.78|46.74|44.34|47.19|44.79|46.7|44.3|0
1647850800000|2022-03-21 08:20:00|46.76|44.36|46.82|44.42|46.88|44.48|46.72|44.32|0
1647851100000|2022-03-21 08:25:00|46.8|44.4|47.03|44.63|47.09|44.69|46.8|44.4|0
1647851400000|2022-03-21 08:30:00|47.05|44.65|46.9|44.5|47.05|44.65|46.72|44.32|0
1647851700000|2022-03-21 08:35:00|46.89|44.49|45.05|42.65|46.96|44.56|45|42.6|0
1647852000000|2022-03-21 08:40:00|45.04|42.64|45.22|42.82|45.33|42.93|44.97|42.57|0
1647852300000|2022-03-21 08:45:00|45.2|42.8|45.27|42.87|45.29|42.89|45.06|42.66|0
1647852600000|2022-03-21 08:50:00|45.25|42.85|45.5|43.1|45.57|43.17|45.25|42.85|0
1647852900000|2022-03-21 08:55:00|45.49|43.09|45.39|42.99|45.59|43.19|45.37|42.97|0
1647853200000|2022-03-21 09:00:00|45.37|42.97|45.4|43|45.49|43.09|45.26|42.86|0
1647853500000|2022-03-21 09:05:00|45.75|43.35|45.58|43.18|45.95|43.55|45.4|43|0
1647853800000|2022-03-21 09:10:00|45.6|43.2|45.49|43.09|45.6|43.2|45.44|43.04|0
1647854100000|2022-03-21 09:15:00|45.47|43.07|45.26|42.86|45.59|43.19|45.24|42.84|0
1647854400000|2022-03-21 09:20:00|45.25|42.85|45.12|42.72|45.25|42.85|45|42.6|0
1647854700000|2022-03-21 09:25:00|44.88|42.48|44.86|42.46|45.02|42.62|44.86|42.46|0
1647855000000|2022-03-21 09:30:00|44.85|42.45|44.72|42.32|44.94|42.54|44.7|42.3|0
1647855300000|2022-03-21 09:35:00|44.74|42.34|44.94|42.54|44.98|42.58|44.64|42.24|0
1647855600000|2022-03-21 09:40:00|44.98|42.58|44.98|42.58|45|42.6|44.91|42.51|0
1647855900000|2022-03-21 09:45:00|44.97|42.57|45.06|42.66|45.12|42.72|44.96|42.56|0
1647856200000|2022-03-21 09:50:00|45.05|42.65|45.12|42.72|45.18|42.78|45.05|42.65|0
1647856500000|2022-03-21 09:55:00|45.11|42.71|45.01|42.61|45.16|42.76|44.98|42.58|0
1647856800000|2022-03-21 10:00:00|45.03|42.63|45.19|42.79|45.25|42.85|44.96|42.56|0
1647857100000|2022-03-21 10:05:00|45.18|42.78|45.11|42.71|45.23|42.83|45.07|42.67|0
1647857400000|2022-03-21 10:10:00|45.13|42.73|45.02|42.62|45.16|42.76|44.97|42.57|0
1647857700000|2022-03-21 10:15:00|45.01|42.61|45.21|42.81|45.24|42.84|45.01|42.61|0
1647858000000|2022-03-21 10:20:00|45.22|42.82|45.37|42.97|45.37|42.97|45.09|42.69|0
1647858300000|2022-03-21 10:25:00|45.35|42.95|45.83|43.43|45.85|43.45|44.65|42.25|0
1647858600000|2022-03-21 10:30:00|45.84|43.44|45.93|43.53|45.95|43.55|45.75|43.35|0
1647858900000|2022-03-21 10:35:00|45.95|43.55|45.93|43.53|45.97|43.57|45.85|43.45|0
1647859200000|2022-03-21 10:40:00|45.92|43.52|45.72|43.32|45.98|43.58|45.7|43.3|0
1647859500000|2022-03-21 10:45:00|45.73|43.33|45.8|43.4|45.82|43.42|45.68|43.28|0
1647859800000|2022-03-21 10:50:00|45.78|43.38|45.9|43.5|45.95|43.55|45.78|43.38|0
1647860100000|2022-03-21 10:55:00|45.88|43.48|45.56|43.16|45.88|43.48|45.54|43.14|0
1647860400000|2022-03-21 11:00:00|45.58|43.18|45.31|42.91|45.6|43.2|45.29|42.89|0
1647860700000|2022-03-21 11:05:00|45.3|42.9|45.27|42.87|45.3|42.9|44.99|42.59|0
1647861000000|2022-03-21 11:10:00|45.93|43.53|45.17|42.77|45.93|43.53|45.16|42.76|0
1647861300000|2022-03-21 11:15:00|45.16|42.76|44.84|42.44|45.32|42.92|44.84|42.44|0
1647861600000|2022-03-21 11:20:00|44.86|42.46|44.92|42.52|45.09|42.69|44.74|42.34|0
1647861900000|2022-03-21 11:25:00|44.93|42.53|44.94|42.54|45|42.6|44.88|42.48|0
1647862200000|2022-03-21 11:30:00|44.98|42.58|44.84|42.44|45.02|42.62|44.82|42.42|0
1647862500000|2022-03-21 11:35:00|44.82|42.42|43.85|41.45|44.97|42.57|43.82|41.42|0
1647862800000|2022-03-21 11:40:00|43.83|41.43|45.42|43.02|45.44|43.04|43.21|40.81|0
1647863100000|2022-03-21 11:45:00|45.4|43|45.4|43|45.55|43.15|45.37|42.97|0
1647863400000|2022-03-21 11:50:00|45.41|43.01|45.53|43.13|45.57|43.17|45.38|42.98|0
1647863700000|2022-03-21 11:55:00|45.55|43.15|45.56|43.16|45.66|43.26|45.51|43.11|0
1647864000000|2022-03-21 12:00:00|45.58|43.18|45.7|43.3|45.7|43.3|45.44|43.04|0
1647864300000|2022-03-21 12:05:00|45.71|43.31|45.76|43.36|45.76|43.36|45.59|43.19|0
1647864600000|2022-03-21 12:10:00|45.74|43.34|45.61|43.21|45.76|43.36|45.51|43.11|0
1647864900000|2022-03-21 12:15:00|45.67|43.27|45.75|43.35|45.83|43.43|45.63|43.23|0
1647865200000|2022-03-21 12:20:00|45.77|43.37|45.91|43.51|45.97|43.57|45.65|43.25|0
1647865500000|2022-03-21 12:25:00|45.89|43.49|45.94|43.54|46.02|43.62|45.83|43.43|0
1647865800000|2022-03-21 12:30:00|45.93|43.53|45.95|43.55|46.03|43.63|45.89|43.49|0
1647866100000|2022-03-21 12:35:00|45.94|43.54|45.89|43.49|46.03|43.63|45.83|43.43|0
1647866400000|2022-03-21 12:40:00|45.91|43.51|45.87|43.47|45.99|43.59|45.76|43.36|0
1647866700000|2022-03-21 12:45:00|45.88|43.48|45.86|43.46|46.05|43.65|45.86|43.46|0
1647867000000|2022-03-21 12:50:00|45.84|43.44|45.62|43.22|45.9|43.5|45.6|43.2|0
1647867300000|2022-03-21 12:55:00|45.64|43.24|45.76|43.36|45.82|43.42|45.6|43.2|0
1647867600000|2022-03-21 13:00:00|45.74|43.34|45.78|43.38|46|43.6|45.74|43.34|0
1647867900000|2022-03-21 13:05:00|45.79|43.39|45.6|43.2|45.82|43.42|45.54|43.14|0
1647868200000|2022-03-21 13:10:00|45.61|43.21|45.57|43.17|45.69|43.29|45.51|43.11|0
1647868500000|2022-03-21 13:15:00|45.59|43.19|45.54|43.14|45.63|43.23|45.51|43.11|0
1647868800000|2022-03-21 13:20:00|45.55|43.15|45.49|43.09|45.59|43.19|45.41|43.01|0
1647869100000|2022-03-21 13:25:00|45.5|43.1|45.75|43.35|45.81|43.41|45.41|43.01|0
1647869400000|2022-03-21 13:30:00|45.49|43.09|44.55|42.15|45.65|43.25|44.55|42.15|0
1647869700000|2022-03-21 13:35:00|44.53|42.13|44.18|41.78|44.53|42.13|44.1|41.7|0
1647870000000|2022-03-21 13:40:00|44.1|41.7|44.53|42.13|44.65|42.25|44.04|41.64|0
1647870300000|2022-03-21 13:45:00|44.43|42.03|46.34|43.94|46.36|43.96|44.39|41.99|0
1647870600000|2022-03-21 13:50:00|46.32|43.92|47.19|44.79|47.26|44.86|46.04|43.64|0
1647870900000|2022-03-21 13:55:00|47.11|44.71|47.15|44.75|47.2|44.8|46.74|44.34|0
1647871200000|2022-03-21 14:00:00|47.13|44.73|47.46|45.06|47.46|45.06|46.91|44.51|0
1647871500000|2022-03-21 14:05:00|47.5|45.1|47.48|45.08|47.88|45.48|47.23|44.83|0
1647871800000|2022-03-21 14:10:00|47.47|45.07|47.62|45.22|47.79|45.39|47.25|44.85|0
1647872100000|2022-03-21 14:15:00|47.56|45.16|47.48|45.08|47.75|45.35|47.33|44.93|0
1647872400000|2022-03-21 14:20:00|47.52|45.12|47.64|45.24|48|45.6|47.52|45.12|0
1647872700000|2022-03-21 14:25:00|47.65|45.25|47.95|45.55|48.14|45.74|47.65|45.25|0
1647873000000|2022-03-21 14:30:00|47.93|45.53|47.12|44.72|48.06|45.66|46.9|44.5|0
1647873300000|2022-03-21 14:35:00|47.08|44.68|46.48|44.08|47.17|44.77|46.48|44.08|0
1647873600000|2022-03-21 14:40:00|46.5|44.1|46.43|44.03|46.67|44.27|46.22|43.82|0
1647873900000|2022-03-21 14:45:00|46.44|44.04|46.11|43.71|46.6|44.2|46.07|43.67|0
1647874200000|2022-03-21 14:50:00|46.13|43.73|45.91|43.51|46.13|43.73|45.89|43.49|0
1647874500000|2022-03-21 14:55:00|45.75|43.35|45.43|43.03|45.91|43.51|45.29|42.89|0
1647874800000|2022-03-21 15:00:00|45.41|43.01|45.46|43.06|45.46|43.06|45.13|42.73|0
1647875100000|2022-03-21 15:05:00|45.44|43.04|45.84|43.44|45.86|43.46|45.32|42.92|0
1647875400000|2022-03-21 15:10:00|45.82|43.42|45.56|43.16|45.82|43.42|45.42|43.02|0
1647875700000|2022-03-21 15:15:00|45.54|43.14|43.08|40.68|45.85|43.45|43.06|40.66|0
1647876000000|2022-03-21 15:20:00|43.06|40.66|41.67|39.27|43.06|40.66|41.58|39.18|0
1647876300000|2022-03-21 15:25:00|41.69|39.29|41.62|39.22|41.71|39.31|41.43|39.03|0
1647876600000|2022-03-21 15:30:00|41.6|39.2|41.71|39.31|41.86|39.46|41.56|39.16|0
1647876900000|2022-03-21 15:35:00|41.67|39.27|41.84|39.44|42.11|39.71|41.59|39.19|0
1647877200000|2022-03-21 15:40:00|41.82|39.42|42.13|39.73|42.2|39.8|41.54|39.14|0
1647877500000|2022-03-21 15:45:00|42.14|39.74|42.1|39.7|42.2|39.8|41.86|39.46|0
1647877800000|2022-03-21 15:50:00|42.07|39.67|41.8|39.4|42.18|39.78|41.53|39.13|0
1647878100000|2022-03-21 15:55:00|41.87|39.47|41.61|39.21|41.99|39.59|41.4|39|0
1647878400000|2022-03-21 16:00:00|41.6|39.2|41.99|39.59|42.04|39.64|41.51|39.11|0
1647878700000|2022-03-21 16:05:00|41.97|39.57|41.72|39.32|42.2|39.8|41.62|39.22|0
1647879000000|2022-03-21 16:10:00|41.77|39.37|41.68|39.28|41.93|39.53|41.62|39.22|0
1647879300000|2022-03-21 16:15:00|41.66|39.26|41.68|39.28|42|39.6|41.56|39.16|0
1647879600000|2022-03-21 16:20:00|41.7|39.3|41.43|39.03|41.75|39.35|41.35|38.95|0
1647879900000|2022-03-21 16:25:00|41.39|38.99|41.6|39.2|41.69|39.29|41.32|38.92|0
1647880200000|2022-03-21 16:30:00|41.59|39.19|43.48|41.08|43.7|41.3|41.58|39.18|0
1647880500000|2022-03-21 16:35:00|43.51|41.11|44.42|42.02|44.93|42.53|43.37|40.97|0
1647880800000|2022-03-21 16:40:00|44.4|42|43.75|41.35|44.44|42.04|43.75|41.35|0
1647881100000|2022-03-21 16:45:00|43.8|41.4|43.8|41.4|44.1|41.7|43.69|41.29|0
1647881400000|2022-03-21 16:50:00|43.92|41.52|45.02|42.62|45.04|42.64|43.9|41.5|0
1647881700000|2022-03-21 16:55:00|45.04|42.64|45.43|43.03|46.45|44.05|44.5|42.1|0
1647882000000|2022-03-21 17:00:00|45.39|42.99|45.9|43.5|45.96|43.56|45.37|42.97|0
1647882300000|2022-03-21 17:05:00|45.92|43.52|45.51|43.11|45.96|43.56|45.35|42.95|0
1647882600000|2022-03-21 17:10:00|45.5|43.1|45.88|43.48|46.06|43.66|45.45|43.05|0
1647882900000|2022-03-21 17:15:00|45.91|43.51|46.77|44.37|46.77|44.37|45.86|43.46|0
1647883200000|2022-03-21 17:20:00|46.75|44.35|46.29|43.89|46.81|44.41|46.25|43.85|0
1647883500000|2022-03-21 17:25:00|46.3|43.9|46.29|43.89|46.39|43.99|45.92|43.52|0
1647883800000|2022-03-21 17:30:00|46.33|43.93|45.61|43.21|46.39|43.99|45.5|43.1|0
1647884100000|2022-03-21 17:35:00|45.71|43.31|45.38|42.98|45.91|43.51|45.21|42.81|0
1647884400000|2022-03-21 17:40:00|45.4|43|45.93|43.53|46.16|43.76|45.36|42.96|0
1647884700000|2022-03-21 17:45:00|45.87|43.47|45.6|43.2|46.07|43.67|45.5|43.1|0
1647885000000|2022-03-21 17:50:00|45.52|43.12|45.54|43.14|45.74|43.34|45.33|42.93|0
1647885300000|2022-03-21 17:55:00|45.5|43.1|45.27|42.87|45.8|43.4|45.27|42.87|0
1647885600000|2022-03-21 18:00:00|45.3|42.9|45.51|43.11|45.74|43.34|45.08|42.68|0
1647885900000|2022-03-21 18:05:00|45.58|43.18|45.29|42.89|45.86|43.46|45.27|42.87|0
1647886200000|2022-03-21 18:10:00|45.39|42.99|45.72|43.32|45.78|43.38|45.36|42.96|0
1647886500000|2022-03-21 18:15:00|45.76|43.36|45.51|43.11|45.9|43.5|45.51|43.11|0
1647886800000|2022-03-21 18:20:00|45.53|43.13|45.1|42.7|45.88|43.48|45|42.6|0
1647887100000|2022-03-21 18:25:00|45.09|42.69|44.92|42.52|45.32|42.92|44.84|42.44|0
1647887400000|2022-03-21 18:30:00|44.96|42.56|45.16|42.76|45.22|42.82|44.85|42.45|0
1647887700000|2022-03-21 18:35:00|45.08|42.68|45.08|42.68|45.32|42.92|44.96|42.56|0
1647888000000|2022-03-21 18:40:00|45.12|42.72|44.92|42.52|45.4|43|44.84|42.44|0
1647888300000|2022-03-21 18:45:00|44.98|42.58|45.22|42.82|45.25|42.85|44.56|42.16|0
1647888600000|2022-03-21 18:50:00|45.2|42.8|45.38|42.98|45.4|43|44.99|42.59|0
1647888900000|2022-03-21 18:55:00|45.35|42.95|46.3|43.9|46.32|43.92|45.35|42.95|0
1647889200000|2022-03-21 19:00:00|46.32|43.92|46.27|43.87|46.38|43.98|46.09|43.69|0
1647889500000|2022-03-21 19:05:00|46.25|43.85|46.03|43.63|46.29|43.89|45.9|43.5|0
1647889800000|2022-03-21 19:10:00|46|43.6|45.43|43.03|46.02|43.62|45.43|43.03|0
1647890100000|2022-03-21 19:15:00|45.41|43.01|45.69|43.29|45.71|43.31|45.06|42.66|0
1647890400000|2022-03-21 19:20:00|45.67|43.27|45.21|42.81|45.78|43.38|45.14|42.74|0
1647890700000|2022-03-21 19:25:00|45.27|42.87|44.94|42.54|45.27|42.87|44.9|42.5|0
1647891000000|2022-03-21 19:30:00|44.88|42.48|45.71|43.31|45.85|43.45|44.88|42.48|0
1647891300000|2022-03-21 19:35:00|45.77|43.37|45.95|43.55|45.99|43.59|45.56|43.16|0
1647891600000|2022-03-21 19:40:00|45.93|43.53|46.1|43.7|46.14|43.74|45.66|43.26|0
1647891900000|2022-03-21 19:45:00|46.03|43.63|46.62|44.22|46.62|44.22|45.82|43.42|0
1647892200000|2022-03-21 19:50:00|45.27|42.87|45.1|42.7|45.75|43.35|45.04|42.64|0
1647892500000|2022-03-21 19:55:00|45.08|42.68|44.5|42.1|45.22|42.82|44.44|42.04|0
1647892800000|2022-03-21 20:00:00|44.48|42.08|44.09|41.69|45.33|42.93|44.03|41.63|0
1647893100000|2022-03-21 20:05:00|44.13|41.73|44.19|41.79|44.21|41.81|44.03|41.63|0
1647893400000|2022-03-21 20:10:00|44.17|41.77|44.04|41.64|44.17|41.77|44.02|41.62|0
1647893700000|2022-03-21 20:15:00|44.27|41.47|44.23|41.43|44.33|41.53|44.23|41.43|0
1647894000000|2022-03-21 20:20:00|44.17|41.37|44.13|41.33|44.19|41.39|44.11|41.31|0
1647894300000|2022-03-21 20:25:00|44.1|41.3|44.2|41.4|44.23|41.43|44.09|41.29|0
1647894600000|2022-03-21 20:30:00|44.21|41.41|44.08|41.28|44.21|41.41|44.08|41.28|0
1647894900000|2022-03-21 20:35:00|44.09|41.29|44.05|41.25|44.09|41.29|44.01|41.21|0
1647895200000|2022-03-21 20:40:00|44.06|41.26|44|41.2|44.06|41.26|43.99|41.19|0
1647895500000|2022-03-21 20:45:00|43.98|41.18|44|41.2|44.04|41.24|43.93|41.13|0
1647895800000|2022-03-21 20:50:00|44.02|41.22|44.04|41.24|44.04|41.24|43.94|41.14|0
1647896100000|2022-03-21 20:55:00|44.03|41.23|44.07|41.27|44.12|41.32|44.03|41.23|0
1647896400000|2022-03-21 21:00:00|44.1|41.3|44.09|41.29|44.1|41.3|44.04|41.24|0
1647896700000|2022-03-21 21:05:00|44.11|41.31|44.11|41.31|44.17|41.37|44.11|41.31|0
1647897000000|2022-03-21 21:10:00|44.12|41.32|44.09|41.29|44.12|41.32|44.09|41.29|0
1647897300000|2022-03-21 21:15:00|44.1|41.3|44.13|41.33|44.17|41.37|44.1|41.3|0
1647897600000|2022-03-21 21:20:00|44.11|41.31|44.16|41.36|44.16|41.36|44.11|41.31|0
1647897900000|2022-03-21 21:25:00|44.15|41.35|44.15|41.35|44.16|41.36|44.15|41.35|0
1647898200000|2022-03-21 21:30:00|44.18|41.38|44.18|41.38|44.18|41.38|44.14|41.34|0
1647898500000|2022-03-21 21:35:00|44.15|41.35|44.19|41.39|44.23|41.43|44.15|41.35|0
1647898800000|2022-03-21 21:40:00|44.18|41.38|44.2|41.4|44.2|41.4|44.16|41.36|0
1647899100000|2022-03-21 21:45:00|44.21|41.41|44.18|41.38|44.22|41.42|44.16|41.36|0
1647899400000|2022-03-21 21:50:00|44.19|41.39|44.17|41.37|44.19|41.39|44.17|41.37|0
1647899700000|2022-03-21 21:55:00|44.18|41.38|44.16|41.36|44.2|41.4|44.16|41.36|0
1647900000000|2022-03-21 22:00:00|44.21|41.41|44.38|41.58|44.41|41.61|44.21|41.41|0
1647900300000|2022-03-21 22:05:00|44.39|41.59|44.43|41.63|44.46|41.66|44.3|41.5|0
1647900600000|2022-03-21 22:10:00|44.41|41.61|44.38|41.58|44.41|41.61|44.31|41.51|0
1647900900000|2022-03-21 22:15:00|44.39|41.59|44.41|41.61|44.42|41.62|44.37|41.57|0
1647901200000|2022-03-21 22:20:00|44.42|41.62|44.52|41.72|44.52|41.72|44.41|41.61|0
1647901500000|2022-03-21 22:25:00|44.51|41.71|44.48|41.68|44.52|41.72|44.47|41.67|0
1647901800000|2022-03-21 22:30:00|44.5|41.7|44.58|41.78|44.62|41.82|44.48|41.68|0
1647902100000|2022-03-21 22:35:00|44.57|41.77|44.5|41.7|44.58|41.78|44.5|41.7|0
1647902400000|2022-03-21 22:40:00|44.48|41.68|44.46|41.66|44.48|41.68|44.46|41.66|0
1647902700000|2022-03-21 22:45:00|44.48|41.68|44.56|41.76|44.6|41.8|44.48|41.68|0
1647903000000|2022-03-21 22:50:00|44.55|41.75|44.46|41.66|44.56|41.76|44.46|41.66|0
1647903300000|2022-03-21 22:55:00|44.45|41.65|44.57|41.77|44.57|41.77|44.45|41.65|0
1647903600000|2022-03-21 23:00:00|44.59|41.79|44.55|41.75|44.59|41.79|44.53|41.73|0
1647903900000|2022-03-21 23:05:00|44.57|41.77|44.61|41.81|44.63|41.83|44.53|41.73|0
1647904200000|2022-03-21 23:10:00|44.59|41.79|44.75|41.95|44.79|41.99|44.59|41.79|0
1647904500000|2022-03-21 23:15:00|44.76|41.96|44.69|41.89|44.79|41.99|44.69|41.89|0
1647904800000|2022-03-21 23:20:00|44.68|41.88|44.67|41.87|44.74|41.94|44.66|41.86|0
1647905100000|2022-03-21 23:25:00|44.66|41.86|44.62|41.82|44.76|41.96|44.58|41.78|0
1647905400000|2022-03-21 23:30:00|44.61|41.81|44.66|41.86|44.72|41.92|44.6|41.8|0
1647905700000|2022-03-21 23:35:00|44.68|41.88|44.64|41.84|44.7|41.9|44.64|41.84|0
1647906000000|2022-03-21 23:40:00|44.66|41.86|44.78|41.98|44.82|42.02|44.62|41.82|0
1647906300000|2022-03-21 23:45:00|44.8|42|44.83|42.03|44.84|42.04|44.76|41.96|0
1647906600000|2022-03-21 23:50:00|44.81|42.01|44.89|42.09|44.91|42.11|44.73|41.93|0
1647906900000|2022-03-21 23:55:00|44.91|42.11|45.07|42.27|45.07|42.27|44.91|42.11|0
1647907200000|2022-03-22 00:00:00|45.11|42.31|45.13|42.33|45.25|42.45|45.09|42.29|0
1647907500000|2022-03-22 00:05:00|45.15|42.35|45.19|42.39|45.27|42.47|45.09|42.29|0
1647907800000|2022-03-22 00:10:00|45.17|42.37|45.23|42.43|45.27|42.47|45.15|42.35|0
1647908100000|2022-03-22 00:15:00|45.24|42.44|45.27|42.47|45.3|42.5|45.17|42.37|0
1647908400000|2022-03-22 00:20:00|45.25|42.45|45.2|42.4|45.25|42.45|45.1|42.3|0
1647908700000|2022-03-22 00:25:00|45.22|42.42|45.28|42.48|45.28|42.48|45.16|42.36|0
1647909000000|2022-03-22 00:30:00|45.27|42.47|45.28|42.48|45.38|42.58|45.26|42.46|0
1647909300000|2022-03-22 00:35:00|45.26|42.46|45.4|42.6|45.42|42.62|45.26|42.46|0
1647909600000|2022-03-22 00:40:00|45.39|42.59|45.39|42.59|45.54|42.74|45.38|42.58|0
1647909900000|2022-03-22 00:45:00|45.38|42.58|45.5|42.7|45.56|42.76|45.38|42.58|0
1647910200000|2022-03-22 00:50:00|45.51|42.71|45.52|42.72|45.54|42.74|45.42|42.62|0
1647910500000|2022-03-22 00:55:00|45.54|42.74|45.68|42.88|45.68|42.88|45.54|42.74|0
1647910800000|2022-03-22 01:00:00|45.69|42.89|45.78|42.98|46.04|43.24|45.68|42.88|0
1647911100000|2022-03-22 01:05:00|45.76|42.96|45.78|42.98|45.82|43.02|45.65|42.85|0
1647911400000|2022-03-22 01:10:00|45.77|42.97|45.61|42.81|45.78|42.98|45.54|42.74|0
1647911700000|2022-03-22 01:15:00|45.59|42.79|45.58|42.78|45.64|42.84|45.54|42.74|0
1647912000000|2022-03-22 01:20:00|45.55|42.75|45.6|42.8|45.65|42.85|45.45|42.65|0
1647912300000|2022-03-22 01:25:00|45.59|42.79|45.49|42.69|45.71|42.91|45.42|42.62|0
1647912600000|2022-03-22 01:30:00|45.47|42.67|45.56|42.76|45.59|42.79|45.46|42.66|0
1647912900000|2022-03-22 01:35:00|45.59|42.79|45.42|42.62|45.6|42.8|45.42|42.62|0
1647913200000|2022-03-22 01:40:00|45.41|42.61|45.68|42.88|45.7|42.9|45.4|42.6|0
1647913500000|2022-03-22 01:45:00|45.66|42.86|45.72|42.92|45.78|42.98|45.6|42.8|0
1647913800000|2022-03-22 01:50:00|45.68|42.88|45.62|42.82|45.68|42.88|45.56|42.76|0
1647914100000|2022-03-22 01:55:00|45.63|42.83|45.58|42.78|45.69|42.89|45.56|42.76|0
1647914400000|2022-03-22 02:00:00|45.56|42.76|45.56|42.76|45.66|42.86|45.51|42.71|0
1647914700000|2022-03-22 02:05:00|45.58|42.78|45.57|42.77|45.68|42.88|45.56|42.76|0
1647915000000|2022-03-22 02:10:00|45.58|42.78|45.61|42.81|45.61|42.81|45.47|42.67|0
1647915300000|2022-03-22 02:15:00|45.62|42.82|45.67|42.87|45.71|42.91|45.59|42.79|0
1647915600000|2022-03-22 02:20:00|45.69|42.89|45.67|42.87|45.69|42.89|45.63|42.83|0
1647915900000|2022-03-22 02:25:00|45.69|42.89|45.69|42.89|45.73|42.93|45.57|42.77|0
1647916200000|2022-03-22 02:30:00|45.71|42.91|45.65|42.85|45.73|42.93|45.59|42.79|0
1647916500000|2022-03-22 02:35:00|45.63|42.83|45.36|42.56|45.64|42.84|45.35|42.55|0
1647916800000|2022-03-22 02:40:00|45.37|42.57|45.26|42.46|45.44|42.64|45.24|42.44|0
1647917100000|2022-03-22 02:45:00|45.24|42.44|45.26|42.46|45.28|42.48|45.22|42.42|0
1647917400000|2022-03-22 02:50:00|45.24|42.44|44.96|42.16|45.26|42.46|44.9|42.1|0
1647917700000|2022-03-22 02:55:00|44.98|42.18|45.18|42.38|45.2|42.4|44.98|42.18|0
1647918000000|2022-03-22 03:00:00|45.16|42.36|45.44|42.64|45.44|42.64|45.11|42.31|0
1647918300000|2022-03-22 03:05:00|45.46|42.66|45.41|42.61|45.51|42.71|45.41|42.61|0
1647918600000|2022-03-22 03:10:00|45.42|42.62|45.41|42.61|45.43|42.63|45.29|42.49|0
1647918900000|2022-03-22 03:15:00|45.39|42.59|45.31|42.51|45.41|42.61|45.21|42.41|0
1647919200000|2022-03-22 03:20:00|45.29|42.49|45.13|42.33|45.31|42.51|45.13|42.33|0
1647919500000|2022-03-22 03:25:00|45.15|42.35|45.05|42.25|45.16|42.36|45.01|42.21|0
1647919800000|2022-03-22 03:30:00|45.06|42.26|45.1|42.3|45.15|42.35|45.05|42.25|0
1647920100000|2022-03-22 03:35:00|45.09|42.29|45.14|42.34|45.14|42.34|45|42.2|0
1647920400000|2022-03-22 03:40:00|45.16|42.36|45.1|42.3|45.32|42.52|45.04|42.24|0
1647920700000|2022-03-22 03:45:00|45.11|42.31|45.12|42.32|45.16|42.36|45.09|42.29|0
1647921000000|2022-03-22 03:50:00|45.09|42.29|45.16|42.36|45.18|42.38|44.98|42.18|0
1647921300000|2022-03-22 03:55:00|45.17|42.37|45.28|42.48|45.28|42.48|45.14|42.34|0
1647921600000|2022-03-22 04:00:00|45.3|42.5|45.38|42.58|45.4|42.6|45.25|42.45|0
1647921900000|2022-03-22 04:05:00|45.36|42.56|45.27|42.47|45.38|42.58|45.25|42.45|0
1647922200000|2022-03-22 04:10:00|45.28|42.48|45.09|42.29|45.28|42.48|45.02|42.22|0
1647922500000|2022-03-22 04:15:00|45.08|42.28|45.23|42.43|45.23|42.43|45.07|42.27|0
1647922800000|2022-03-22 04:20:00|45.21|42.41|45.43|42.63|45.43|42.63|45.21|42.41|0
1647923100000|2022-03-22 04:25:00|45.41|42.61|45.37|42.57|45.43|42.63|45.37|42.57|0
1647923400000|2022-03-22 04:30:00|45.35|42.55|45.36|42.56|45.37|42.57|45.28|42.48|0
1647923700000|2022-03-22 04:35:00|45.35|42.55|45.43|42.63|45.44|42.64|45.33|42.53|0
1647924000000|2022-03-22 04:40:00|45.41|42.61|45.36|42.56|45.41|42.61|45.3|42.5|0
1647924300000|2022-03-22 04:45:00|45.35|42.55|45.5|42.7|45.5|42.7|45.34|42.54|0
1647924600000|2022-03-22 04:50:00|45.48|42.68|45.42|42.62|45.52|42.72|45.42|42.62|0
1647924900000|2022-03-22 04:55:00|45.38|42.58|45.34|42.54|45.38|42.58|45.3|42.5|0
1647925200000|2022-03-22 05:00:00|45.35|42.55|45.46|42.66|45.46|42.66|45.3|42.5|0
1647925500000|2022-03-22 05:05:00|45.44|42.64|45.61|42.81|45.64|42.84|45.44|42.64|0
1647925800000|2022-03-22 05:10:00|45.6|42.8|45.68|42.88|45.68|42.88|45.58|42.78|0
1647926100000|2022-03-22 05:15:00|45.67|42.87|45.62|42.82|45.72|42.92|45.62|42.82|0
1647926400000|2022-03-22 05:20:00|45.63|42.83|45.63|42.83|45.67|42.87|45.61|42.81|0
1647926700000|2022-03-22 05:25:00|45.61|42.81|45.49|42.69|45.61|42.81|45.49|42.69|0
1647927000000|2022-03-22 05:30:00|45.43|42.63|45.43|42.63|45.49|42.69|45.41|42.61|0
1647927300000|2022-03-22 05:35:00|45.41|42.61|45.19|42.39|45.45|42.65|45.17|42.37|0
1647927600000|2022-03-22 05:40:00|45.18|42.38|45.18|42.38|45.35|42.55|45.18|42.38|0
1647927900000|2022-03-22 05:45:00|45.2|42.4|45.24|42.44|45.3|42.5|45.16|42.36|0
1647928200000|2022-03-22 05:50:00|45.22|42.42|45.2|42.4|45.28|42.48|45.16|42.36|0
1647928500000|2022-03-22 05:55:00|45.21|42.41|45.24|42.44|45.28|42.48|45.16|42.36|0
1647928800000|2022-03-22 06:00:00|45.26|42.46|45.1|42.3|45.38|42.58|45.04|42.24|0
1647929100000|2022-03-22 06:05:00|45.11|42.31|45.11|42.31|45.18|42.38|45.08|42.28|0
1647929400000|2022-03-22 06:10:00|45.1|42.3|45.03|42.23|45.16|42.36|44.99|42.19|0
1647929700000|2022-03-22 06:15:00|45.05|42.25|44.93|42.13|45.05|42.25|44.79|41.99|0
1647930000000|2022-03-22 06:20:00|44.91|42.11|45|42.2|45.01|42.21|44.85|42.05|0
1647930300000|2022-03-22 06:25:00|45.01|42.21|45.09|42.29|45.13|42.33|44.99|42.19|0
1647930600000|2022-03-22 06:30:00|45.08|42.28|45.17|42.37|45.2|42.4|45.08|42.28|0
1647930900000|2022-03-22 06:35:00|45.15|42.35|44.93|42.13|45.15|42.35|44.91|42.11|0
1647931200000|2022-03-22 06:40:00|44.89|42.09|45.08|42.28|45.14|42.34|44.87|42.07|0
1647931500000|2022-03-22 06:45:00|45.09|42.29|45.1|42.3|45.2|42.4|45.08|42.28|0
1647931800000|2022-03-22 06:50:00|45.12|42.32|45.17|42.37|45.2|42.4|45.03|42.23|0
1647932100000|2022-03-22 06:55:00|45.16|42.36|45.18|42.38|45.2|42.4|45.07|42.27|0
1647932400000|2022-03-22 07:00:00|45.14|42.34|45.12|42.32|45.29|42.49|44.98|42.18|0
1647932700000|2022-03-22 07:05:00|44.86|42.46|44.8|42.4|44.91|42.51|44.72|42.32|0
1647933000000|2022-03-22 07:10:00|44.84|42.44|44.73|42.33|44.86|42.46|44.71|42.31|0
1647933300000|2022-03-22 07:15:00|44.71|42.31|44.55|42.15|44.73|42.33|44.51|42.11|0
1647933600000|2022-03-22 07:20:00|44.53|42.13|44.41|42.01|44.57|42.17|44.41|42.01|0
1647933900000|2022-03-22 07:25:00|44.4|42|44.37|41.97|44.56|42.16|44.27|41.87|0
1647934200000|2022-03-22 07:30:00|44.33|41.93|44.29|41.89|44.37|41.97|44.21|41.81|0
1647934500000|2022-03-22 07:35:00|44.3|41.9|44.4|42|44.49|42.09|44.3|41.9|0
1647934800000|2022-03-22 07:40:00|44.41|42.01|44.39|41.99|44.47|42.07|44.36|41.96|0
1647935100000|2022-03-22 07:45:00|44.38|41.98|44.21|41.81|44.41|42.01|44.17|41.77|0
1647935400000|2022-03-22 07:50:00|44.19|41.79|43.97|41.57|44.19|41.79|43.93|41.53|0
1647935700000|2022-03-22 07:55:00|43.96|41.56|43.97|41.57|44.07|41.67|43.94|41.54|0
1647936000000|2022-03-22 08:00:00|43.93|41.53|43.75|41.35|44.06|41.66|43.73|41.33|0
1647936300000|2022-03-22 08:05:00|43.77|41.37|43.78|41.38|43.83|41.43|43.69|41.29|0
1647936600000|2022-03-22 08:10:00|43.81|41.41|43.47|41.07|43.91|41.51|43.4|41|0
1647936900000|2022-03-22 08:15:00|43.48|41.08|42.96|40.56|43.72|41.32|42.92|40.52|0
1647937200000|2022-03-22 08:20:00|42.92|40.52|42.62|40.22|43.05|40.65|42.6|40.2|0
1647937500000|2022-03-22 08:25:00|42.64|40.24|42.58|40.18|42.73|40.33|42.54|40.14|0
1647937800000|2022-03-22 08:30:00|42.57|40.17|42.35|39.95|42.57|40.17|42.24|39.84|0
1647938100000|2022-03-22 08:35:00|42.34|39.94|42.24|39.84|42.82|40.42|41.89|39.49|0
1647938400000|2022-03-22 08:40:00|42.25|39.85|42.17|39.77|42.45|40.05|42.13|39.73|0
1647938700000|2022-03-22 08:45:00|42.18|39.78|42.43|40.03|42.43|40.03|42.18|39.78|0
1647939000000|2022-03-22 08:50:00|42.41|40.01|42.47|40.07|42.56|40.16|42.39|39.99|0
1647939300000|2022-03-22 08:55:00|42.49|40.09|42.41|40.01|42.5|40.1|42.35|39.95|0
1647939600000|2022-03-22 09:00:00|42.43|40.03|42.18|39.78|42.43|40.03|42.14|39.74|0
1647939900000|2022-03-22 09:05:00|42.16|39.76|42.11|39.71|42.24|39.84|42.01|39.61|0
1647940200000|2022-03-22 09:10:00|42.12|39.72|42.11|39.71|42.22|39.82|42.04|39.64|0
1647940500000|2022-03-22 09:15:00|42.08|39.68|42.1|39.7|42.16|39.76|41.99|39.59|0
1647940800000|2022-03-22 09:20:00|42.12|39.72|42.41|40.01|42.41|40.01|42.1|39.7|0
1647941100000|2022-03-22 09:25:00|42.42|40.02|42.56|40.16|42.57|40.17|42.34|39.94|0
1647941400000|2022-03-22 09:30:00|42.57|40.17|42.47|40.07|42.63|40.23|42.44|40.04|0
1647941700000|2022-03-22 09:35:00|42.46|40.06|42.47|40.07|42.51|40.11|42.42|40.02|0
1647942000000|2022-03-22 09:40:00|42.49|40.09|42.41|40.01|42.53|40.13|42.38|39.98|0
1647942300000|2022-03-22 09:45:00|42.42|40.02|42.51|40.11|42.53|40.13|42.37|39.97|0
1647942600000|2022-03-22 09:50:00|42.49|40.09|42.43|40.03|42.53|40.13|42.41|40.01|0
1647942900000|2022-03-22 09:55:00|42.44|40.04|42.35|39.95|42.47|40.07|42.35|39.95|0
1647943200000|2022-03-22 10:00:00|42.37|39.97|42.53|40.13|42.64|40.24|42.36|39.96|0
1647943500000|2022-03-22 10:05:00|42.54|40.14|42.62|40.22|42.64|40.24|42.54|40.14|0
1647943800000|2022-03-22 10:10:00|42.6|40.2|42.61|40.21|42.7|40.3|42.52|40.12|0
1647944100000|2022-03-22 10:15:00|42.6|40.2|42.47|40.07|42.69|40.29|42.44|40.04|0
1647944400000|2022-03-22 10:20:00|42.48|40.08|42.43|40.03|42.48|40.08|42.4|40|0
1647944700000|2022-03-22 10:25:00|42.44|40.04|42.42|40.02|42.5|40.1|42.34|39.94|0
1647945000000|2022-03-22 10:30:00|42.4|40|42.11|39.71|42.44|40.04|42.06|39.66|0
1647945300000|2022-03-22 10:35:00|42.09|39.69|42.19|39.79|42.2|39.8|42.04|39.64|0
1647945600000|2022-03-22 10:40:00|42.2|39.8|42.26|39.86|42.28|39.88|42.2|39.8|0
1647945900000|2022-03-22 10:45:00|42.28|39.88|42.28|39.88|42.28|39.88|42.17|39.77|0
1647946200000|2022-03-22 10:50:00|42.26|39.86|42.32|39.92|42.36|39.96|42.26|39.86|0
1647946500000|2022-03-22 10:55:00|42.3|39.9|42.24|39.84|42.3|39.9|42.18|39.78|0
1647946800000|2022-03-22 11:00:00|42.28|39.88|42.49|40.09|42.49|40.09|42.18|39.78|0
1647947100000|2022-03-22 11:05:00|42.45|40.05|42.5|40.1|42.62|40.22|42.45|40.05|0
1647947400000|2022-03-22 11:10:00|42.48|40.08|42.52|40.12|42.56|40.16|42.46|40.06|0
1647947700000|2022-03-22 11:15:00|42.5|40.1|42.58|40.18|42.65|40.25|42.46|40.06|0
1647948000000|2022-03-22 11:20:00|42.6|40.2|42.57|40.17|42.6|40.2|42.52|40.12|0
1647948300000|2022-03-22 11:25:00|42.59|40.19|42.36|39.96|42.59|40.19|42.34|39.94|0
1647948600000|2022-03-22 11:30:00|42.34|39.94|42.36|39.96|42.36|39.96|42.21|39.81|0
1647948900000|2022-03-22 11:35:00|42.38|39.98|42.46|40.06|42.51|40.11|42.38|39.98|0
1647949200000|2022-03-22 11:40:00|42.47|40.07|42.45|40.05|42.49|40.09|42.36|39.96|0
1647949500000|2022-03-22 11:45:00|42.47|40.07|42.57|40.17|42.58|40.18|42.45|40.05|0
1647949800000|2022-03-22 11:50:00|42.59|40.19|42.55|40.15|42.62|40.22|42.53|40.13|0
1647950100000|2022-03-22 11:55:00|42.56|40.16|42.58|40.18|42.66|40.26|42.53|40.13|0
1647950400000|2022-03-22 12:00:00|42.59|40.19|42.62|40.22|42.64|40.24|42.56|40.16|0
1647950700000|2022-03-22 12:05:00|42.63|40.23|42.68|40.28|42.72|40.32|42.58|40.18|0
1647951000000|2022-03-22 12:10:00|42.67|40.27|42.77|40.37|42.77|40.37|42.62|40.22|0
1647951300000|2022-03-22 12:15:00|42.75|40.35|42.79|40.39|42.89|40.49|42.67|40.27|0
1647951600000|2022-03-22 12:20:00|42.81|40.41|42.77|40.37|42.81|40.41|42.63|40.23|0
1647951900000|2022-03-22 12:25:00|42.79|40.39|42.75|40.35|42.96|40.56|42.73|40.33|0
1647952200000|2022-03-22 12:30:00|42.77|40.37|42.71|40.31|42.9|40.5|42.71|40.31|0
1647952500000|2022-03-22 12:35:00|42.69|40.29|42.67|40.27|42.9|40.5|42.67|40.27|0
1647952800000|2022-03-22 12:40:00|42.69|40.29|42.63|40.23|42.71|40.31|42.62|40.22|0
1647953100000|2022-03-22 12:45:00|42.61|40.21|42.42|40.02|42.63|40.23|42.42|40.02|0
1647953400000|2022-03-22 12:50:00|42.41|40.01|42.43|40.03|42.51|40.11|42.41|40.01|0
1647953700000|2022-03-22 12:55:00|42.42|40.02|42.28|39.88|42.43|40.03|42.25|39.85|0
1647954000000|2022-03-22 13:00:00|42.26|39.86|42.14|39.74|42.26|39.86|42.13|39.73|0
1647954300000|2022-03-22 13:05:00|42.2|39.8|41.91|39.51|42.35|39.95|41.81|39.41|0
1647954600000|2022-03-22 13:10:00|41.92|39.52|41.94|39.54|42.04|39.64|41.89|39.49|0
1647954900000|2022-03-22 13:15:00|41.96|39.56|42|39.6|42.07|39.67|41.94|39.54|0
1647955200000|2022-03-22 13:20:00|41.98|39.58|41.88|39.48|42.05|39.65|41.86|39.46|0
1647955500000|2022-03-22 13:25:00|41.86|39.46|41.86|39.46|41.98|39.58|41.77|39.37|0
1647955800000|2022-03-22 13:30:00|41.77|39.37|41.61|39.21|41.82|39.42|41.37|38.97|0
1647956100000|2022-03-22 13:35:00|41.6|39.2|40.76|38.36|41.63|39.23|40.72|38.32|0
1647956400000|2022-03-22 13:40:00|40.77|38.37|40.79|38.39|41.05|38.65|40.66|38.26|0
1647956700000|2022-03-22 13:45:00|40.75|38.35|40.79|38.39|41.26|38.86|40.74|38.34|0
1647957000000|2022-03-22 13:50:00|40.75|38.35|40.84|38.44|41.26|38.86|40.73|38.33|0
1647957300000|2022-03-22 13:55:00|40.83|38.43|40.86|38.46|40.97|38.57|40.68|38.28|0
1647957600000|2022-03-22 14:00:00|40.69|38.29|41.27|38.87|41.29|38.89|40.16|37.76|0
1647957900000|2022-03-22 14:05:00|41.26|38.86|40.71|38.31|41.48|39.08|40.71|38.31|0
1647958200000|2022-03-22 14:10:00|40.69|38.29|40.76|38.36|40.84|38.44|40.54|38.14|0
1647958500000|2022-03-22 14:15:00|40.77|38.37|40.54|38.14|41|38.6|40.54|38.14|0
1647958800000|2022-03-22 14:20:00|40.52|38.12|40.47|38.07|40.63|38.23|40.34|37.94|0
1647959100000|2022-03-22 14:25:00|40.45|38.05|39.92|37.52|40.52|38.12|39.83|37.43|0
1647959400000|2022-03-22 14:30:00|39.91|37.51|38.69|36.29|39.91|37.51|38.67|36.27|0
1647959700000|2022-03-22 14:35:00|38.72|36.32|38.77|36.37|38.81|36.41|38.53|36.13|0
1647960000000|2022-03-22 14:40:00|38.76|36.36|38.81|36.41|38.9|36.5|38.49|36.09|0
1647960300000|2022-03-22 14:45:00|38.83|36.43|38.65|36.25|38.88|36.48|38.6|36.2|0
1647960600000|2022-03-22 14:50:00|38.63|36.23|38.65|36.25|38.77|36.37|38.61|36.21|0
1647960900000|2022-03-22 14:55:00|38.63|36.23|38.9|36.5|38.97|36.57|38.6|36.2|0
1647961200000|2022-03-22 15:00:00|38.88|36.48|38.95|36.55|39.29|36.89|38.82|36.42|0
1647961500000|2022-03-22 15:05:00|38.96|36.56|38.77|36.37|39.09|36.69|38.73|36.33|0
1647961800000|2022-03-22 15:10:00|38.73|36.33|38.66|36.26|38.86|36.46|38.57|36.17|0
1647962100000|2022-03-22 15:15:00|38.64|36.24|38.43|36.03|38.68|36.28|38.43|36.03|0
1647962400000|2022-03-22 15:20:00|38.47|36.07|38.25|35.85|38.59|36.19|38.25|35.85|0
1647962700000|2022-03-22 15:25:00|38.32|35.92|39.01|36.61|39.09|36.69|38.27|35.87|0
1647963000000|2022-03-22 15:30:00|39|36.6|39.32|36.92|39.43|37.03|39|36.6|0
1647963300000|2022-03-22 15:35:00|39.31|36.91|39.18|36.78|39.5|37.1|39.13|36.73|0
1647963600000|2022-03-22 15:40:00|39.16|36.76|40.22|37.82|40.22|37.82|39.11|36.71|0
1647963900000|2022-03-22 15:45:00|40.24|37.84|39.95|37.55|40.33|37.93|39.95|37.55|0
1647964200000|2022-03-22 15:50:00|39.93|37.53|39.98|37.58|40.13|37.73|39.91|37.51|0
1647964500000|2022-03-22 15:55:00|39.96|37.56|40.16|37.76|40.16|37.76|39.91|37.51|0
1647964800000|2022-03-22 16:00:00|40.12|37.72|40.21|37.81|40.34|37.94|40.05|37.65|0
1647965100000|2022-03-22 16:05:00|40.23|37.83|40.01|37.61|40.23|37.83|39.84|37.44|0
1647965400000|2022-03-22 16:10:00|40.03|37.63|40.08|37.68|40.19|37.79|39.9|37.5|0
1647965700000|2022-03-22 16:15:00|40.1|37.7|40.17|37.77|40.34|37.94|40.03|37.63|0
1647966000000|2022-03-22 16:20:00|40.19|37.79|40.46|38.06|40.71|38.31|40.15|37.75|0
1647966300000|2022-03-22 16:25:00|40.48|38.08|40.3|37.9|40.68|38.28|40.23|37.83|0
1647966600000|2022-03-22 16:30:00|40.34|37.94|40.26|37.86|40.54|38.14|40.26|37.86|0
1647966900000|2022-03-22 16:35:00|40.23|37.83|40.13|37.73|40.25|37.85|40.01|37.61|0
1647967200000|2022-03-22 16:40:00|40.15|37.75|40.22|37.82|40.41|38.01|39.99|37.59|0
1647967500000|2022-03-22 16:45:00|40.24|37.84|40.01|37.61|40.35|37.95|40.01|37.61|0
1647967800000|2022-03-22 16:50:00|39.99|37.59|39.64|37.24|39.99|37.59|39.64|37.24|0
1647968100000|2022-03-22 16:55:00|39.66|37.26|39.64|37.24|39.77|37.37|39.59|37.19|0
1647968400000|2022-03-22 17:00:00|39.66|37.26|39.43|37.03|39.79|37.39|39.41|37.01|0
1647968700000|2022-03-22 17:05:00|39.42|37.02|39.5|37.1|39.5|37.1|39.3|36.9|0
1647969000000|2022-03-22 17:10:00|39.51|37.11|39.37|36.97|39.62|37.22|39.37|36.97|0
1647969300000|2022-03-22 17:15:00|39.39|36.99|39.56|37.16|39.64|37.24|39.24|36.84|0
1647969600000|2022-03-22 17:20:00|39.58|37.18|39.85|37.45|39.94|37.54|39.58|37.18|0
1647969900000|2022-03-22 17:25:00|39.83|37.43|39.67|37.27|39.85|37.45|39.63|37.23|0
1647970200000|2022-03-22 17:30:00|39.63|37.23|39.38|36.98|39.63|37.23|39.36|36.96|0
1647970500000|2022-03-22 17:35:00|39.36|36.96|39.4|37|39.56|37.16|39.33|36.93|0
1647970800000|2022-03-22 17:40:00|39.42|37.02|39.45|37.05|39.67|37.27|39.42|37.02|0
1647971100000|2022-03-22 17:45:00|39.43|37.03|39.52|37.12|39.66|37.26|39.43|37.03|0
1647971400000|2022-03-22 17:50:00|39.5|37.1|39.31|36.91|39.52|37.12|39.31|36.91|0
1647971700000|2022-03-22 17:55:00|39.34|36.94|39.27|36.87|39.41|37.01|39.21|36.81|0
1647972000000|2022-03-22 18:00:00|39.25|36.85|39.53|37.13|39.64|37.24|39.21|36.81|0
1647972300000|2022-03-22 18:05:00|39.54|37.14|39.57|37.17|39.68|37.28|39.48|37.08|0
1647972600000|2022-03-22 18:10:00|39.56|37.16|39.54|37.14|39.64|37.24|39.39|36.99|0
1647972900000|2022-03-22 18:15:00|39.55|37.15|39.35|36.95|39.64|37.24|39.28|36.88|0
1647973200000|2022-03-22 18:20:00|39.33|36.93|39.74|37.34|39.78|37.38|39.33|36.93|0
1647973500000|2022-03-22 18:25:00|39.78|37.38|39.92|37.52|40.21|37.81|39.74|37.34|0
1647973800000|2022-03-22 18:30:00|39.9|37.5|39.67|37.27|40.21|37.81|39.65|37.25|0
1647974100000|2022-03-22 18:35:00|39.69|37.29|39.74|37.34|39.83|37.43|39.65|37.25|0
1647974400000|2022-03-22 18:40:00|39.76|37.36|39.82|37.42|39.94|37.54|39.74|37.34|0
1647974700000|2022-03-22 18:45:00|39.81|37.41|39.93|37.53|40.02|37.62|39.71|37.31|0
1647975000000|2022-03-22 18:50:00|39.9|37.5|39.68|37.28|39.99|37.59|39.61|37.21|0
1647975300000|2022-03-22 18:55:00|39.66|37.26|39.59|37.19|39.67|37.27|39.41|37.01|0
1647975600000|2022-03-22 19:00:00|39.62|37.22|39.34|36.94|39.64|37.24|39.32|36.92|0
1647975900000|2022-03-22 19:05:00|39.32|36.92|39.3|36.9|39.5|37.1|39.28|36.88|0
1647976200000|2022-03-22 19:10:00|39.32|36.92|39.28|36.88|39.57|37.17|39.25|36.85|0
1647976500000|2022-03-22 19:15:00|39.23|36.83|39.31|36.91|39.32|36.92|39.01|36.61|0
1647976800000|2022-03-22 19:20:00|39.28|36.88|39.41|37.01|39.73|37.33|39.19|36.79|0
1647977100000|2022-03-22 19:25:00|39.4|37|39.56|37.16|39.56|37.16|39.3|36.9|0
1647977400000|2022-03-22 19:30:00|39.6|37.2|39.36|36.96|39.67|37.27|39.31|36.91|0
1647977700000|2022-03-22 19:35:00|39.4|37|39.22|36.82|39.42|37.02|39.11|36.71|0
1647978000000|2022-03-22 19:40:00|39.26|36.86|39.01|36.61|39.38|36.98|38.94|36.54|0
1647978300000|2022-03-22 19:45:00|38.97|36.57|38.64|36.24|39.08|36.68|38.58|36.18|0
1647978600000|2022-03-22 19:50:00|38.71|36.31|39.45|37.05|39.45|37.05|38.5|36.1|0
1647978900000|2022-03-22 19:55:00|39.41|37.01|39.09|36.69|39.66|37.26|39.07|36.67|0
1647979200000|2022-03-22 20:00:00|39.13|36.73|39|36.6|39.19|36.79|38.97|36.57|0
1647979500000|2022-03-22 20:05:00|39.04|36.64|39.1|36.7|39.16|36.76|39.04|36.64|0
1647979800000|2022-03-22 20:10:00|39.14|36.74|39.17|36.77|39.18|36.78|39.1|36.7|0
1647980100000|2022-03-22 20:15:00|39.36|36.56|39.41|36.61|39.41|36.61|39.36|36.56|0
1647980400000|2022-03-22 20:20:00|39.39|36.59|39.34|36.54|39.39|36.59|39.28|36.48|0
1647980700000|2022-03-22 20:25:00|39.32|36.52|39.33|36.53|39.33|36.53|39.3|36.5|0
1647981000000|2022-03-22 20:30:00|39.32|36.52|39.3|36.5|39.32|36.52|39.3|36.5|0
1647981300000|2022-03-22 20:35:00|39.28|36.48|39.3|36.5|39.33|36.53|39.28|36.48|0
1647981600000|2022-03-22 20:40:00|39.28|36.48|39.24|36.44|39.3|36.5|39.24|36.44|0
1647981900000|2022-03-22 20:45:00|39.22|36.42|39.29|36.49|39.29|36.49|39.22|36.42|0
1647982200000|2022-03-22 20:50:00|39.27|36.47|39.24|36.44|39.29|36.49|39.24|36.44|0
1647982500000|2022-03-22 20:55:00|39.26|36.46|39.29|36.49|39.29|36.49|39.22|36.42|0
1647982800000|2022-03-22 21:00:00|39.3|36.5|39.34|36.54|39.34|36.54|39.28|36.48|0
1647983100000|2022-03-22 21:05:00|39.33|36.53|39.35|36.55|39.36|36.56|39.33|36.53|0
1647983400000|2022-03-22 21:10:00|39.36|36.56|39.35|36.55|39.37|36.57|39.35|36.55|0
1647983700000|2022-03-22 21:15:00|39.37|36.57|39.37|36.57|39.37|36.57|39.35|36.55|0
1647984000000|2022-03-22 21:20:00|39.36|36.56|39.41|36.61|39.41|36.61|39.36|36.56|0
1647984300000|2022-03-22 21:25:00|39.38|36.58|39.32|36.52|39.4|36.6|39.32|36.52|0
1647984600000|2022-03-22 21:30:00|39.3|36.5|39.37|36.57|39.37|36.57|39.3|36.5|0
1647984900000|2022-03-22 21:35:00|39.36|36.56|39.38|36.58|39.38|36.58|39.36|36.56|0
1647985200000|2022-03-22 21:40:00|39.37|36.57|39.37|36.57|39.39|36.59|39.37|36.57|0
1647985500000|2022-03-22 21:45:00|39.35|36.55|39.37|36.57|39.37|36.57|39.35|36.55|0
1647985800000|2022-03-22 21:50:00|39.35|36.55|39.34|36.54|39.38|36.58|39.33|36.53|0
1647986100000|2022-03-22 21:55:00|39.35|36.55|39.36|36.56|39.37|36.57|39.34|36.54|0
1647986400000|2022-03-22 22:00:00|39.37|36.57|39.46|36.66|39.65|36.85|39.36|36.56|0
1647986700000|2022-03-22 22:05:00|39.47|36.67|39.7|36.9|39.72|36.92|39.45|36.65|0
1647987000000|2022-03-22 22:10:00|39.69|36.89|39.56|36.76|39.72|36.92|39.54|36.74|0
1647987300000|2022-03-22 22:15:00|39.55|36.75|39.4|36.6|39.55|36.75|39.37|36.57|0
1647987600000|2022-03-22 22:20:00|39.39|36.59|39.22|36.42|39.39|36.59|39.2|36.4|0
1647987900000|2022-03-22 22:25:00|39.21|36.41|39.21|36.41|39.3|36.5|39.18|36.38|0
1647988200000|2022-03-22 22:30:00|39.23|36.43|39.28|36.48|39.28|36.48|39.16|36.36|0
1647988500000|2022-03-22 22:35:00|39.26|36.46|39.12|36.32|39.26|36.46|39.12|36.32|0
1647988800000|2022-03-22 22:40:00|39.13|36.33|38.82|36.02|39.13|36.33|38.82|36.02|0
1647989100000|2022-03-22 22:45:00|38.84|36.04|38.96|36.16|38.98|36.18|38.78|35.98|0
1647989400000|2022-03-22 22:50:00|38.98|36.18|38.96|36.16|39.01|36.21|38.85|36.05|0
1647989700000|2022-03-22 22:55:00|38.94|36.14|39.01|36.21|39.03|36.23|38.92|36.12|0
1647990000000|2022-03-22 23:00:00|39|36.2|38.94|36.14|39.01|36.21|38.94|36.14|0
1647990300000|2022-03-22 23:05:00|38.95|36.15|38.94|36.14|39.02|36.22|38.9|36.1|0
1647990600000|2022-03-22 23:10:00|38.93|36.13|39|36.2|39.02|36.22|38.91|36.11|0
1647990900000|2022-03-22 23:15:00|38.95|36.15|39.06|36.26|39.07|36.27|38.95|36.15|0
1647991200000|2022-03-22 23:20:00|39.04|36.24|39.11|36.31|39.13|36.33|39.04|36.24|0
1647991500000|2022-03-22 23:25:00|39.12|36.32|39.11|36.31|39.12|36.32|39.02|36.22|0
1647991800000|2022-03-22 23:30:00|39.09|36.29|39.09|36.29|39.11|36.31|39.07|36.27|0
1647992100000|2022-03-22 23:35:00|39.06|36.26|39.09|36.29|39.09|36.29|39.05|36.25|0
1647992400000|2022-03-22 23:40:00|39.08|36.28|39.08|36.28|39.12|36.32|39.07|36.27|0
1647992700000|2022-03-22 23:45:00|39.1|36.3|39.04|36.24|39.14|36.34|39.03|36.23|0
1647993000000|2022-03-22 23:50:00|39.03|36.23|38.99|36.19|39.03|36.23|38.92|36.12|0
1647993300000|2022-03-22 23:55:00|38.98|36.18|38.94|36.14|39|36.2|38.9|36.1|0
1647993600000|2022-03-23 00:00:00|38.96|36.16|39.01|36.21|39.04|36.24|38.75|35.95|0
1647993900000|2022-03-23 00:05:00|38.99|36.19|39.09|36.29|39.17|36.37|38.97|36.17|0
1647994200000|2022-03-23 00:10:00|39.08|36.28|39.19|36.39|39.25|36.45|39.08|36.28|0
1647994500000|2022-03-23 00:15:00|39.18|36.38|39.21|36.41|39.25|36.45|39.16|36.36|0
1647994800000|2022-03-23 00:20:00|39.2|36.4|39.27|36.47|39.29|36.49|39.2|36.4|0
1647995100000|2022-03-23 00:25:00|39.28|36.48|39.22|36.42|39.28|36.48|39.14|36.34|0
1647995400000|2022-03-23 00:30:00|39.19|36.39|39.33|36.53|39.35|36.55|39.19|36.39|0
1647995700000|2022-03-23 00:35:00|39.35|36.55|39.39|36.59|39.4|36.6|39.26|36.46|0
1647996000000|2022-03-23 00:40:00|39.38|36.58|39.34|36.54|39.39|36.59|39.28|36.48|0
1647996300000|2022-03-23 00:45:00|39.33|36.53|39.28|36.48|39.35|36.55|39.24|36.44|0
1647996600000|2022-03-23 00:50:00|39.24|36.44|39.33|36.53|39.34|36.54|39.22|36.42|0
1647996900000|2022-03-23 00:55:00|39.34|36.54|39.36|36.56|39.39|36.59|39.26|36.46|0
1647997200000|2022-03-23 01:00:00|39.35|36.55|39.36|36.56|39.41|36.61|39.24|36.44|0
1647997500000|2022-03-23 01:05:00|39.34|36.54|39.32|36.52|39.4|36.6|39.32|36.52|0
1647997800000|2022-03-23 01:10:00|39.31|36.51|39.29|36.49|39.33|36.53|39.2|36.4|0
1647998100000|2022-03-23 01:15:00|39.3|36.5|39.22|36.42|39.38|36.58|39.2|36.4|0
1647998400000|2022-03-23 01:20:00|39.2|36.4|39.21|36.41|39.23|36.43|39.11|36.31|0
1647998700000|2022-03-23 01:25:00|39.22|36.42|39.18|36.38|39.28|36.48|39.15|36.35|0
1647999000000|2022-03-23 01:30:00|39.14|36.34|39.18|36.38|39.37|36.57|39.14|36.34|0
1647999300000|2022-03-23 01:35:00|39.19|36.39|39.28|36.48|39.32|36.52|39.16|36.36|0
1647999600000|2022-03-23 01:40:00|39.27|36.47|39.21|36.41|39.28|36.48|39.2|36.4|0
1647999900000|2022-03-23 01:45:00|39.2|36.4|39.3|36.5|39.35|36.55|39.19|36.39|0
1648000200000|2022-03-23 01:50:00|39.29|36.49|39.13|36.33|39.29|36.49|39.1|36.3|0
1648000500000|2022-03-23 01:55:00|39.14|36.34|38.99|36.19|39.14|36.34|38.99|36.19|0
1648000800000|2022-03-23 02:00:00|39.01|36.21|39.02|36.22|39.1|36.3|38.94|36.14|0
1648001100000|2022-03-23 02:05:00|39.01|36.21|39.16|36.36|39.16|36.36|38.97|36.17|0
1648001400000|2022-03-23 02:10:00|39.17|36.37|39.23|36.43|39.25|36.45|39.15|36.35|0
1648001700000|2022-03-23 02:15:00|39.24|36.44|39.02|36.22|39.24|36.44|39.02|36.22|0
1648002000000|2022-03-23 02:20:00|39|36.2|38.98|36.18|39|36.2|38.97|36.17|0
1648002300000|2022-03-23 02:25:00|38.97|36.17|39.04|36.24|39.05|36.25|38.88|36.08|0
1648002600000|2022-03-23 02:30:00|39.05|36.25|38.9|36.1|39.07|36.27|38.86|36.06|0
1648002900000|2022-03-23 02:35:00|38.92|36.12|38.88|36.08|38.95|36.15|38.86|36.06|0
1648003200000|2022-03-23 02:40:00|38.89|36.09|38.78|35.98|38.91|36.11|38.73|35.93|0
1648003500000|2022-03-23 02:45:00|38.76|35.96|38.68|35.88|38.77|35.97|38.65|35.85|0
1648003800000|2022-03-23 02:50:00|38.7|35.9|38.69|35.89|38.7|35.9|38.61|35.81|0
1648004100000|2022-03-23 02:55:00|38.7|35.9|38.72|35.92|38.75|35.95|38.61|35.81|0
1648004400000|2022-03-23 03:00:00|38.69|35.89|38.68|35.88|38.71|35.91|38.64|35.84|0
1648004700000|2022-03-23 03:05:00|38.67|35.87|38.85|36.05|38.87|36.07|38.67|35.87|0
1648005000000|2022-03-23 03:10:00|38.87|36.07|38.82|36.02|38.92|36.12|38.81|36.01|0
1648005300000|2022-03-23 03:15:00|38.83|36.03|38.81|36.01|38.86|36.06|38.81|36.01|0
1648005600000|2022-03-23 03:20:00|38.82|36.02|38.87|36.07|38.93|36.13|38.82|36.02|0
1648005900000|2022-03-23 03:25:00|38.88|36.08|38.94|36.14|38.98|36.18|38.83|36.03|0
1648006200000|2022-03-23 03:30:00|38.92|36.12|38.93|36.13|38.96|36.16|38.89|36.09|0
1648006500000|2022-03-23 03:35:00|38.94|36.14|38.89|36.09|38.95|36.15|38.86|36.06|0
1648006800000|2022-03-23 03:40:00|38.9|36.1|38.98|36.18|39.02|36.22|38.89|36.09|0
1648007100000|2022-03-23 03:45:00|38.96|36.16|38.88|36.08|38.98|36.18|38.85|36.05|0
1648007400000|2022-03-23 03:50:00|38.87|36.07|38.91|36.11|38.92|36.12|38.82|36.02|0
1648007700000|2022-03-23 03:55:00|38.89|36.09|38.96|36.16|38.99|36.19|38.8|36|0
1648008000000|2022-03-23 04:00:00|38.97|36.17|38.94|36.14|39.03|36.23|38.93|36.13|0
1648008300000|2022-03-23 04:05:00|38.92|36.12|38.93|36.13|38.95|36.15|38.89|36.09|0
1648008600000|2022-03-23 04:10:00|38.94|36.14|38.94|36.14|38.95|36.15|38.9|36.1|0
1648008900000|2022-03-23 04:15:00|38.93|36.13|38.96|36.16|38.96|36.16|38.9|36.1|0
1648009200000|2022-03-23 04:20:00|38.97|36.17|38.93|36.13|38.99|36.19|38.92|36.12|0
1648009500000|2022-03-23 04:25:00|38.94|36.14|38.9|36.1|38.97|36.17|38.9|36.1|0
1648009800000|2022-03-23 04:30:00|38.88|36.08|38.87|36.07|38.91|36.11|38.83|36.03|0
1648010100000|2022-03-23 04:35:00|38.88|36.08|38.86|36.06|38.89|36.09|38.84|36.04|0
1648010400000|2022-03-23 04:40:00|38.87|36.07|38.87|36.07|38.89|36.09|38.87|36.07|0
1648010700000|2022-03-23 04:45:00|38.86|36.06|38.82|36.02|38.88|36.08|38.8|36|0
1648011000000|2022-03-23 04:50:00|38.83|36.03|38.8|36|38.84|36.04|38.8|36|0
1648011300000|2022-03-23 04:55:00|38.78|35.98|38.73|35.93|38.78|35.98|38.7|35.9|0
1648011600000|2022-03-23 05:00:00|38.72|35.92|38.78|35.98|38.78|35.98|38.64|35.84|0
1648011900000|2022-03-23 05:05:00|38.79|35.99|38.86|36.06|38.94|36.14|38.78|35.98|0
1648012200000|2022-03-23 05:10:00|38.87|36.07|38.81|36.01|38.88|36.08|38.78|35.98|0
1648012500000|2022-03-23 05:15:00|38.8|36|38.72|35.92|38.81|36.01|38.65|35.85|0
1648012800000|2022-03-23 05:20:00|38.74|35.94|38.69|35.89|38.76|35.96|38.68|35.88|0
1648013100000|2022-03-23 05:25:00|38.7|35.9|38.74|35.94|38.76|35.96|38.67|35.87|0
1648013400000|2022-03-23 05:30:00|38.72|35.92|38.7|35.9|38.74|35.94|38.69|35.89|0
1648013700000|2022-03-23 05:35:00|38.69|35.89|38.65|35.85|38.7|35.9|38.63|35.83|0
1648014000000|2022-03-23 05:40:00|38.66|35.86|38.63|35.83|38.67|35.87|38.61|35.81|0
1648014300000|2022-03-23 05:45:00|38.62|35.82|38.66|35.86|38.66|35.86|38.58|35.78|0
1648014600000|2022-03-23 05:50:00|38.68|35.88|38.66|35.86|38.68|35.88|38.64|35.84|0
1648014900000|2022-03-23 05:55:00|38.68|35.88|38.63|35.83|38.68|35.88|38.63|35.83|0
1648015200000|2022-03-23 06:00:00|38.61|35.81|38.75|35.95|38.75|35.95|38.61|35.81|0
1648015500000|2022-03-23 06:05:00|38.76|35.96|38.69|35.89|38.76|35.96|38.69|35.89|0
1648015800000|2022-03-23 06:10:00|38.7|35.9|38.66|35.86|38.73|35.93|38.66|35.86|0
1648016100000|2022-03-23 06:15:00|38.64|35.84|38.6|35.8|38.64|35.84|38.6|35.8|0
1648016400000|2022-03-23 06:20:00|38.58|35.78|38.65|35.85|38.69|35.89|38.58|35.78|0
1648016700000|2022-03-23 06:25:00|38.67|35.87|38.77|35.97|38.77|35.97|38.65|35.85|0
1648017000000|2022-03-23 06:30:00|38.78|35.98|38.82|36.02|38.9|36.1|38.78|35.98|0
1648017300000|2022-03-23 06:35:00|38.81|36.01|38.75|35.95|38.88|36.08|38.75|35.95|0
1648017600000|2022-03-23 06:40:00|38.74|35.94|38.73|35.93|38.77|35.97|38.72|35.92|0
1648017900000|2022-03-23 06:45:00|38.68|35.88|38.84|36.04|38.86|36.06|38.68|35.88|0
1648018200000|2022-03-23 06:50:00|38.83|36.03|38.85|36.05|38.91|36.11|38.82|36.02|0
1648018500000|2022-03-23 06:55:00|38.86|36.06|38.79|35.99|38.87|36.07|38.77|35.97|0
1648018800000|2022-03-23 07:00:00|38.78|35.98|38.89|36.09|38.96|36.16|38.76|35.96|0
1648019100000|2022-03-23 07:05:00|38.69|36.29|38.76|36.36|38.84|36.44|38.69|36.29|0
1648019400000|2022-03-23 07:10:00|38.77|36.37|38.86|36.46|38.88|36.48|38.77|36.37|0
1648019700000|2022-03-23 07:15:00|38.88|36.48|38.84|36.44|38.88|36.48|38.82|36.42|0
1648020000000|2022-03-23 07:20:00|38.87|36.47|38.84|36.44|38.88|36.48|38.79|36.39|0
1648020300000|2022-03-23 07:25:00|38.83|36.43|38.76|36.36|38.83|36.43|38.75|36.35|0
1648020600000|2022-03-23 07:30:00|38.77|36.37|38.91|36.51|38.91|36.51|38.77|36.37|0
1648020900000|2022-03-23 07:35:00|38.96|36.56|38.87|36.47|39.05|36.65|38.87|36.47|0
1648021200000|2022-03-23 07:40:00|38.89|36.49|38.91|36.51|38.92|36.52|38.85|36.45|0
1648021500000|2022-03-23 07:45:00|38.9|36.5|38.88|36.48|38.95|36.55|38.88|36.48|0
1648021800000|2022-03-23 07:50:00|38.87|36.47|38.88|36.48|38.94|36.54|38.85|36.45|0
1648022100000|2022-03-23 07:55:00|38.9|36.5|38.94|36.54|38.95|36.55|38.87|36.47|0
1648022400000|2022-03-23 08:00:00|38.92|36.52|39.14|36.74|39.2|36.8|38.85|36.45|0
1648022700000|2022-03-23 08:05:00|39.16|36.76|39.14|36.74|39.27|36.87|39.02|36.62|0
1648023000000|2022-03-23 08:10:00|39.15|36.75|39.21|36.81|39.23|36.83|38.98|36.58|0
1648023300000|2022-03-23 08:15:00|39.2|36.8|39.39|36.99|39.46|37.06|39.07|36.67|0
1648023600000|2022-03-23 08:20:00|39.4|37|39.57|37.17|39.61|37.21|39.39|36.99|0
1648023900000|2022-03-23 08:25:00|39.55|37.15|39.55|37.15|39.6|37.2|39.46|37.06|0
1648024200000|2022-03-23 08:30:00|39.53|37.13|39.53|37.13|39.59|37.19|39.48|37.08|0
1648024500000|2022-03-23 08:35:00|39.54|37.14|39.4|37|39.55|37.15|39.39|36.99|0
1648024800000|2022-03-23 08:40:00|39.42|37.02|39.35|36.95|39.44|37.04|39.32|36.92|0
1648025100000|2022-03-23 08:45:00|39.37|36.97|39.26|36.86|39.42|37.02|39.24|36.84|0
1648025400000|2022-03-23 08:50:00|39.24|36.84|39.2|36.8|39.29|36.89|39.15|36.75|0
1648025700000|2022-03-23 08:55:00|39.22|36.82|39.29|36.89|39.31|36.91|39.18|36.78|0
1648026000000|2022-03-23 09:00:00|39.27|36.87|39.18|36.78|39.34|36.94|39.18|36.78|0
1648026300000|2022-03-23 09:05:00|39.2|36.8|39.29|36.89|39.32|36.92|39.18|36.78|0
1648026600000|2022-03-23 09:10:00|39.31|36.91|39.34|36.94|39.34|36.94|39.25|36.85|0
1648026900000|2022-03-23 09:15:00|39.35|36.95|39.25|36.85|39.41|37.01|39.23|36.83|0
1648027200000|2022-03-23 09:20:00|39.27|36.87|39.41|37.01|39.42|37.02|39.18|36.78|0
1648027500000|2022-03-23 09:25:00|39.39|36.99|39.5|37.1|39.5|37.1|39.35|36.95|0
1648027800000|2022-03-23 09:30:00|39.55|37.15|39.61|37.21|39.73|37.33|39.55|37.15|0
1648028100000|2022-03-23 09:35:00|39.62|37.22|39.75|37.35|39.89|37.49|39.62|37.22|0
1648028400000|2022-03-23 09:40:00|39.73|37.33|39.89|37.49|39.91|37.51|39.73|37.33|0
1648028700000|2022-03-23 09:45:00|39.91|37.51|40.05|37.65|40.05|37.65|39.89|37.49|0
1648029000000|2022-03-23 09:50:00|40.07|37.67|40.05|37.65|40.07|37.67|39.92|37.52|0
1648029300000|2022-03-23 09:55:00|40.03|37.63|40|37.6|40.12|37.72|39.92|37.52|0
1648029600000|2022-03-23 10:00:00|39.99|37.59|39.81|37.41|40|37.6|39.81|37.41|0
1648029900000|2022-03-23 10:05:00|39.8|37.4|40.4|38|40.4|38|39.79|37.39|0
1648030200000|2022-03-23 10:10:00|40.42|38.02|40.33|37.93|40.46|38.06|40.29|37.89|0
1648030500000|2022-03-23 10:15:00|40.31|37.91|40.37|37.97|40.44|38.04|40.31|37.91|0
1648030800000|2022-03-23 10:20:00|40.38|37.98|40.48|38.08|40.51|38.11|40.35|37.95|0
1648031100000|2022-03-23 10:25:00|40.49|38.09|40.53|38.13|40.53|38.13|40.4|38|0
1648031400000|2022-03-23 10:30:00|40.51|38.11|40.38|37.98|40.54|38.14|40.34|37.94|0
1648031700000|2022-03-23 10:35:00|40.39|37.99|40.41|38.01|40.43|38.03|40.29|37.89|0
1648032000000|2022-03-23 10:40:00|40.4|38|40.65|38.25|40.69|38.29|40.38|37.98|0
1648032300000|2022-03-23 10:45:00|40.67|38.27|40.5|38.1|40.71|38.31|40.48|38.08|0
1648032600000|2022-03-23 10:50:00|40.52|38.12|40.34|37.94|40.52|38.12|40.31|37.91|0
1648032900000|2022-03-23 10:55:00|40.32|37.92|40.41|38.01|40.5|38.1|40.28|37.88|0
1648033200000|2022-03-23 11:00:00|40.37|37.97|40.35|37.95|40.41|38.01|40.32|37.92|0
1648033500000|2022-03-23 11:05:00|40.34|37.94|41.17|38.77|41.19|38.79|40.34|37.94|0
1648033800000|2022-03-23 11:10:00|41.15|38.75|41|38.6|41.15|38.75|40.94|38.54|0
1648034100000|2022-03-23 11:15:00|40.98|38.58|40.98|38.58|41.02|38.62|40.93|38.53|0
1648034400000|2022-03-23 11:20:00|40.96|38.56|41.16|38.76|41.2|38.8|40.96|38.56|0
1648034700000|2022-03-23 11:25:00|41.13|38.73|41.18|38.78|41.22|38.82|41.09|38.69|0
1648035000000|2022-03-23 11:30:00|41.2|38.8|41.14|38.74|41.22|38.82|41.12|38.72|0
1648035300000|2022-03-23 11:35:00|41.16|38.76|41.18|38.78|41.18|38.78|41.01|38.61|0
1648035600000|2022-03-23 11:40:00|41.16|38.76|41.42|39.02|41.51|39.11|41.16|38.76|0
1648035900000|2022-03-23 11:45:00|41.4|39|41.34|38.94|41.47|39.07|41.32|38.92|0
1648036200000|2022-03-23 11:50:00|41.36|38.96|41.34|38.94|41.6|39.2|41.3|38.9|0
1648036500000|2022-03-23 11:55:00|41.32|38.92|41.27|38.87|41.36|38.96|41.25|38.85|0
1648036800000|2022-03-23 12:00:00|41.25|38.85|41.3|38.9|41.34|38.94|41.16|38.76|0
1648037100000|2022-03-23 12:05:00|41.32|38.92|41.16|38.76|41.37|38.97|41.15|38.75|0
1648037400000|2022-03-23 12:10:00|41.17|38.77|40.99|38.59|41.17|38.77|40.96|38.56|0
1648037700000|2022-03-23 12:15:00|41|38.6|41.11|38.71|41.15|38.75|40.98|38.58|0
1648038000000|2022-03-23 12:20:00|41.13|38.73|41.2|38.8|41.22|38.82|41.05|38.65|0
1648038300000|2022-03-23 12:25:00|41.16|38.76|41.2|38.8|41.31|38.91|41.11|38.71|0
1648038600000|2022-03-23 12:30:00|41.18|38.78|41.4|39|41.44|39.04|41.14|38.74|0
1648038900000|2022-03-23 12:35:00|41.36|38.96|41.47|39.07|41.53|39.13|41.35|38.95|0
1648039200000|2022-03-23 12:40:00|41.51|39.11|41.4|39|41.55|39.15|41.4|39|0
1648039500000|2022-03-23 12:45:00|41.42|39.02|41.46|39.06|41.47|39.07|41.34|38.94|0
1648039800000|2022-03-23 12:50:00|41.47|39.07|41.83|39.43|41.84|39.44|41.47|39.07|0
1648040100000|2022-03-23 12:55:00|41.81|39.41|41.64|39.24|41.83|39.43|41.62|39.22|0
1648040400000|2022-03-23 13:00:00|41.66|39.26|41.6|39.2|41.66|39.26|41.49|39.09|0
1648040700000|2022-03-23 13:05:00|41.62|39.22|41.47|39.07|41.63|39.23|41.37|38.97|0
1648041000000|2022-03-23 13:10:00|41.48|39.08|41.61|39.21|41.71|39.31|41.48|39.08|0
1648041300000|2022-03-23 13:15:00|41.59|39.19|41.52|39.12|41.61|39.21|41.43|39.03|0
1648041600000|2022-03-23 13:20:00|41.51|39.11|41.35|38.95|41.71|39.31|41.29|38.89|0
1648041900000|2022-03-23 13:25:00|41.37|38.97|41.81|39.41|41.81|39.41|41.31|38.91|0
1648042200000|2022-03-23 13:30:00|41.82|39.42|41.91|39.51|42.06|39.66|41.48|39.08|0
1648042500000|2022-03-23 13:35:00|41.96|39.56|42.23|39.83|42.23|39.83|41.72|39.32|0
1648042800000|2022-03-23 13:40:00|42.32|39.92|42.62|40.22|42.66|40.26|41.36|38.96|0
1648043100000|2022-03-23 13:45:00|42.66|40.26|43.19|40.79|43.23|40.83|42.66|40.26|0
1648043400000|2022-03-23 13:50:00|43.17|40.77|42.79|40.39|43.28|40.88|42.79|40.39|0
1648043700000|2022-03-23 13:55:00|42.77|40.37|43|40.6|43|40.6|42.44|40.04|0
1648044000000|2022-03-23 14:00:00|43.03|40.63|42.82|40.42|43.22|40.82|42.73|40.33|0
1648044300000|2022-03-23 14:05:00|42.85|40.45|42.33|39.93|42.92|40.52|42.19|39.79|0
1648044600000|2022-03-23 14:10:00|42.31|39.91|41.03|38.63|42.52|40.12|41.03|38.63|0
1648044900000|2022-03-23 14:15:00|41.01|38.61|40.96|38.56|41.01|38.61|40.72|38.32|0
1648045200000|2022-03-23 14:20:00|40.94|38.54|41.07|38.67|41.51|39.11|40.94|38.54|0
1648045500000|2022-03-23 14:25:00|41.05|38.65|41.03|38.63|41.51|39.11|41|38.6|0
1648045800000|2022-03-23 14:30:00|41|38.6|40.83|38.43|41.1|38.7|40.7|38.3|0
1648046100000|2022-03-23 14:35:00|40.79|38.39|40.97|38.57|41.05|38.65|40.75|38.35|0
1648046400000|2022-03-23 14:40:00|40.94|38.54|41.34|38.94|41.44|39.04|40.79|38.39|0
1648046700000|2022-03-23 14:45:00|41.36|38.96|41.45|39.05|41.68|39.28|41.36|38.96|0
1648047000000|2022-03-23 14:50:00|41.38|38.98|41.29|38.89|41.62|39.22|41.12|38.72|0
1648047300000|2022-03-23 14:55:00|41.3|38.9|41.27|38.87|41.36|38.96|41.1|38.7|0
1648047600000|2022-03-23 15:00:00|41.23|38.83|40.95|38.55|41.26|38.86|40.78|38.38|0
1648047900000|2022-03-23 15:05:00|40.97|38.57|41.11|38.71|41.11|38.71|40.87|38.47|0
1648048200000|2022-03-23 15:10:00|41.15|38.75|40.88|38.48|41.24|38.84|40.87|38.47|0
1648048500000|2022-03-23 15:15:00|40.89|38.49|40.94|38.54|41.07|38.67|40.8|38.4|0
1648048800000|2022-03-23 15:20:00|40.93|38.53|40.72|38.32|40.96|38.56|40.61|38.21|0
1648049100000|2022-03-23 15:25:00|40.68|38.28|40.63|38.23|40.76|38.36|40.52|38.12|0
1648049400000|2022-03-23 15:30:00|40.6|38.2|40.86|38.46|40.9|38.5|40.6|38.2|0
1648049700000|2022-03-23 15:35:00|40.85|38.45|40.74|38.34|40.96|38.56|40.7|38.3|0
1648050000000|2022-03-23 15:40:00|40.75|38.35|40.84|38.44|41.1|38.7|40.73|38.33|0
1648050300000|2022-03-23 15:45:00|40.86|38.46|41.01|38.61|41.08|38.68|40.79|38.39|0
1648050600000|2022-03-23 15:50:00|41.03|38.63|40.8|38.4|41.06|38.66|40.77|38.37|0
1648050900000|2022-03-23 15:55:00|40.79|38.39|40.37|37.97|40.86|38.46|40.33|37.93|0
1648051200000|2022-03-23 16:00:00|40.35|37.95|40.28|37.88|40.39|37.99|39.86|37.46|0
1648051500000|2022-03-23 16:05:00|40.29|37.89|40.75|38.35|40.84|38.44|40.24|37.84|0
1648051800000|2022-03-23 16:10:00|40.79|38.39|41.05|38.65|41.35|38.95|40.79|38.39|0
1648052100000|2022-03-23 16:15:00|41.06|38.66|40.82|38.42|41.09|38.69|40.66|38.26|0
1648052400000|2022-03-23 16:20:00|40.83|38.43|40.96|38.56|41.04|38.64|40.78|38.38|0
1648052700000|2022-03-23 16:25:00|40.93|38.53|40.87|38.47|41.03|38.63|40.87|38.47|0
1648053000000|2022-03-23 16:30:00|40.9|38.5|40.9|38.5|40.96|38.56|40.66|38.26|0
1648053300000|2022-03-23 16:35:00|40.92|38.52|41.05|38.65|41.26|38.86|40.9|38.5|0
1648053600000|2022-03-23 16:40:00|41.08|38.68|41.59|39.19|41.59|39.19|40.99|38.59|0
1648053900000|2022-03-23 16:45:00|41.55|39.15|41.53|39.13|41.72|39.32|41.22|38.82|0
1648054200000|2022-03-23 16:50:00|41.6|39.2|41.4|39|41.64|39.24|41.32|38.92|0
1648054500000|2022-03-23 16:55:00|41.47|39.07|41.3|38.9|41.49|39.09|41.24|38.84|0
1648054800000|2022-03-23 17:00:00|41.32|38.92|41.69|39.29|41.71|39.31|41.23|38.83|0
1648055100000|2022-03-23 17:05:00|41.67|39.27|41.39|38.99|41.71|39.31|41.35|38.95|0
1648055400000|2022-03-23 17:10:00|41.41|39.01|41.48|39.08|41.63|39.23|41.33|38.93|0
1648055700000|2022-03-23 17:15:00|41.43|39.03|41.84|39.44|41.87|39.47|41.41|39.01|0
1648056000000|2022-03-23 17:20:00|41.83|39.43|42.22|39.82|42.26|39.86|41.76|39.36|0
1648056300000|2022-03-23 17:25:00|42.24|39.84|42.6|40.2|42.71|40.31|42.24|39.84|0
1648056600000|2022-03-23 17:30:00|42.66|40.26|42.37|39.97|42.79|40.39|42.25|39.85|0
1648056900000|2022-03-23 17:35:00|42.33|39.93|42.38|39.98|42.46|40.06|42.25|39.85|0
1648057200000|2022-03-23 17:40:00|42.4|40|42.71|40.31|42.71|40.31|42.36|39.96|0
1648057500000|2022-03-23 17:45:00|42.73|40.33|42.61|40.21|42.8|40.4|42.55|40.15|0
1648057800000|2022-03-23 17:50:00|42.63|40.23|42.11|39.71|42.75|40.35|42.11|39.71|0
1648058100000|2022-03-23 17:55:00|42.09|39.69|42.09|39.69|42.21|39.81|42.02|39.62|0
1648058400000|2022-03-23 18:00:00|42.07|39.67|42.08|39.68|42.28|39.88|42.01|39.61|0
1648058700000|2022-03-23 18:05:00|42.09|39.69|42.73|40.33|42.77|40.37|41.88|39.48|0
1648059000000|2022-03-23 18:10:00|42.71|40.31|42.82|40.42|42.88|40.48|42.63|40.23|0
1648059300000|2022-03-23 18:15:00|42.86|40.46|42.47|40.07|43|40.6|42.44|40.04|0
1648059600000|2022-03-23 18:20:00|42.48|40.08|42.57|40.17|42.63|40.23|42.38|39.98|0
1648059900000|2022-03-23 18:25:00|42.59|40.19|42.11|39.71|42.63|40.23|42.11|39.71|0
1648060200000|2022-03-23 18:30:00|42.07|39.67|42.39|39.99|42.45|40.05|42|39.6|0
1648060500000|2022-03-23 18:35:00|42.43|40.03|42.18|39.78|42.62|40.22|42.16|39.76|0
1648060800000|2022-03-23 18:40:00|42.14|39.74|42.18|39.78|42.31|39.91|42.07|39.67|0
1648061100000|2022-03-23 18:45:00|42.17|39.77|40.96|38.56|42.22|39.82|40.93|38.53|0
1648061400000|2022-03-23 18:50:00|40.94|38.54|41.1|38.7|41.21|38.81|40.92|38.52|0
1648061700000|2022-03-23 18:55:00|41.07|38.67|41.63|39.23|41.64|39.24|41.07|38.67|0
1648062000000|2022-03-23 19:00:00|41.57|39.17|41.58|39.18|41.74|39.34|41.15|38.75|0
1648062300000|2022-03-23 19:05:00|41.62|39.22|42|39.6|42.08|39.68|41.62|39.22|0
1648062600000|2022-03-23 19:10:00|42.06|39.66|42.04|39.64|42.15|39.75|41.85|39.45|0
1648062900000|2022-03-23 19:15:00|42|39.6|42.11|39.71|42.15|39.75|41.86|39.46|0
1648063200000|2022-03-23 19:20:00|42.13|39.73|41.65|39.25|42.21|39.81|41.65|39.25|0
1648063500000|2022-03-23 19:25:00|41.64|39.24|41.62|39.22|41.79|39.39|41.58|39.18|0
1648063800000|2022-03-23 19:30:00|41.71|39.31|41.86|39.46|41.94|39.54|41.5|39.1|0
1648064100000|2022-03-23 19:35:00|41.88|39.48|42.05|39.65|42.05|39.65|41.75|39.35|0
1648064400000|2022-03-23 19:40:00|42.07|39.67|41.8|39.4|42.49|40.09|41.78|39.38|0
1648064700000|2022-03-23 19:45:00|41.82|39.42|42.03|39.63|42.08|39.68|41.5|39.1|0
1648065000000|2022-03-23 19:50:00|42.26|39.86|42.72|40.32|42.77|40.37|42.26|39.86|0
1648065300000|2022-03-23 19:55:00|42.6|40.2|42.47|40.07|42.85|40.45|42.24|39.84|0
1648065600000|2022-03-23 20:00:00|42.43|40.03|42.53|40.13|42.62|40.22|42.41|40.01|0
1648065900000|2022-03-23 20:05:00|42.54|40.14|42.54|40.14|42.6|40.2|42.45|40.05|0
1648066200000|2022-03-23 20:10:00|42.53|40.13|42.43|40.03|42.56|40.16|42.43|40.03|0
1648066500000|2022-03-23 20:15:00|42.65|39.85|42.63|39.83|42.68|39.88|42.63|39.83|0
1648066800000|2022-03-23 20:20:00|42.64|39.84|42.59|39.79|42.64|39.84|42.53|39.73|0
1648067100000|2022-03-23 20:25:00|42.58|39.78|42.6|39.8|42.62|39.82|42.53|39.73|0
1648067400000|2022-03-23 20:30:00|42.56|39.76|42.54|39.74|42.6|39.8|42.51|39.71|0
1648067700000|2022-03-23 20:35:00|42.52|39.72|42.55|39.75|42.6|39.8|42.52|39.72|0
1648068000000|2022-03-23 20:40:00|42.56|39.76|42.54|39.74|42.6|39.8|42.54|39.74|0
1648068300000|2022-03-23 20:45:00|42.53|39.73|42.48|39.68|42.56|39.76|42.48|39.68|0
1648068600000|2022-03-23 20:50:00|42.46|39.66|42.47|39.67|42.5|39.7|42.46|39.66|0
1648068900000|2022-03-23 20:55:00|42.46|39.66|42.52|39.72|42.52|39.72|42.44|39.64|0
1648069200000|2022-03-23 21:00:00|42.53|39.73|42.6|39.8|42.62|39.82|42.53|39.73|0
1648069500000|2022-03-23 21:05:00|42.62|39.82|42.61|39.81|42.63|39.83|42.6|39.8|0
1648069800000|2022-03-23 21:10:00|42.62|39.82|42.6|39.8|42.62|39.82|42.6|39.8|0
1648070100000|2022-03-23 21:15:00|42.61|39.81|42.61|39.81|42.62|39.82|42.6|39.8|0
1648070400000|2022-03-23 21:20:00|42.62|39.82|42.61|39.81|42.62|39.82|42.6|39.8|0
1648070700000|2022-03-23 21:25:00|42.6|39.8|42.59|39.79|42.61|39.81|42.59|39.79|0
1648071000000|2022-03-23 21:30:00|42.58|39.78|42.58|39.78|42.59|39.79|42.54|39.74|0
1648071300000|2022-03-23 21:35:00|42.54|39.74|42.57|39.77|42.57|39.77|42.54|39.74|0
1648071600000|2022-03-23 21:40:00|42.56|39.76|42.56|39.76|42.56|39.76|42.54|39.74|0
1648071900000|2022-03-23 21:45:00|42.55|39.75|42.57|39.77|42.57|39.77|42.55|39.75|0
1648072200000|2022-03-23 21:50:00|42.56|39.76|42.56|39.76|42.56|39.76|42.55|39.75|0
1648072500000|2022-03-23 21:55:00|42.55|39.75|42.54|39.74|42.55|39.75|42.53|39.73|0
1648072800000|2022-03-23 22:00:00|42.41|39.61|42.63|39.83|42.63|39.83|42.41|39.61|0
1648073100000|2022-03-23 22:05:00|42.61|39.81|42.57|39.77|42.61|39.81|42.54|39.74|0
1648073400000|2022-03-23 22:10:00|42.56|39.76|42.59|39.79|42.6|39.8|42.46|39.66|0
1648073700000|2022-03-23 22:15:00|42.57|39.77|42.47|39.67|42.61|39.81|42.45|39.65|0
1648074000000|2022-03-23 22:20:00|42.46|39.66|42.45|39.65|42.49|39.69|42.44|39.64|0
1648074300000|2022-03-23 22:25:00|42.42|39.62|42.39|39.59|42.45|39.65|42.37|39.57|0
1648074600000|2022-03-23 22:30:00|42.37|39.57|42.3|39.5|42.37|39.57|42.26|39.46|0
1648074900000|2022-03-23 22:35:00|42.31|39.51|42.33|39.53|42.35|39.55|42.25|39.45|0
1648075200000|2022-03-23 22:40:00|42.31|39.51|42.37|39.57|42.37|39.57|42.31|39.51|0
1648075500000|2022-03-23 22:45:00|42.39|39.59|42.39|39.59|42.45|39.65|42.37|39.57|0
1648075800000|2022-03-23 22:50:00|42.38|39.58|42.4|39.6|42.44|39.64|42.38|39.58|0
1648076100000|2022-03-23 22:55:00|42.42|39.62|42.35|39.55|42.44|39.64|42.35|39.55|0
1648076400000|2022-03-23 23:00:00|42.33|39.53|42.23|39.43|42.4|39.6|42.21|39.41|0
1648076700000|2022-03-23 23:05:00|42.21|39.41|42.19|39.39|42.27|39.47|42.15|39.35|0
1648077000000|2022-03-23 23:10:00|42.17|39.37|42.11|39.31|42.19|39.39|42.1|39.3|0
1648077300000|2022-03-23 23:15:00|42.09|39.29|42.11|39.31|42.13|39.33|42.06|39.26|0
1648077600000|2022-03-23 23:20:00|42.09|39.29|42.13|39.33|42.15|39.35|42.07|39.27|0
1648077900000|2022-03-23 23:25:00|42.14|39.34|42.11|39.31|42.14|39.34|42.09|39.29|0
1648078200000|2022-03-23 23:30:00|42.09|39.29|42.12|39.32|42.14|39.34|42.09|39.29|0
1648078500000|2022-03-23 23:35:00|42.13|39.33|42.1|39.3|42.14|39.34|42.08|39.28|0
1648078800000|2022-03-23 23:40:00|42.11|39.31|42.2|39.4|42.22|39.42|42.11|39.31|0
1648079100000|2022-03-23 23:45:00|42.18|39.38|42.22|39.42|42.25|39.45|42.12|39.32|0
1648079400000|2022-03-23 23:50:00|42.23|39.43|42.25|39.45|42.29|39.49|42.23|39.43|0
1648079700000|2022-03-23 23:55:00|42.23|39.43|42.17|39.37|42.23|39.43|42.14|39.34|0
1648080000000|2022-03-24 00:00:00|42.15|39.35|41.96|39.16|42.19|39.39|41.94|39.14|0
1648080300000|2022-03-24 00:05:00|41.95|39.15|41.82|39.02|42|39.2|41.82|39.02|0
1648080600000|2022-03-24 00:10:00|41.81|39.01|41.75|38.95|41.83|39.03|41.75|38.95|0
1648080900000|2022-03-24 00:15:00|41.73|38.93|41.79|38.99|41.82|39.02|41.71|38.91|0
1648081200000|2022-03-24 00:20:00|41.81|39.01|41.84|39.04|41.9|39.1|41.79|38.99|0
1648081500000|2022-03-24 00:25:00|41.82|39.02|42.07|39.27|42.07|39.27|41.82|39.02|0
1648081800000|2022-03-24 00:30:00|42.05|39.25|42.26|39.46|42.43|39.63|42.05|39.25|0
1648082100000|2022-03-24 00:35:00|42.28|39.48|42.32|39.52|42.39|39.59|42.22|39.42|0
1648082400000|2022-03-24 00:40:00|42.3|39.5|42.2|39.4|42.32|39.52|42.16|39.36|0
1648082700000|2022-03-24 00:45:00|42.19|39.39|42.14|39.34|42.29|39.49|42.1|39.3|0
1648083000000|2022-03-24 00:50:00|42.15|39.35|42.25|39.45|42.25|39.45|42.14|39.34|0
1648083300000|2022-03-24 00:55:00|42.27|39.47|42.14|39.34|42.27|39.47|42.14|39.34|0
1648083600000|2022-03-24 01:00:00|42.16|39.36|42.19|39.39|42.29|39.49|42.16|39.36|0
1648083900000|2022-03-24 01:05:00|42.18|39.38|42.18|39.38|42.25|39.45|42.17|39.37|0
1648084200000|2022-03-24 01:10:00|42.19|39.39|42.27|39.47|42.27|39.47|42.18|39.38|0
1648084500000|2022-03-24 01:15:00|42.25|39.45|42.4|39.6|42.4|39.6|42.19|39.39|0
1648084800000|2022-03-24 01:20:00|42.39|39.59|42.47|39.67|42.53|39.73|42.33|39.53|0
1648085100000|2022-03-24 01:25:00|42.51|39.71|42.61|39.81|42.61|39.81|42.47|39.67|0
1648085400000|2022-03-24 01:30:00|42.59|39.79|42.43|39.63|42.65|39.85|42.41|39.61|0
1648085700000|2022-03-24 01:35:00|42.45|39.65|42.19|39.39|42.47|39.67|42.16|39.36|0
1648086000000|2022-03-24 01:40:00|42.2|39.4|42.05|39.25|42.24|39.44|42.03|39.23|0
1648086300000|2022-03-24 01:45:00|42.04|39.24|42.2|39.4|42.26|39.46|42.03|39.23|0
1648086600000|2022-03-24 01:50:00|42.19|39.39|42.14|39.34|42.22|39.42|42.12|39.32|0
1648086900000|2022-03-24 01:55:00|42.13|39.33|42.18|39.38|42.18|39.38|42.06|39.26|0
1648087200000|2022-03-24 02:00:00|42.16|39.36|42.14|39.34|42.22|39.42|42.11|39.31|0
1648087500000|2022-03-24 02:05:00|42.13|39.33|42.1|39.3|42.18|39.38|42.08|39.28|0
1648087800000|2022-03-24 02:10:00|42.09|39.29|42.21|39.41|42.21|39.41|42.04|39.24|0
1648088100000|2022-03-24 02:15:00|42.19|39.39|42.17|39.37|42.27|39.47|42.17|39.37|0
1648088400000|2022-03-24 02:20:00|42.16|39.36|42.19|39.39|42.21|39.41|42.13|39.33|0
1648088700000|2022-03-24 02:25:00|42.17|39.37|42.19|39.39|42.21|39.41|42.11|39.31|0
1648089000000|2022-03-24 02:30:00|42.17|39.37|42.05|39.25|42.18|39.38|41.96|39.16|0
1648089300000|2022-03-24 02:35:00|42.06|39.26|42.06|39.26|42.07|39.27|42.01|39.21|0
1648089600000|2022-03-24 02:40:00|42.07|39.27|42.01|39.21|42.14|39.34|42.01|39.21|0
1648089900000|2022-03-24 02:45:00|41.99|39.19|41.84|39.04|42.03|39.23|41.78|38.98|0
1648090200000|2022-03-24 02:50:00|41.83|39.03|41.93|39.13|41.97|39.17|41.82|39.02|0
1648090500000|2022-03-24 02:55:00|41.91|39.11|41.91|39.11|41.93|39.13|41.87|39.07|0
1648090800000|2022-03-24 03:00:00|41.9|39.1|41.98|39.18|41.98|39.18|41.83|39.03|0
1648091100000|2022-03-24 03:05:00|41.99|39.19|41.92|39.12|42.08|39.28|41.89|39.09|0
1648091400000|2022-03-24 03:10:00|41.91|39.11|41.89|39.09|41.93|39.13|41.87|39.07|0
1648091700000|2022-03-24 03:15:00|41.9|39.1|41.88|39.08|41.94|39.14|41.85|39.05|0
1648092000000|2022-03-24 03:20:00|41.87|39.07|41.95|39.15|41.96|39.16|41.85|39.05|0
1648092300000|2022-03-24 03:25:00|41.94|39.14|41.96|39.16|41.96|39.16|41.9|39.1|0
1648092600000|2022-03-24 03:30:00|41.94|39.14|41.9|39.1|41.98|39.18|41.88|39.08|0
1648092900000|2022-03-24 03:35:00|41.88|39.08|41.95|39.15|41.99|39.19|41.88|39.08|0
1648093200000|2022-03-24 03:40:00|41.94|39.14|41.95|39.15|41.97|39.17|41.88|39.08|0
1648093500000|2022-03-24 03:45:00|41.97|39.17|41.88|39.08|41.99|39.19|41.87|39.07|0
1648093800000|2022-03-24 03:50:00|41.87|39.07|41.68|38.88|41.89|39.09|41.67|38.87|0
1648094100000|2022-03-24 03:55:00|41.7|38.9|41.51|38.71|41.72|38.92|41.51|38.71|0
1648094400000|2022-03-24 04:00:00|41.49|38.69|41.53|38.73|41.55|38.75|41.43|38.63|0
1648094700000|2022-03-24 04:05:00|41.51|38.71|41.49|38.69|41.53|38.73|41.47|38.67|0
1648095000000|2022-03-24 04:10:00|41.51|38.71|41.55|38.75|41.56|38.76|41.49|38.69|0
1648095300000|2022-03-24 04:15:00|41.53|38.73|41.51|38.71|41.55|38.75|41.41|38.61|0
1648095600000|2022-03-24 04:20:00|41.49|38.69|41.54|38.74|41.58|38.78|41.47|38.67|0
1648095900000|2022-03-24 04:25:00|41.56|38.76|41.6|38.8|41.62|38.82|41.52|38.72|0
1648096200000|2022-03-24 04:30:00|41.58|38.78|41.56|38.76|41.58|38.78|41.52|38.72|0
1648096500000|2022-03-24 04:35:00|41.54|38.74|41.52|38.72|41.58|38.78|41.5|38.7|0
1648096800000|2022-03-24 04:40:00|41.54|38.74|41.52|38.72|41.55|38.75|41.5|38.7|0
1648097100000|2022-03-24 04:45:00|41.5|38.7|41.5|38.7|41.5|38.7|41.33|38.53|0
1648097400000|2022-03-24 04:50:00|41.48|38.68|41.51|38.71|41.55|38.75|41.47|38.67|0
1648097700000|2022-03-24 04:55:00|41.53|38.73|41.51|38.71|41.53|38.73|41.51|38.71|0
1648098000000|2022-03-24 05:00:00|41.48|38.68|41.38|38.58|41.49|38.69|41.32|38.52|0
1648098300000|2022-03-24 05:05:00|41.42|38.62|41.45|38.65|41.51|38.71|41.29|38.49|0
1648098600000|2022-03-24 05:10:00|41.42|38.62|41.36|38.56|41.47|38.67|41.32|38.52|0
1648098900000|2022-03-24 05:15:00|41.35|38.55|41.43|38.63|41.43|38.63|41.28|38.48|0
1648099200000|2022-03-24 05:20:00|41.42|38.62|41.39|38.59|41.47|38.67|41.39|38.59|0
1648099500000|2022-03-24 05:25:00|41.37|38.57|41.37|38.57|41.41|38.61|41.3|38.5|0
1648099800000|2022-03-24 05:30:00|41.35|38.55|41.2|38.4|41.39|38.59|41.19|38.39|0
1648100100000|2022-03-24 05:35:00|41.22|38.42|40.98|38.18|41.24|38.44|40.96|38.16|0
1648100400000|2022-03-24 05:40:00|41|38.2|40.92|38.12|41.05|38.25|40.92|38.12|0
1648100700000|2022-03-24 05:45:00|40.9|38.1|40.86|38.06|40.92|38.12|40.79|37.99|0
1648101000000|2022-03-24 05:50:00|40.88|38.08|40.93|38.13|40.95|38.15|40.88|38.08|0
1648101300000|2022-03-24 05:55:00|40.91|38.11|40.82|38.02|40.92|38.12|40.75|37.95|0
1648101600000|2022-03-24 06:00:00|40.84|38.04|40.65|37.85|40.87|38.07|40.64|37.84|0
1648101900000|2022-03-24 06:05:00|40.67|37.87|40.95|38.15|40.97|38.17|40.67|37.87|0
1648102200000|2022-03-24 06:10:00|40.97|38.17|41.02|38.22|41.06|38.26|40.97|38.17|0
1648102500000|2022-03-24 06:15:00|41.01|38.21|41.1|38.3|41.11|38.31|41|38.2|0
1648102800000|2022-03-24 06:20:00|41.09|38.29|41.09|38.29|41.15|38.35|41.08|38.28|0
1648103100000|2022-03-24 06:25:00|41.1|38.3|41.65|38.85|41.69|38.89|40.71|37.91|0
1648103400000|2022-03-24 06:30:00|41.64|38.84|41.69|38.89|41.69|38.89|41.6|38.8|0
1648103700000|2022-03-24 06:35:00|41.67|38.87|41.62|38.82|41.69|38.89|41.62|38.82|0
1648104000000|2022-03-24 06:40:00|41.64|38.84|41.66|38.86|41.69|38.89|41.62|38.82|0
1648104300000|2022-03-24 06:45:00|41.67|38.87|41.69|38.89|41.69|38.89|41.63|38.83|0
1648104600000|2022-03-24 06:50:00|41.67|38.87|41.87|39.07|41.9|39.1|41.67|38.87|0
1648104900000|2022-03-24 06:55:00|41.88|39.08|41.86|39.06|41.89|39.09|41.84|39.04|0
1648105200000|2022-03-24 07:00:00|41.84|39.04|41.76|38.96|41.84|39.04|41.63|38.83|0
1648105500000|2022-03-24 07:05:00|41.57|39.17|41.61|39.21|41.69|39.29|41.57|39.17|0
1648105800000|2022-03-24 07:10:00|41.58|39.18|41.46|39.06|41.61|39.21|41.44|39.04|0
1648106100000|2022-03-24 07:15:00|41.44|39.04|41.18|38.78|41.46|39.06|41.16|38.76|0
1648106400000|2022-03-24 07:20:00|41.2|38.8|42.05|39.65|42.32|39.92|41.12|38.72|0
1648106700000|2022-03-24 07:25:00|42.07|39.67|41.93|39.53|42.12|39.72|41.89|39.49|0
1648107000000|2022-03-24 07:30:00|41.92|39.52|41.95|39.55|42.02|39.62|41.89|39.49|0
1648107300000|2022-03-24 07:35:00|41.97|39.57|42.1|39.7|42.12|39.72|41.95|39.55|0
1648107600000|2022-03-24 07:40:00|42.06|39.66|42|39.6|42.12|39.72|41.93|39.53|0
1648107900000|2022-03-24 07:45:00|42.02|39.62|42.08|39.68|42.1|39.7|41.91|39.51|0
1648108200000|2022-03-24 07:50:00|42.06|39.66|42.14|39.74|42.15|39.75|42.06|39.66|0
1648108500000|2022-03-24 07:55:00|42.15|39.75|42.12|39.72|42.17|39.77|42.04|39.64|0
1648108800000|2022-03-24 08:00:00|42.11|39.71|41.66|39.26|42.13|39.73|41.66|39.26|0
1648109100000|2022-03-24 08:05:00|41.64|39.24|41.44|39.04|41.65|39.25|41.19|38.79|0
1648109400000|2022-03-24 08:10:00|41.43|39.03|41.58|39.18|41.62|39.22|41.32|38.92|0
1648109700000|2022-03-24 08:15:00|41.53|39.13|41.43|39.03|41.6|39.2|41.3|38.9|0
1648110000000|2022-03-24 08:20:00|41.44|39.04|41.27|38.87|41.48|39.08|41.23|38.83|0
1648110300000|2022-03-24 08:25:00|41.24|38.84|41.3|38.9|41.31|38.91|41.2|38.8|0
1648110600000|2022-03-24 08:30:00|41.29|38.89|41.27|38.87|41.31|38.91|40.92|38.52|0
1648110900000|2022-03-24 08:35:00|41.24|38.84|41.07|38.67|41.25|38.85|40.97|38.57|0
1648111200000|2022-03-24 08:40:00|41.05|38.65|41.15|38.75|41.19|38.79|41.04|38.64|0
1648111500000|2022-03-24 08:45:00|41.14|38.74|41.23|38.83|41.3|38.9|41.14|38.74|0
1648111800000|2022-03-24 08:50:00|41.25|38.85|41.19|38.79|41.25|38.85|41.15|38.75|0
1648112100000|2022-03-24 08:55:00|41.2|38.8|41.17|38.77|41.23|38.83|41.04|38.64|0
1648112400000|2022-03-24 09:00:00|41.15|38.75|41|38.6|41.21|38.81|40.95|38.55|0
1648112700000|2022-03-24 09:05:00|41.06|38.66|41.03|38.63|41.9|39.5|40.93|38.53|0
1648113000000|2022-03-24 09:10:00|41.04|38.64|40.95|38.55|41.12|38.72|40.95|38.55|0
1648113300000|2022-03-24 09:15:00|40.97|38.57|41.01|38.61|41.06|38.66|40.97|38.57|0
1648113600000|2022-03-24 09:20:00|41|38.6|41.15|38.75|41.19|38.79|40.96|38.56|0
1648113900000|2022-03-24 09:25:00|41.16|38.76|41.19|38.79|41.2|38.8|41.14|38.74|0
1648114200000|2022-03-24 09:30:00|41.2|38.8|41.03|38.63|41.22|38.82|41.03|38.63|0
1648114500000|2022-03-24 09:35:00|41.02|38.62|41.09|38.69|41.14|38.74|41.01|38.61|0
1648114800000|2022-03-24 09:40:00|41.11|38.71|41.12|38.72|41.16|38.76|41.09|38.69|0
1648115100000|2022-03-24 09:45:00|41.14|38.74|41.09|38.69|41.18|38.78|41.07|38.67|0
1648115400000|2022-03-24 09:50:00|41.1|38.7|41.18|38.78|41.2|38.8|41.08|38.68|0
1648115700000|2022-03-24 09:55:00|41.16|38.76|41.29|38.89|41.31|38.91|41.16|38.76|0
1648116000000|2022-03-24 10:00:00|41.31|38.91|41.42|39.02|41.51|39.11|41.31|38.91|0
1648116300000|2022-03-24 10:05:00|41.43|39.03|41.58|39.18|41.6|39.2|41.43|39.03|0
1648116600000|2022-03-24 10:10:00|41.59|39.19|41.67|39.27|41.68|39.28|41.51|39.11|0
1648116900000|2022-03-24 10:15:00|41.75|39.35|41.66|39.26|41.83|39.43|41.66|39.26|0
1648117200000|2022-03-24 10:20:00|41.67|39.27|41.75|39.35|41.88|39.48|41.66|39.26|0
1648117500000|2022-03-24 10:25:00|41.76|39.36|41.63|39.23|41.76|39.36|41.6|39.2|0
1648117800000|2022-03-24 10:30:00|41.6|39.2|41.56|39.16|41.82|39.42|41.52|39.12|0
1648118100000|2022-03-24 10:35:00|41.57|39.17|41.61|39.21|41.63|39.23|41.5|39.1|0
1648118400000|2022-03-24 10:40:00|41.62|39.22|41.59|39.19|41.69|39.29|41.57|39.17|0
1648118700000|2022-03-24 10:45:00|41.6|39.2|41.6|39.2|41.65|39.25|41.53|39.13|0
1648119000000|2022-03-24 10:50:00|41.61|39.21|41.56|39.16|41.63|39.23|41.51|39.11|0
1648119300000|2022-03-24 10:55:00|41.55|39.15|41.64|39.24|41.7|39.3|41.53|39.13|0
1648119600000|2022-03-24 11:00:00|41.66|39.26|41.47|39.07|41.66|39.26|41.44|39.04|0
1648119900000|2022-03-24 11:05:00|41.49|39.09|40.95|38.55|41.57|39.17|40.63|38.23|0
1648120200000|2022-03-24 11:10:00|40.86|38.46|41.12|38.72|41.14|38.74|40.86|38.46|0
1648120500000|2022-03-24 11:15:00|41.13|38.73|41.11|38.71|41.13|38.73|41.02|38.62|0
1648120800000|2022-03-24 11:20:00|41.12|38.72|40.98|38.58|41.17|38.77|40.96|38.56|0
1648121100000|2022-03-24 11:25:00|41|38.6|41.05|38.65|41.07|38.67|40.98|38.58|0
1648121400000|2022-03-24 11:30:00|41.02|38.62|40.94|38.54|41.07|38.67|40.89|38.49|0
1648121700000|2022-03-24 11:35:00|40.95|38.55|40.98|38.58|41|38.6|40.85|38.45|0
1648122000000|2022-03-24 11:40:00|41.26|38.86|41.6|38.72|41.95|39.55|41.23|38.63|0
1648122300000|2022-03-24 11:45:00|41.62|38.74|41.49|38.61|41.66|38.78|41.42|38.54|0
1648122600000|2022-03-24 11:50:00|41.56|38.68|41.81|38.93|41.92|39.04|41.53|38.65|0
1648122900000|2022-03-24 11:55:00|41.8|38.92|41.79|38.91|41.88|39|41.66|38.78|0
1648123200000|2022-03-24 12:00:00|41.77|38.89|41.56|38.68|41.8|38.92|41.56|38.68|0
1648123500000|2022-03-24 12:05:00|41.57|38.69|41.73|38.85|41.73|38.85|41.53|38.65|0
1648123800000|2022-03-24 12:10:00|41.83|38.95|41.81|38.93|41.99|39.11|41.77|38.89|0
1648124100000|2022-03-24 12:15:00|41.82|38.94|41.92|39.04|42.01|39.13|41.81|38.93|0
1648124400000|2022-03-24 12:20:00|41.91|39.03|42|39.12|42.05|39.17|41.84|38.96|0
1648124700000|2022-03-24 12:25:00|41.99|39.11|41.91|39.03|42.05|39.17|41.88|39|0
1648125000000|2022-03-24 12:30:00|41.92|39.04|41.92|39.04|42.22|39.34|41.87|38.99|0
1648125300000|2022-03-24 12:35:00|41.91|39.03|41.84|38.96|41.95|39.07|41.74|38.86|0
1648125600000|2022-03-24 12:40:00|41.83|38.95|41.7|38.82|41.84|38.96|41.66|38.78|0
1648125900000|2022-03-24 12:45:00|41.69|38.81|41.69|38.81|41.78|38.9|41.59|38.71|0
1648126200000|2022-03-24 12:50:00|41.68|38.8|41.62|38.74|41.68|38.8|41.57|38.69|0
1648126500000|2022-03-24 12:55:00|41.61|38.73|41.74|38.86|41.74|38.86|41.55|38.67|0
1648126800000|2022-03-24 13:00:00|41.75|38.87|41.72|38.84|41.83|38.95|41.6|38.72|0
1648127100000|2022-03-24 13:05:00|41.75|38.87|41.65|38.77|41.83|38.95|41.62|38.74|0
1648127400000|2022-03-24 13:10:00|41.66|38.78|41.78|38.9|41.78|38.9|41.29|38.41|0
1648127700000|2022-03-24 13:15:00|41.76|38.88|41.77|38.89|41.84|38.96|41.65|38.77|0
1648128000000|2022-03-24 13:20:00|41.76|38.88|41.67|38.79|41.8|38.92|41.67|38.79|0
1648128300000|2022-03-24 13:25:00|41.69|38.81|41.93|39.05|41.95|39.07|41.57|38.69|0
1648128600000|2022-03-24 13:30:00|41.89|39.01|42.42|39.54|42.48|39.6|41.84|38.96|0
1648128900000|2022-03-24 13:35:00|42.48|39.6|42.46|39.58|42.75|39.87|42.42|39.54|0
1648129200000|2022-03-24 13:40:00|42.5|39.62|41.9|39.02|42.54|39.66|41.72|38.84|0
1648129500000|2022-03-24 13:45:00|41.88|39|42.09|39.21|42.21|39.33|41.74|38.86|0
1648129800000|2022-03-24 13:50:00|42.15|39.27|41.82|38.94|42.32|39.44|41.55|38.67|0
1648130100000|2022-03-24 13:55:00|41.8|38.92|42.57|39.69|42.57|39.69|41.8|38.92|0
1648130400000|2022-03-24 14:00:00|42.55|39.67|41.8|38.92|42.55|39.67|41.65|38.77|0
1648130700000|2022-03-24 14:05:00|41.74|38.86|41.72|38.84|41.93|39.05|41.53|38.65|0
1648131000000|2022-03-24 14:10:00|41.7|38.82|41.9|39.02|42.09|39.21|41.7|38.82|0
1648131300000|2022-03-24 14:15:00|41.85|38.97|42.75|39.87|42.95|40.07|41.85|38.97|0
1648131600000|2022-03-24 14:20:00|42.72|39.84|42.77|39.89|42.89|40.01|42.54|39.66|0
1648131900000|2022-03-24 14:25:00|42.71|39.83|42.85|39.97|43|40.12|42.62|39.74|0
1648132200000|2022-03-24 14:30:00|42.87|39.99|42|39.12|43.06|40.18|41.94|39.06|0
1648132500000|2022-03-24 14:35:00|42.02|39.14|42.26|39.38|42.34|39.46|41.86|38.98|0
1648132800000|2022-03-24 14:40:00|42.22|39.34|42.01|39.13|42.43|39.55|42.01|39.13|0
1648133100000|2022-03-24 14:45:00|41.97|39.09|41.84|38.96|42.05|39.17|41.69|38.81|0
1648133400000|2022-03-24 14:50:00|41.82|38.94|41.49|38.61|42.12|39.24|40.95|38.07|0
1648133700000|2022-03-24 14:55:00|41.48|38.6|41.68|38.8|41.81|38.93|41.42|38.54|0
1648134000000|2022-03-24 15:00:00|41.61|38.73|41.32|38.44|41.72|38.84|40.62|37.74|0
1648134300000|2022-03-24 15:05:00|41.27|38.39|41.23|38.35|41.45|38.57|40.92|38.04|0
1648134600000|2022-03-24 15:10:00|41.3|38.42|40.99|38.11|41.4|38.52|40.84|37.96|0
1648134900000|2022-03-24 15:15:00|40.91|38.03|40.78|37.9|41.12|38.24|40.78|37.9|0
1648135200000|2022-03-24 15:20:00|40.71|37.83|40.76|37.88|41|38.12|40.71|37.83|0
1648135500000|2022-03-24 15:25:00|40.75|37.87|40.29|37.41|40.82|37.94|40.25|37.37|0
1648135800000|2022-03-24 15:30:00|40.27|37.39|40.32|37.44|40.34|37.46|40.12|37.24|0
1648136100000|2022-03-24 15:35:00|40.34|37.46|39.57|36.69|40.93|38.05|39.56|36.68|0
1648136400000|2022-03-24 15:40:00|39.56|36.68|39.26|36.38|39.58|36.7|39.17|36.29|0
1648136700000|2022-03-24 15:45:00|39.29|36.41|39.47|36.59|39.47|36.59|39.24|36.36|0
1648137000000|2022-03-24 15:50:00|39.51|36.63|39.53|36.65|39.67|36.79|39.47|36.59|0
1648137300000|2022-03-24 15:55:00|39.54|36.66|39.52|36.64|39.56|36.68|39.4|36.52|0
1648137600000|2022-03-24 16:00:00|39.56|36.68|39.9|37.02|39.97|37.09|39.43|36.55|0
1648137900000|2022-03-24 16:05:00|39.97|37.09|39.6|36.72|40.02|37.14|39.54|36.66|0
1648138200000|2022-03-24 16:10:00|39.61|36.73|39.56|36.68|39.68|36.8|39.5|36.62|0
1648138500000|2022-03-24 16:15:00|39.54|36.66|39.55|36.67|39.72|36.84|39.5|36.62|0
1648138800000|2022-03-24 16:20:00|39.54|36.66|39.64|36.76|39.64|36.76|39.43|36.55|0
1648139100000|2022-03-24 16:25:00|39.68|36.8|39.97|37.09|40.11|37.23|39.59|36.71|0
1648139400000|2022-03-24 16:30:00|40|37.12|40.34|37.46|40.38|37.5|39.48|36.6|0
1648139700000|2022-03-24 16:35:00|40.32|37.44|39.88|37|40.4|37.52|39.83|36.95|0
1648140000000|2022-03-24 16:40:00|39.9|37.02|39.81|36.93|40.03|37.15|39.81|36.93|0
1648140300000|2022-03-24 16:45:00|39.85|36.97|40.02|37.14|40.06|37.18|39.85|36.97|0
1648140600000|2022-03-24 16:50:00|40.01|37.13|39.77|36.89|40.01|37.13|39.7|36.82|0
1648140900000|2022-03-24 16:55:00|39.81|36.93|39.72|36.84|39.84|36.96|39.66|36.78|0
1648141200000|2022-03-24 17:00:00|39.7|36.82|39.84|36.96|39.88|37|39.32|36.44|0
1648141500000|2022-03-24 17:05:00|39.8|36.92|39.87|36.99|39.97|37.09|39.64|36.76|0
1648141800000|2022-03-24 17:10:00|39.84|36.96|39.66|36.78|39.91|37.03|39.57|36.69|0
1648142100000|2022-03-24 17:15:00|39.69|36.81|39.46|36.58|39.69|36.81|39.46|36.58|0
1648142400000|2022-03-24 17:20:00|39.48|36.6|39.16|36.28|40.52|37.64|37.86|34.98|0
1648142700000|2022-03-24 17:25:00|39.14|36.26|39.03|36.15|39.18|36.3|38.87|35.99|0
1648143000000|2022-03-24 17:30:00|39.02|36.14|39.16|36.28|39.28|36.4|38.96|36.08|0
1648143300000|2022-03-24 17:35:00|39.19|36.31|39.07|36.19|39.23|36.35|38.98|36.1|0
1648143600000|2022-03-24 17:40:00|39.06|36.18|38.96|36.08|39.12|36.24|38.89|36.01|0
1648143900000|2022-03-24 17:45:00|38.94|36.06|38.87|35.99|38.98|36.1|38.76|35.88|0
1648144200000|2022-03-24 17:50:00|38.9|36.02|38.96|36.08|38.99|36.11|38.81|35.93|0
1648144500000|2022-03-24 17:55:00|38.97|36.09|38.95|36.07|39.03|36.15|38.9|36.02|0
1648144800000|2022-03-24 18:00:00|38.97|36.09|38.58|35.7|39.01|36.13|38.53|35.65|0
1648145100000|2022-03-24 18:05:00|38.6|35.72|38.9|36.02|38.95|36.07|38.6|35.72|0
1648145400000|2022-03-24 18:10:00|38.88|36|38.93|36.05|39.2|36.32|38.86|35.98|0
1648145700000|2022-03-24 18:15:00|38.91|36.03|38.97|36.09|39|36.12|38.79|35.91|0
1648146000000|2022-03-24 18:20:00|38.94|36.06|39.14|36.26|39.25|36.37|38.94|36.06|0
1648146300000|2022-03-24 18:25:00|39.12|36.24|39.26|36.38|39.43|36.55|39.02|36.14|0
1648146600000|2022-03-24 18:30:00|39.25|36.37|39.42|36.54|39.5|36.62|39.17|36.29|0
1648146900000|2022-03-24 18:35:00|39.41|36.53|39.32|36.44|39.55|36.67|39.3|36.42|0
1648147200000|2022-03-24 18:40:00|39.33|36.45|39.37|36.49|39.42|36.54|39.26|36.38|0
1648147500000|2022-03-24 18:45:00|39.4|36.52|39.6|36.72|39.74|36.86|39.35|36.47|0
1648147800000|2022-03-24 18:50:00|39.56|36.68|39.27|36.39|39.58|36.7|39.19|36.31|0
1648148100000|2022-03-24 18:55:00|39.29|36.41|39.2|36.32|39.38|36.5|39.15|36.27|0
1648148400000|2022-03-24 19:00:00|39.23|36.35|39.31|36.43|39.49|36.61|39.15|36.27|0
1648148700000|2022-03-24 19:05:00|39.34|36.46|38.83|35.95|39.34|36.46|38.76|35.88|0
1648149000000|2022-03-24 19:10:00|38.86|35.98|38.75|35.87|38.88|36|38.75|35.87|0
1648149300000|2022-03-24 19:15:00|38.77|35.89|38.61|35.73|38.86|35.98|38.61|35.73|0
1648149600000|2022-03-24 19:20:00|38.58|35.7|38.31|35.43|38.61|35.73|38.3|35.42|0
1648149900000|2022-03-24 19:25:00|38.24|35.36|38.19|35.31|38.24|35.36|38.05|35.17|0
1648150200000|2022-03-24 19:30:00|38.15|35.27|38.36|35.48|38.48|35.6|38.08|35.2|0
1648150500000|2022-03-24 19:35:00|38.34|35.46|38.5|35.62|38.55|35.67|38.29|35.41|0
1648150800000|2022-03-24 19:40:00|38.52|35.64|38.39|35.51|38.71|35.83|38.39|35.51|0
1648151100000|2022-03-24 19:45:00|38.38|35.5|37.85|34.97|39.41|36.53|37.85|34.97|0
1648151400000|2022-03-24 19:50:00|37.78|34.9|37.59|34.71|37.78|34.9|37.42|34.54|0
1648151700000|2022-03-24 19:55:00|37.57|34.69|37.26|34.38|37.71|34.83|37.19|34.31|0
1648152000000|2022-03-24 20:00:00|37.17|34.29|37.14|34.26|37.26|34.38|37.07|34.19|0
1648152300000|2022-03-24 20:05:00|37.12|34.24|37.21|34.33|37.21|34.33|37.1|34.22|0
1648152600000|2022-03-24 20:10:00|37.22|34.34|37.6|34.72|37.7|34.82|37.21|34.33|0
1648152900000|2022-03-24 20:15:00|37.84|34.48|37.82|34.46|37.84|34.48|37.8|34.44|0
1648153200000|2022-03-24 20:20:00|37.8|34.44|37.63|34.27|37.8|34.44|37.6|34.24|0
1648153500000|2022-03-24 20:25:00|37.65|34.29|38.03|34.67|38.08|34.72|37.65|34.29|0
1648153800000|2022-03-24 20:30:00|38.04|34.68|38.04|34.68|38.04|34.68|37.97|34.61|0
1648154100000|2022-03-24 20:35:00|38.03|34.67|38.02|34.66|38.04|34.68|38.02|34.66|0
1648154400000|2022-03-24 20:40:00|38.01|34.65|38.04|34.68|38.04|34.68|38.01|34.65|0
1648155300000|2022-03-24 20:55:00|38.03|34.67|38.04|34.68|38.04|34.68|38.03|34.67|0
1648155600000|2022-03-24 21:00:00|38.06|34.7|38.06|34.7|38.06|34.7|38.05|34.69|0
1648155900000|2022-03-24 21:05:00|38.05|34.69|38.05|34.69|38.06|34.7|38.05|34.69|0
1648156200000|2022-03-24 21:10:00|38.04|34.68|38.05|34.69|38.07|34.71|38.04|34.68|0
1648156500000|2022-03-24 21:15:00|38.04|34.68|38.04|34.68|38.05|34.69|38.04|34.68|0
1648156800000|2022-03-24 21:20:00|38.05|34.69|38.04|34.68|38.05|34.69|38.02|34.66|0
1648157100000|2022-03-24 21:25:00|38.03|34.67|38.03|34.67|38.03|34.67|38.02|34.66|0
1648157400000|2022-03-24 21:30:00|38.05|34.69|38.05|34.69|38.05|34.69|38.05|34.69|0
1648157700000|2022-03-24 21:35:00|38.04|34.68|38.05|34.69|38.06|34.7|38.04|34.68|0
1648158000000|2022-03-24 21:40:00|38.06|34.7|38.08|34.72|38.08|34.72|38.06|34.7|0
1648158300000|2022-03-24 21:45:00|38.09|34.73|38.08|34.72|38.09|34.73|38.08|34.72|0
1648158600000|2022-03-24 21:50:00|38.04|34.68|38.03|34.67|38.08|34.72|38.03|34.67|0
1648158900000|2022-03-24 21:55:00|38.04|34.68|38.05|34.69|38.05|34.69|38.03|34.67|0
1648159200000|2022-03-24 22:00:00|38.03|34.67|38|34.64|38.15|34.79|37.95|34.59|0
1648159500000|2022-03-24 22:05:00|37.99|34.63|38.14|34.78|38.16|34.8|37.99|34.63|0
1648159800000|2022-03-24 22:10:00|38.12|34.76|38.23|34.87|38.27|34.91|38.12|34.76|0
1648160100000|2022-03-24 22:15:00|38.24|34.88|38.25|34.89|38.28|34.92|38.19|34.83|0
1648160400000|2022-03-24 22:20:00|38.24|34.88|38.23|34.87|38.25|34.89|38.18|34.82|0
1648160700000|2022-03-24 22:25:00|38.22|34.86|38.22|34.86|38.22|34.86|38.1|34.74|0
1648161000000|2022-03-24 22:30:00|38.23|34.87|38.3|34.94|38.3|34.94|38.22|34.86|0
1648161300000|2022-03-24 22:35:00|38.28|34.92|38.33|34.97|38.35|34.99|38.25|34.89|0
1648161600000|2022-03-24 22:40:00|38.34|34.98|38.33|34.97|38.35|34.99|38.32|34.96|0
1648161900000|2022-03-24 22:45:00|38.35|34.99|38.26|34.9|38.35|34.99|38.25|34.89|0
1648162200000|2022-03-24 22:50:00|38.28|34.92|38.28|34.92|38.3|34.94|38.23|34.87|0
1648162500000|2022-03-24 22:55:00|38.3|34.94|38.4|35.04|38.4|35.04|38.3|34.94|0
1648162800000|2022-03-24 23:00:00|38.39|35.03|38.41|35.05|38.41|35.05|38.36|35|0
1648163100000|2022-03-24 23:05:00|38.4|35.04|38.39|35.03|38.41|35.05|38.36|35|0
1648163400000|2022-03-24 23:10:00|38.41|35.05|38.5|35.14|38.53|35.17|38.41|35.05|0
1648163700000|2022-03-24 23:15:00|38.48|35.12|38.39|35.03|38.48|35.12|38.36|35|0
1648164000000|2022-03-24 23:20:00|38.38|35.02|38.27|34.91|38.41|35.05|38.27|34.91|0
1648164300000|2022-03-24 23:25:00|38.29|34.93|38.32|34.96|38.32|34.96|38.22|34.86|0
1648164600000|2022-03-24 23:30:00|38.33|34.97|38.35|34.99|38.37|35.01|38.29|34.93|0
1648164900000|2022-03-24 23:35:00|38.37|35.01|38.4|35.04|38.44|35.08|38.3|34.94|0
1648165200000|2022-03-24 23:40:00|38.42|35.06|38.35|34.99|38.45|35.09|38.35|34.99|0
1648165500000|2022-03-24 23:45:00|38.33|34.97|38.37|35.01|38.4|35.04|38.3|34.94|0
1648165800000|2022-03-24 23:50:00|38.38|35.02|38.36|35|38.4|35.04|38.31|34.95|0
1648166100000|2022-03-24 23:55:00|38.35|34.99|38.38|35.02|38.42|35.06|38.33|34.97|0
1648166400000|2022-03-25 00:00:00|38.4|35.04|38.55|35.19|38.59|35.23|38.38|35.02|0
1648166700000|2022-03-25 00:05:00|38.54|35.18|38.62|35.26|38.66|35.3|38.54|35.18|0
1648167000000|2022-03-25 00:10:00|38.66|35.3|38.72|35.36|38.76|35.4|38.6|35.24|0
1648167300000|2022-03-25 00:15:00|38.71|35.35|38.72|35.36|38.85|35.49|38.71|35.35|0
1648167600000|2022-03-25 00:20:00|38.71|35.35|38.79|35.43|38.81|35.45|38.67|35.31|0
1648167900000|2022-03-25 00:25:00|38.77|35.41|38.72|35.36|38.83|35.47|38.72|35.36|0
1648168200000|2022-03-25 00:30:00|38.74|35.38|38.68|35.32|38.74|35.38|38.63|35.27|0
1648168500000|2022-03-25 00:35:00|38.67|35.31|38.63|35.27|38.74|35.38|38.6|35.24|0
1648168800000|2022-03-25 00:40:00|38.61|35.25|38.63|35.27|38.64|35.28|38.56|35.2|0
1648169100000|2022-03-25 00:45:00|38.61|35.25|38.61|35.25|38.65|35.29|38.57|35.21|0
1648169400000|2022-03-25 00:50:00|38.59|35.23|38.68|35.32|38.73|35.37|38.59|35.23|0
1648169700000|2022-03-25 00:55:00|38.7|35.34|38.71|35.35|38.71|35.35|38.62|35.26|0
1648170000000|2022-03-25 01:00:00|38.73|35.37|38.67|35.31|38.78|35.42|38.61|35.25|0
1648170300000|2022-03-25 01:05:00|38.66|35.3|38.53|35.17|38.66|35.3|38.53|35.17|0
1648170600000|2022-03-25 01:10:00|38.55|35.19|38.53|35.17|38.57|35.21|38.48|35.12|0
1648170900000|2022-03-25 01:15:00|38.52|35.16|38.57|35.21|38.62|35.26|38.51|35.15|0
1648171200000|2022-03-25 01:20:00|38.55|35.19|38.66|35.3|38.74|35.38|38.55|35.19|0
1648171500000|2022-03-25 01:25:00|38.65|35.29|38.51|35.15|38.65|35.29|38.49|35.13|0
1648171800000|2022-03-25 01:30:00|38.53|35.17|38.53|35.17|38.61|35.25|38.49|35.13|0
1648172100000|2022-03-25 01:35:00|38.51|35.15|38.54|35.18|38.6|35.24|38.49|35.13|0
1648172400000|2022-03-25 01:40:00|38.53|35.17|38.43|35.07|38.56|35.2|38.43|35.07|0
1648172700000|2022-03-25 01:45:00|38.42|35.06|38.45|35.09|38.49|35.13|38.4|35.04|0
1648173000000|2022-03-25 01:50:00|38.47|35.11|37.56|34.2|38.47|35.11|37.53|34.17|0
1648173300000|2022-03-25 01:55:00|37.58|34.22|37.74|34.38|37.8|34.44|37.49|34.13|0
1648173600000|2022-03-25 02:00:00|37.76|34.4|37.85|34.49|37.85|34.49|37.74|34.38|0
1648173900000|2022-03-25 02:05:00|37.86|34.5|37.76|34.4|37.86|34.5|37.76|34.4|0
1648174200000|2022-03-25 02:10:00|37.79|34.43|37.91|34.55|37.95|34.59|37.78|34.42|0
1648174500000|2022-03-25 02:15:00|37.92|34.56|37.82|34.46|37.95|34.59|37.79|34.43|0
1648174800000|2022-03-25 02:20:00|37.84|34.48|37.94|34.58|37.98|34.62|37.84|34.48|0
1648175100000|2022-03-25 02:25:00|37.96|34.6|38.04|34.68|38.08|34.72|37.96|34.6|0
1648175400000|2022-03-25 02:30:00|38.06|34.7|38.06|34.7|38.18|34.82|38.04|34.68|0
1648175700000|2022-03-25 02:35:00|38.08|34.72|37.92|34.56|38.11|34.75|37.86|34.5|0
1648176000000|2022-03-25 02:40:00|37.9|34.54|38.01|34.65|38.05|34.69|37.89|34.53|0
1648176300000|2022-03-25 02:45:00|38|34.64|38|34.64|38.04|34.68|37.95|34.59|0
1648176600000|2022-03-25 02:50:00|37.99|34.63|37.99|34.63|38.06|34.7|37.92|34.56|0
1648176900000|2022-03-25 02:55:00|38.01|34.65|37.91|34.55|38.02|34.66|37.9|34.54|0
1648177200000|2022-03-25 03:00:00|37.9|34.54|37.86|34.5|37.96|34.6|37.86|34.5|0
1648177500000|2022-03-25 03:05:00|37.88|34.52|37.91|34.55|37.91|34.55|37.8|34.44|0
1648177800000|2022-03-25 03:10:00|37.93|34.57|38|34.64|38.07|34.71|37.93|34.57|0
1648178100000|2022-03-25 03:15:00|38.01|34.65|38.08|34.72|38.08|34.72|37.98|34.62|0
1648178400000|2022-03-25 03:20:00|38.09|34.73|38.11|34.75|38.18|34.82|38.08|34.72|0
1648178700000|2022-03-25 03:25:00|38.13|34.77|38.15|34.79|38.15|34.79|38.05|34.69|0
1648179000000|2022-03-25 03:30:00|38.13|34.77|38.07|34.71|38.15|34.79|38.03|34.67|0
1648179300000|2022-03-25 03:35:00|38.08|34.72|38.13|34.77|38.15|34.79|38.03|34.67|0
1648179600000|2022-03-25 03:40:00|38.12|34.76|38.25|34.89|38.29|34.93|38.12|34.76|0
1648179900000|2022-03-25 03:45:00|38.26|34.9|38.27|34.91|38.31|34.95|38.21|34.85|0
1648180200000|2022-03-25 03:50:00|38.26|34.9|38.22|34.86|38.28|34.92|38.19|34.83|0
1648180500000|2022-03-25 03:55:00|38.23|34.87|38.12|34.76|38.23|34.87|38.12|34.76|0
1648180800000|2022-03-25 04:00:00|38.14|34.78|38.09|34.73|38.17|34.81|38.08|34.72|0
1648181100000|2022-03-25 04:05:00|38.07|34.71|38.08|34.72|38.12|34.76|38.07|34.71|0
1648181400000|2022-03-25 04:10:00|38.07|34.71|38|34.64|38.07|34.71|37.93|34.57|0
1648181700000|2022-03-25 04:15:00|38.03|34.67|37.96|34.6|38.03|34.67|37.94|34.58|0
1648182000000|2022-03-25 04:20:00|37.94|34.58|37.96|34.6|37.98|34.62|37.93|34.57|0
1648182300000|2022-03-25 04:25:00|37.94|34.58|37.87|34.51|37.94|34.58|37.87|34.51|0
1648182600000|2022-03-25 04:30:00|37.88|34.52|37.91|34.55|37.92|34.56|37.82|34.46|0
1648182900000|2022-03-25 04:35:00|37.9|34.54|37.9|34.54|37.92|34.56|37.85|34.49|0
1648183200000|2022-03-25 04:40:00|37.91|34.55|37.83|34.47|37.92|34.56|37.78|34.42|0
1648183500000|2022-03-25 04:45:00|37.85|34.49|37.76|34.4|37.87|34.51|37.73|34.37|0
1648183800000|2022-03-25 04:50:00|37.78|34.42|38.14|34.78|38.18|34.82|37.7|34.34|0
1648184100000|2022-03-25 04:55:00|38.13|34.77|37.78|34.42|38.16|34.8|37.61|34.25|0
1648184400000|2022-03-25 05:00:00|37.77|34.41|37.88|34.52|37.94|34.58|37.77|34.41|0
1648184700000|2022-03-25 05:05:00|37.87|34.51|37.98|34.62|37.98|34.62|37.85|34.49|0
1648185000000|2022-03-25 05:10:00|38|34.64|37.95|34.59|38.03|34.67|37.92|34.56|0
1648185300000|2022-03-25 05:15:00|37.97|34.61|38.07|34.71|38.1|34.74|37.95|34.59|0
1648185600000|2022-03-25 05:20:00|38.05|34.69|38.03|34.67|38.08|34.72|37.95|34.59|0
1648185900000|2022-03-25 05:25:00|38.01|34.65|38.11|34.75|38.15|34.79|37.93|34.57|0
1648186200000|2022-03-25 05:30:00|38.12|34.76|38.21|34.85|38.29|34.93|38.11|34.75|0
1648186500000|2022-03-25 05:35:00|38.2|34.84|38.18|34.82|38.29|34.93|38.18|34.82|0
1648186800000|2022-03-25 05:40:00|38.2|34.84|38.3|34.94|38.35|34.99|38.2|34.84|0
1648187100000|2022-03-25 05:45:00|38.29|34.93|38.18|34.82|38.32|34.96|38.13|34.77|0
1648187400000|2022-03-25 05:50:00|38.16|34.8|38.19|34.83|38.28|34.92|38.14|34.78|0
1648187700000|2022-03-25 05:55:00|38.18|34.82|38.19|34.83|38.25|34.89|38.09|34.73|0
1648188000000|2022-03-25 06:00:00|38.18|34.82|38.17|34.81|38.21|34.85|38.07|34.71|0
1648188300000|2022-03-25 06:05:00|38.16|34.8|38.21|34.85|38.22|34.86|38.11|34.75|0
1648188600000|2022-03-25 06:10:00|38.18|34.82|38.09|34.73|38.18|34.82|38.04|34.68|0
1648188900000|2022-03-25 06:15:00|38.08|34.72|38.03|34.67|38.08|34.72|38.01|34.65|0
1648189200000|2022-03-25 06:20:00|38.02|34.66|37.99|34.63|38.07|34.71|37.96|34.6|0
1648189500000|2022-03-25 06:25:00|38|34.64|38.06|34.7|38.1|34.74|37.98|34.62|0
1648189800000|2022-03-25 06:30:00|38.05|34.69|38.05|34.69|38.09|34.73|38.03|34.67|0
1648190100000|2022-03-25 06:35:00|38.03|34.67|38.13|34.77|38.16|34.8|38.03|34.67|0
1648190400000|2022-03-25 06:40:00|38.11|34.75|38.16|34.8|38.2|34.84|38.08|34.72|0
1648190700000|2022-03-25 06:45:00|38.2|34.84|38.17|34.81|38.21|34.85|38.16|34.8|0
1648191000000|2022-03-25 06:50:00|38.16|34.8|38.09|34.73|38.2|34.84|38.09|34.73|0
1648191300000|2022-03-25 06:55:00|38.11|34.75|37.94|34.58|38.14|34.78|37.94|34.58|0
1648191600000|2022-03-25 07:00:00|37.95|34.59|38.07|34.71|38.16|34.8|37.95|34.59|0
1648191900000|2022-03-25 07:05:00|37.83|34.95|38.02|35.14|38.04|35.16|37.83|34.95|0
1648192200000|2022-03-25 07:10:00|38|35.12|37.85|34.97|38.02|35.14|37.85|34.97|0
1648192500000|2022-03-25 07:15:00|37.83|34.95|38.21|35.33|38.53|35.65|37.7|34.82|0
1648192800000|2022-03-25 07:20:00|38.2|35.32|36.98|34.1|38.37|35.49|36.97|34.09|0
1648193100000|2022-03-25 07:25:00|37|34.12|37.08|34.2|37.1|34.22|36.98|34.1|0
1648193400000|2022-03-25 07:30:00|37.07|34.19|36.98|34.1|37.08|34.2|36.96|34.08|0
1648193700000|2022-03-25 07:35:00|36.99|34.11|37.01|34.13|37.08|34.2|36.95|34.07|0
1648194000000|2022-03-25 07:40:00|37|34.12|37.03|34.15|37.06|34.18|36.94|34.06|0
1648194300000|2022-03-25 07:45:00|37.04|34.16|37.03|34.15|37.04|34.16|36.94|34.06|0
1648194600000|2022-03-25 07:50:00|37.02|34.14|36.91|34.03|37.03|34.15|36.87|33.99|0
1648194900000|2022-03-25 07:55:00|36.92|34.04|36.75|33.87|36.93|34.05|36.75|33.87|0
1648195200000|2022-03-25 08:00:00|36.8|33.92|36.97|34.09|36.97|34.09|36.7|33.82|0
1648195500000|2022-03-25 08:05:00|36.99|34.11|37.43|34.55|37.51|34.63|36.99|34.11|0
1648195800000|2022-03-25 08:10:00|37.45|34.57|37.83|34.95|37.83|34.95|37.43|34.55|0
1648196100000|2022-03-25 08:15:00|37.82|34.94|38.03|35.15|38.47|35.59|37.09|34.21|0
1648196400000|2022-03-25 08:20:00|38.02|35.14|37.88|35|38.05|35.17|37.82|34.94|0
1648196700000|2022-03-25 08:25:00|37.87|34.99|37.82|34.94|37.9|35.02|37.77|34.89|0
1648197000000|2022-03-25 08:30:00|37.83|34.95|37.73|34.85|37.91|35.03|37.72|34.84|0
1648197300000|2022-03-25 08:35:00|37.72|34.84|37.72|34.84|37.77|34.89|37.66|34.78|0
1648197600000|2022-03-25 08:40:00|37.71|34.83|37.58|34.7|37.8|34.92|37.56|34.68|0
1648197900000|2022-03-25 08:45:00|37.56|34.68|37.64|34.76|37.66|34.78|37.56|34.68|0
1648198200000|2022-03-25 08:50:00|37.58|34.7|37.5|34.62|37.58|34.7|37.49|34.61|0
1648198500000|2022-03-25 08:55:00|37.51|34.63|37.47|34.59|37.54|34.66|37.4|34.52|0
1648198800000|2022-03-25 09:00:00|37.46|34.58|37.6|34.72|37.88|35|37.14|34.26|0
1648199100000|2022-03-25 09:05:00|37.63|34.75|37.81|34.93|37.83|34.95|37.62|34.74|0
1648199400000|2022-03-25 09:10:00|37.8|34.92|37.65|34.77|37.84|34.96|37.64|34.76|0
1648199700000|2022-03-25 09:15:00|37.67|34.79|37.45|34.57|37.67|34.79|37.45|34.57|0
1648200000000|2022-03-25 09:20:00|37.46|34.58|37.39|34.51|37.5|34.62|37.36|34.48|0
1648200300000|2022-03-25 09:25:00|37.4|34.52|37.46|34.58|37.51|34.63|37.38|34.5|0
1648200600000|2022-03-25 09:30:00|37.47|34.59|37.6|34.72|37.61|34.73|37.37|34.49|0
1648200900000|2022-03-25 09:35:00|37.58|34.7|37.34|34.46|37.62|34.74|37.34|34.46|0
1648201200000|2022-03-25 09:40:00|37.32|34.44|37.27|34.39|37.37|34.49|37.27|34.39|0
1648201500000|2022-03-25 09:45:00|37.28|34.4|37.16|34.28|37.28|34.4|37.08|34.2|0
1648201800000|2022-03-25 09:50:00|37.15|34.27|37.04|34.16|37.2|34.32|37.03|34.15|0
1648202100000|2022-03-25 09:55:00|37.06|34.18|37.04|34.16|37.08|34.2|37.03|34.15|0
1648202400000|2022-03-25 10:00:00|37.03|34.15|37.13|34.25|37.14|34.26|36.94|34.06|0
1648202700000|2022-03-25 10:05:00|37.11|34.23|37.06|34.18|37.13|34.25|37.02|34.14|0
1648203000000|2022-03-25 10:10:00|37.07|34.19|37.32|34.44|37.72|34.84|37.02|34.14|0
1648203300000|2022-03-25 10:15:00|37.3|34.42|37.23|34.35|37.32|34.44|37.22|34.34|0
1648203600000|2022-03-25 10:20:00|37.22|34.34|37.23|34.35|37.27|34.39|37.11|34.23|0
1648203900000|2022-03-25 10:25:00|37.24|34.36|37.1|34.22|37.26|34.38|37.08|34.2|0
1648204200000|2022-03-25 10:30:00|37.11|34.23|37.16|34.28|37.18|34.3|37.06|34.18|0
1648204500000|2022-03-25 10:35:00|37.14|34.26|37.19|34.31|37.23|34.35|37.13|34.25|0
1648204800000|2022-03-25 10:40:00|37.18|34.3|37.14|34.26|37.21|34.33|37.11|34.23|0
1648205100000|2022-03-25 10:45:00|37.16|34.28|37.2|34.32|37.22|34.34|37.09|34.21|0
1648205400000|2022-03-25 10:50:00|37.18|34.3|37.04|34.16|37.19|34.31|37.04|34.16|0
1648205700000|2022-03-25 10:55:00|37.05|34.17|36.75|33.87|37.05|34.17|36.74|33.86|0
1648206000000|2022-03-25 11:00:00|36.76|33.88|36.86|33.98|36.87|33.99|36.76|33.88|0
1648206300000|2022-03-25 11:05:00|36.85|33.97|36.6|33.72|37.03|34.15|36.6|33.72|0
1648206600000|2022-03-25 11:10:00|36.58|33.7|36.75|33.87|36.75|33.87|36.52|33.64|0
1648206900000|2022-03-25 11:15:00|36.8|33.92|36.68|33.8|36.83|33.95|36.6|33.72|0
1648207200000|2022-03-25 11:20:00|36.69|33.81|36.39|33.51|36.7|33.82|36.35|33.47|0
1648207500000|2022-03-25 11:25:00|36.4|33.52|35.98|33.1|36.43|33.55|35.87|32.99|0
1648207800000|2022-03-25 11:30:00|36|33.12|36.08|33.2|36.13|33.25|35.98|33.1|0
1648208100000|2022-03-25 11:35:00|36.09|33.21|36.21|33.33|36.21|33.33|36.08|33.2|0
1648208400000|2022-03-25 11:40:00|36.22|33.34|36.14|33.26|36.22|33.34|36.14|33.26|0
1648208700000|2022-03-25 11:45:00|36.12|33.24|36.11|33.23|36.16|33.28|36.04|33.16|0
1648209000000|2022-03-25 11:50:00|36.1|33.22|36.02|33.14|36.11|33.23|35.6|32.72|0
1648209300000|2022-03-25 11:55:00|36.01|33.13|36.04|33.16|36.1|33.22|35.92|33.04|0
1648209600000|2022-03-25 12:00:00|36.07|33.19|36.1|33.22|36.13|33.25|36.05|33.17|0
1648209900000|2022-03-25 12:05:00|36.12|33.24|36.08|33.2|36.12|33.24|36.01|33.13|0
1648210200000|2022-03-25 12:10:00|36.07|33.19|36.07|33.19|36.17|33.29|36.05|33.17|0
1648210500000|2022-03-25 12:15:00|36.08|33.2|36.03|33.15|36.14|33.26|36.03|33.15|0
1648210800000|2022-03-25 12:20:00|36|33.12|36.01|33.13|36.08|33.2|35.96|33.08|0
1648211100000|2022-03-25 12:25:00|36|33.12|36.06|33.18|36.08|33.2|36|33.12|0
1648211400000|2022-03-25 12:30:00|36.07|33.19|36.14|33.26|36.23|33.35|36.04|33.16|0
1648211700000|2022-03-25 12:35:00|36.16|33.28|36.27|33.39|36.27|33.39|36.14|33.26|0
1648212000000|2022-03-25 12:40:00|36.32|33.44|35.7|32.82|36.32|33.44|35.7|32.82|0
1648212300000|2022-03-25 12:45:00|35.72|32.84|35.7|32.82|35.74|32.86|35.67|32.79|0
1648212600000|2022-03-25 12:50:00|35.72|32.84|35.48|33.08|35.72|33.1|35.46|32.82|0
1648212900000|2022-03-25 12:55:00|35.46|33.06|35.44|33.04|35.49|33.09|35.41|33.01|0
1648213200000|2022-03-25 13:00:00|35.46|33.06|35.61|33.21|35.62|33.22|35.44|33.04|0
1648213500000|2022-03-25 13:05:00|35.59|33.19|35.61|33.21|35.66|33.26|35.52|33.12|0
1648213800000|2022-03-25 13:10:00|35.59|33.19|35.61|33.21|35.64|33.24|35.56|33.16|0
1648214100000|2022-03-25 13:15:00|35.62|33.22|35.64|33.24|35.67|33.27|35.59|33.19|0
1648214400000|2022-03-25 13:20:00|35.63|33.23|35.75|33.35|35.77|33.37|35.62|33.22|0
1648214700000|2022-03-25 13:25:00|35.74|33.34|35.97|33.57|36.03|33.63|35.73|33.33|0
1648215000000|2022-03-25 13:30:00|35.95|33.55|35.91|33.51|36.05|33.65|35.72|33.32|0
1648215300000|2022-03-25 13:35:00|35.96|33.56|36.31|33.91|36.31|33.91|35.9|33.5|0
1648215600000|2022-03-25 13:40:00|36.33|33.93|36.13|33.73|36.48|34.08|36.03|33.63|0
1648215900000|2022-03-25 13:45:00|36.08|33.68|35.79|33.39|36.28|33.88|35.64|33.24|0
1648216200000|2022-03-25 13:50:00|35.76|33.36|35.68|33.28|35.92|33.52|35.61|33.21|0
1648216500000|2022-03-25 13:55:00|35.69|33.29|36.11|33.71|36.24|33.84|35.66|33.26|0
1648216800000|2022-03-25 14:00:00|36.08|33.68|36.15|33.75|36.36|33.96|36.05|33.65|0
1648217100000|2022-03-25 14:05:00|36.14|33.74|35.89|33.49|36.24|33.84|35.85|33.45|0
1648217400000|2022-03-25 14:10:00|35.9|33.5|35.94|33.54|35.96|33.56|35.72|33.32|0
1648217700000|2022-03-25 14:15:00|35.99|33.59|35.65|33.25|36.05|33.65|35.62|33.22|0
1648218000000|2022-03-25 14:20:00|35.64|33.24|34.38|31.98|35.66|33.26|34.24|31.84|0
1648218300000|2022-03-25 14:25:00|34.37|31.97|34.62|32.22|34.62|32.22|34.35|31.95|0
1648218600000|2022-03-25 14:30:00|34.61|32.21|34.3|31.9|34.62|32.22|34.3|31.9|0
1648218900000|2022-03-25 14:35:00|34.27|31.87|34.27|31.87|34.27|31.87|34.09|31.69|0
1648219200000|2022-03-25 14:40:00|34.23|31.83|33.98|31.58|34.33|31.93|33.91|31.51|0
1648219500000|2022-03-25 14:45:00|34.01|31.61|34.53|32.13|34.58|32.18|34.01|31.61|0
1648219800000|2022-03-25 14:50:00|34.51|32.11|34.75|32.35|34.85|32.45|34.43|32.03|0
1648220100000|2022-03-25 14:55:00|34.77|32.37|34.74|32.34|34.85|32.45|34.62|32.22|0
1648220400000|2022-03-25 15:00:00|34.68|32.28|35.08|32.68|35.24|32.84|34.62|32.22|0
1648220700000|2022-03-25 15:05:00|35.09|32.69|35.85|33.45|35.85|33.45|35.01|32.61|0
1648221000000|2022-03-25 15:10:00|35.87|33.47|36.2|33.8|36.42|34.02|35.07|32.67|0
1648221300000|2022-03-25 15:15:00|36.22|33.82|36.64|34.24|36.68|34.28|35.98|33.58|0
1648221600000|2022-03-25 15:20:00|36.62|34.22|36.84|34.44|36.98|34.58|36.62|34.22|0
1648221900000|2022-03-25 15:25:00|36.85|34.45|37.87|35.47|38.31|35.91|36.85|34.45|0
1648222200000|2022-03-25 15:30:00|37.89|35.49|37.8|35.4|38.15|35.75|37.68|35.28|0
1648222500000|2022-03-25 15:35:00|37.76|35.36|37.69|35.29|37.87|35.47|37.57|35.17|0
1648222800000|2022-03-25 15:40:00|37.73|35.33|37.22|34.82|37.73|35.33|37.21|34.81|0
1648223100000|2022-03-25 15:45:00|37.21|34.81|37.65|35.25|37.69|35.29|37.21|34.81|0
1648223400000|2022-03-25 15:50:00|37.64|35.24|37.62|35.22|37.65|35.25|37.22|34.82|0
1648223700000|2022-03-25 15:55:00|37.64|35.24|37.72|35.32|38.04|35.64|37.57|35.17|0
1648224000000|2022-03-25 16:00:00|37.77|35.37|37.72|35.32|37.91|35.51|37.6|35.2|0
1648224300000|2022-03-25 16:05:00|37.69|35.29|37.34|34.94|37.69|35.29|37.18|34.78|0
1648224600000|2022-03-25 16:10:00|37.32|34.92|37.06|34.66|37.35|34.95|37.05|34.65|0
1648224900000|2022-03-25 16:15:00|37.03|34.63|37.01|34.61|37.34|34.94|36.98|34.58|0
1648225200000|2022-03-25 16:20:00|37.02|34.62|36.95|34.55|37.33|34.93|36.37|33.97|0
1648225500000|2022-03-25 16:25:00|36.91|34.51|36.83|34.43|37.19|34.79|36.76|34.36|0
1648225800000|2022-03-25 16:30:00|36.81|34.41|36.84|34.44|37.12|34.72|36.81|34.41|0
1648226100000|2022-03-25 16:35:00|36.86|34.46|37.39|34.99|37.49|35.09|36.86|34.46|0
1648226400000|2022-03-25 16:40:00|37.41|35.01|37.2|34.8|37.42|35.02|37.2|34.8|0
1648226700000|2022-03-25 16:45:00|37.18|34.78|36.98|34.58|37.22|34.82|36.84|34.44|0
1648227000000|2022-03-25 16:50:00|37.02|34.62|37.13|34.73|37.28|34.88|36.7|34.3|0
1648227300000|2022-03-25 16:55:00|37.14|34.74|36.99|34.59|37.35|34.95|36.9|34.5|0
1648227600000|2022-03-25 17:00:00|36.96|34.56|36.97|34.57|37.28|34.88|36.92|34.52|0
1648227900000|2022-03-25 17:05:00|36.99|34.59|36.99|34.59|37.14|34.74|36.85|34.45|0
1648228200000|2022-03-25 17:10:00|37.02|34.62|37.16|34.76|37.29|34.89|37|34.6|0
1648228500000|2022-03-25 17:15:00|37.14|34.74|36.58|34.18|37.14|34.74|36.48|34.08|0
1648228800000|2022-03-25 17:20:00|36.56|34.16|37.15|34.75|37.17|34.77|36.49|34.09|0
1648229100000|2022-03-25 17:25:00|37.14|34.74|37.03|34.63|37.22|34.82|37.02|34.62|0
1648229400000|2022-03-25 17:30:00|37.01|34.61|36.74|34.34|37.02|34.62|36.72|34.32|0
1648229700000|2022-03-25 17:35:00|36.72|34.32|36.69|34.29|36.84|34.44|36.64|34.24|0
1648230000000|2022-03-25 17:40:00|36.67|34.27|36.62|34.22|36.94|34.54|36.59|34.19|0
1648230300000|2022-03-25 17:45:00|36.6|34.2|36.55|34.15|36.77|34.37|36.5|34.1|0
1648230600000|2022-03-25 17:50:00|36.53|34.13|36.4|34|36.55|34.15|36.38|33.98|0
1648230900000|2022-03-25 17:55:00|36.38|33.98|36.08|33.68|36.4|34|36.03|33.63|0
1648231200000|2022-03-25 18:00:00|36.06|33.66|35.93|33.53|36.21|33.81|35.86|33.46|0
1648231500000|2022-03-25 18:05:00|35.91|33.51|35.83|33.43|35.94|33.54|35.78|33.38|0
1648231800000|2022-03-25 18:10:00|35.79|33.39|35.89|33.49|36.03|33.63|35.74|33.34|0
1648232100000|2022-03-25 18:15:00|35.88|33.48|36.05|33.65|36.07|33.67|35.81|33.41|0
1648232400000|2022-03-25 18:20:00|36.02|33.62|35.92|33.52|36.04|33.64|35.87|33.47|0
1648232700000|2022-03-25 18:25:00|35.91|33.51|35.82|33.42|36.01|33.61|35.76|33.36|0
1648233000000|2022-03-25 18:30:00|35.81|33.41|35.74|33.34|35.82|33.42|35.59|33.19|0
1648233300000|2022-03-25 18:35:00|35.75|33.35|35.77|33.37|35.85|33.45|35.64|33.24|0
1648233600000|2022-03-25 18:40:00|35.79|33.39|35.72|33.32|35.92|33.52|35.72|33.32|0
1648233900000|2022-03-25 18:45:00|35.7|33.3|35.77|33.37|35.83|33.43|35.62|33.22|0
1648234200000|2022-03-25 18:50:00|35.73|33.33|35.58|33.18|35.8|33.4|35.55|33.15|0
1648234500000|2022-03-25 18:55:00|35.57|33.17|35.68|33.28|35.75|33.35|35.5|33.1|0
1648234800000|2022-03-25 19:00:00|35.7|33.3|35.1|32.7|36.71|34.31|35.08|32.68|0
1648235100000|2022-03-25 19:05:00|35.06|32.66|35.36|32.96|35.46|33.06|35.03|32.63|0
1648235400000|2022-03-25 19:10:00|35.31|32.91|35.05|32.65|35.37|32.97|35.03|32.63|0
1648235700000|2022-03-25 19:15:00|35.01|32.61|35.39|32.99|35.42|33.02|34.98|32.58|0
1648236000000|2022-03-25 19:20:00|35.36|32.96|35.59|33.19|35.8|33.4|35.36|32.96|0
1648236300000|2022-03-25 19:25:00|35.57|33.17|35.92|33.52|35.93|33.53|35.52|33.12|0
1648236600000|2022-03-25 19:30:00|35.95|33.55|35.87|33.47|36.12|33.72|35.73|33.33|0
1648236900000|2022-03-25 19:35:00|35.88|33.48|35.81|33.41|35.97|33.57|35.55|33.15|0
1648237200000|2022-03-25 19:40:00|35.76|33.36|35.46|33.06|35.78|33.38|35.2|32.8|0
1648237500000|2022-03-25 19:45:00|35.41|33.01|34.94|32.54|35.41|33.01|34.94|32.54|0
1648237800000|2022-03-25 19:50:00|35|32.6|34.64|32.24|35|32.6|34.63|32.23|0
1648238100000|2022-03-25 19:55:00|34.63|32.23|34.16|31.76|34.66|32.26|34.11|31.71|0
1648238400000|2022-03-25 20:00:00|34.26|31.86|34.22|31.82|34.43|32.03|34.16|31.76|0
1648238700000|2022-03-25 20:05:00|34.24|31.84|34.32|31.92|34.32|31.92|34.19|31.79|0
1648239000000|2022-03-25 20:10:00|34.3|31.9|34.24|31.84|34.32|31.92|34.22|31.82|0
1648451100000|2022-03-28 07:05:00|35.38|32.58|35.05|32.65|35.38|32.8|34.91|32.51|0
1648451400000|2022-03-28 07:10:00|35.06|32.66|35.2|32.8|35.33|32.93|35.04|32.64|0
1648451700000|2022-03-28 07:15:00|35.19|32.79|35.27|32.87|35.3|32.9|35.1|32.7|0
1648452000000|2022-03-28 07:20:00|35.3|32.9|35.22|32.82|35.36|32.96|35.13|32.73|0
1648452300000|2022-03-28 07:25:00|35.2|32.8|34.92|32.52|35.2|32.8|34.86|32.46|0
1648452600000|2022-03-28 07:30:00|34.91|32.51|34.74|32.34|34.91|32.51|34.73|32.33|0
1648452900000|2022-03-28 07:35:00|34.73|32.33|34.97|32.57|34.97|32.57|34.72|32.32|0
1648453200000|2022-03-28 07:40:00|34.98|32.58|34.99|32.59|35.1|32.7|34.93|32.53|0
1648453500000|2022-03-28 07:45:00|34.97|32.57|35.13|32.73|35.18|32.78|34.96|32.56|0
1648453800000|2022-03-28 07:50:00|35.16|32.76|35.09|32.69|35.19|32.79|35.03|32.63|0
1648454100000|2022-03-28 07:55:00|35.1|32.7|35.01|32.61|35.18|32.78|34.97|32.57|0
1648454400000|2022-03-28 08:00:00|35.03|32.63|35.29|32.89|35.34|32.94|35.03|32.63|0
1648454700000|2022-03-28 08:05:00|35.3|32.9|35.28|32.88|35.42|33.02|35.25|32.85|0
1648455000000|2022-03-28 08:10:00|35.32|32.92|35.15|32.75|35.32|32.92|35.15|32.75|0
1648455300000|2022-03-28 08:15:00|35.17|32.77|34.89|32.49|35.17|32.77|34.84|32.44|0
1648455600000|2022-03-28 08:20:00|34.94|32.54|34.97|32.57|35.05|32.65|34.91|32.51|0
1648455900000|2022-03-28 08:25:00|34.95|32.55|34.58|32.18|35.49|33.09|34.55|32.15|0
1648456200000|2022-03-28 08:30:00|34.57|32.17|34.74|32.34|34.78|32.38|34.57|32.17|0
1648456500000|2022-03-28 08:35:00|34.76|32.36|34.6|32.2|34.79|32.39|34.6|32.2|0
1648456800000|2022-03-28 08:40:00|34.61|32.21|34.47|32.07|34.61|32.21|34.46|32.06|0
1648457100000|2022-03-28 08:45:00|34.45|32.05|34.29|31.89|34.5|32.1|34.21|31.81|0
1648457400000|2022-03-28 08:50:00|34.31|31.91|34.35|31.95|34.55|32.15|34.3|31.9|0
1648457700000|2022-03-28 08:55:00|34.33|31.93|34.19|31.79|34.35|31.95|34.16|31.76|0
1648458000000|2022-03-28 09:00:00|34.2|31.8|34.46|32.06|34.47|32.07|34.19|31.79|0
1648458300000|2022-03-28 09:05:00|34.45|32.05|34.58|32.18|34.65|32.25|34.43|32.03|0
1648458600000|2022-03-28 09:10:00|34.6|32.2|34.71|32.31|34.71|32.31|34.6|32.2|0
1648458900000|2022-03-28 09:15:00|34.7|32.3|34.84|32.44|34.88|32.48|34.68|32.28|0
1648459200000|2022-03-28 09:20:00|34.82|32.42|34.74|32.34|34.92|32.52|34.72|32.32|0
1648459500000|2022-03-28 09:25:00|34.73|32.33|34.63|32.23|34.74|32.34|34.63|32.23|0
1648459800000|2022-03-28 09:30:00|34.64|32.24|34.53|32.13|34.67|32.27|34.53|32.13|0
1648460100000|2022-03-28 09:35:00|34.52|32.12|34.47|32.07|34.54|32.14|34.38|31.98|0
1648460400000|2022-03-28 09:40:00|34.45|32.05|34.4|32|34.45|32.05|34.37|31.97|0
1648460700000|2022-03-28 09:45:00|34.41|32.01|34.49|32.09|34.52|32.12|34.36|31.96|0
1648461000000|2022-03-28 09:50:00|34.48|32.08|34.6|32.2|34.64|32.24|34.47|32.07|0
1648461300000|2022-03-28 09:55:00|34.59|32.19|34.56|32.16|34.64|32.24|34.51|32.11|0
1648461600000|2022-03-28 10:00:00|34.57|32.17|34.47|32.07|34.71|32.31|34.46|32.06|0
1648461900000|2022-03-28 10:05:00|34.49|32.09|34.53|32.13|34.55|32.15|34.46|32.06|0
1648462200000|2022-03-28 10:10:00|34.55|32.15|34.4|32|34.58|32.18|34.4|32|0
1648462500000|2022-03-28 10:15:00|34.42|32.02|34.34|31.94|34.44|32.04|34.31|31.91|0
1648462800000|2022-03-28 10:20:00|34.36|31.96|34.24|31.84|34.44|32.04|34.24|31.84|0
1648463100000|2022-03-28 10:25:00|34.25|31.85|34.5|32.1|34.51|32.11|34.24|31.84|0
1648463400000|2022-03-28 10:30:00|34.49|32.09|34.49|32.09|34.54|32.14|34.44|32.04|0
1648463700000|2022-03-28 10:35:00|34.48|32.08|34.39|31.99|34.54|32.14|34.37|31.97|0
1648464000000|2022-03-28 10:40:00|34.38|31.98|34.28|31.88|34.38|31.98|34.21|31.81|0
1648464300000|2022-03-28 10:45:00|34.3|31.9|34.17|31.77|34.33|31.93|34.12|31.72|0
1648464600000|2022-03-28 10:50:00|34.19|31.79|34.25|31.85|34.28|31.88|34.12|31.72|0
1648464900000|2022-03-28 10:55:00|34.24|31.84|34.24|31.84|34.38|31.98|34.21|31.81|0
1648465200000|2022-03-28 11:00:00|34.2|31.8|34.06|31.66|34.21|31.81|34.06|31.66|0
1648465500000|2022-03-28 11:05:00|34.07|31.67|33.44|31.04|34.12|31.72|33.42|31.02|0
1648465800000|2022-03-28 11:10:00|33.42|31.02|33.45|31.05|33.54|31.14|33.34|30.94|0
1648466100000|2022-03-28 11:15:00|33.46|31.06|33.26|30.86|33.47|31.07|33.26|30.86|0
1648466400000|2022-03-28 11:20:00|33.28|30.88|33.29|30.89|33.36|30.96|33.25|30.85|0
1648466700000|2022-03-28 11:25:00|33.28|30.88|33.24|30.84|33.31|30.91|33.24|30.84|0
1648467000000|2022-03-28 11:30:00|33.26|30.86|33.15|30.75|33.26|30.86|33.12|30.72|0
1648467300000|2022-03-28 11:35:00|33.13|30.73|33.1|30.7|33.16|30.76|33.02|30.62|0
1648467600000|2022-03-28 11:40:00|33.12|30.72|33.5|31.1|33.5|31.1|33.12|30.72|0
1648467900000|2022-03-28 11:45:00|33.11|30.71|33.42|31.02|33.5|31.1|33.11|30.71|0
1648468200000|2022-03-28 11:50:00|33.4|31|33.46|31.06|33.53|31.13|33.4|31|0
1648468500000|2022-03-28 11:55:00|33.47|31.07|33.41|31.01|33.52|31.12|33.38|30.98|0
1648468800000|2022-03-28 12:00:00|33.42|31.02|33.52|31.12|33.57|31.17|33.37|30.97|0
1648469100000|2022-03-28 12:05:00|33.55|31.15|33.58|31.18|33.59|31.19|33.49|31.09|0
1648469400000|2022-03-28 12:10:00|33.6|31.2|33.63|31.23|33.66|31.26|33.57|31.17|0
1648469700000|2022-03-28 12:15:00|33.61|31.21|33.75|31.35|33.75|31.35|33.58|31.18|0
1648470000000|2022-03-28 12:20:00|33.77|31.37|34.11|31.71|34.13|31.73|33.57|31.17|0
1648470300000|2022-03-28 12:25:00|34.1|31.7|34|31.6|34.1|31.7|33.95|31.55|0
1648470600000|2022-03-28 12:30:00|33.98|31.58|34.03|31.63|34.06|31.66|33.95|31.55|0
1648470900000|2022-03-28 12:35:00|34.01|31.61|34.16|31.76|34.17|31.77|34.01|31.61|0
1648471200000|2022-03-28 12:40:00|34.15|31.75|34.31|31.91|34.4|32|34.15|31.75|0
1648471500000|2022-03-28 12:45:00|34.33|31.93|34.54|32.14|34.56|32.16|34.09|31.69|0
1648471800000|2022-03-28 12:50:00|34.52|32.12|34.54|32.14|34.64|32.24|34.51|32.11|0
1648472100000|2022-03-28 12:55:00|34.55|32.15|34.54|32.14|34.6|32.2|34.46|32.06|0
1648472400000|2022-03-28 13:00:00|34.52|32.12|34.62|32.22|34.67|32.27|34.47|32.07|0
1648472700000|2022-03-28 13:05:00|34.58|32.18|34.53|32.13|34.61|32.21|34.41|32.01|0
1648473000000|2022-03-28 13:10:00|34.52|32.12|34.55|32.15|34.83|32.43|34.52|32.12|0
1648473300000|2022-03-28 13:15:00|34.53|32.13|34.56|32.16|34.6|32.2|34.44|32.04|0
1648473600000|2022-03-28 13:20:00|34.6|32.2|34.71|32.31|34.71|32.31|34.55|32.15|0
1648473900000|2022-03-28 13:25:00|34.69|32.29|34.79|32.39|34.89|32.49|34.69|32.29|0
1648474200000|2022-03-28 13:30:00|34.72|32.32|34.82|32.42|35|32.6|34.55|32.15|0
1648474500000|2022-03-28 13:35:00|34.85|32.45|34.45|32.05|34.87|32.47|34.45|32.05|0
1648474800000|2022-03-28 13:40:00|34.51|32.11|34.4|32|34.57|32.17|34.21|31.81|0
1648475100000|2022-03-28 13:45:00|34.38|31.98|34.43|32.03|34.54|32.14|34.3|31.9|0
1648475400000|2022-03-28 13:50:00|34.4|32|34.09|31.69|34.44|32.04|34.01|31.61|0
1648475700000|2022-03-28 13:55:00|34.04|31.64|33.8|31.4|34.15|31.75|33.73|31.33|0
1648476000000|2022-03-28 14:00:00|33.76|31.36|34.47|32.07|34.74|32.34|33.76|31.36|0
1648476300000|2022-03-28 14:05:00|34.42|32.02|34.44|32.04|34.61|32.21|34.17|31.77|0
1648476600000|2022-03-28 14:10:00|34.43|32.03|34.54|32.14|34.59|32.19|34.35|31.95|0
1648476900000|2022-03-28 14:15:00|34.53|32.13|34.64|32.24|34.8|32.4|34.4|32|0
1648477200000|2022-03-28 14:20:00|34.58|32.18|34.32|31.92|34.9|32.5|34.3|31.9|0
1648477500000|2022-03-28 14:25:00|34.3|31.9|34.14|31.74|34.58|32.18|34.13|31.73|0
1648477800000|2022-03-28 14:30:00|34.08|31.68|35.39|32.99|35.49|33.09|33.95|31.55|0
1648478100000|2022-03-28 14:35:00|35.31|32.91|35.47|33.07|35.67|33.27|35.26|32.86|0
1648478400000|2022-03-28 14:40:00|35.42|33.02|35.26|32.86|35.52|33.12|35.24|32.84|0
1648478700000|2022-03-28 14:45:00|35.23|32.83|35|32.6|35.23|32.83|34.85|32.45|0
1648479000000|2022-03-28 14:50:00|35.02|32.62|34.9|32.5|35.06|32.66|34.82|32.42|0
1648479300000|2022-03-28 14:55:00|34.89|32.49|34.88|32.48|34.97|32.57|34.84|32.44|0
1648479600000|2022-03-28 15:00:00|34.84|32.44|35.37|32.97|35.65|33.25|34.75|32.35|0
1648479900000|2022-03-28 15:05:00|35.43|33.03|35.38|32.98|35.61|33.21|35.3|32.9|0
1648480200000|2022-03-28 15:10:00|35.33|32.93|35.15|32.75|35.43|33.03|35.14|32.74|0
1648480500000|2022-03-28 15:15:00|35.17|32.77|35.36|32.96|35.58|33.18|35.11|32.71|0
1648480800000|2022-03-28 15:20:00|35.33|32.93|35.61|33.21|35.66|33.26|35.33|32.93|0
1648481100000|2022-03-28 15:25:00|35.64|33.24|35.63|33.23|35.97|33.57|35.61|33.21|0
1648481400000|2022-03-28 15:30:00|35.61|33.21|36.07|33.67|36.17|33.77|35.59|33.19|0
1648481700000|2022-03-28 15:35:00|36.13|33.73|36.41|34.01|36.5|34.1|36.13|33.73|0
1648482000000|2022-03-28 15:40:00|36.38|33.98|36.18|33.78|36.45|34.05|36.18|33.78|0
1648482300000|2022-03-28 15:45:00|36.23|33.83|36.88|34.48|36.9|34.5|36.23|33.83|0
1648482600000|2022-03-28 15:50:00|36.92|34.52|35.98|33.58|37.04|34.64|35.98|33.58|0
1648482900000|2022-03-28 15:55:00|35.96|33.56|38.11|35.71|38.18|35.78|35.96|33.56|0
1648483200000|2022-03-28 16:00:00|38.16|35.76|37.73|35.33|38.23|35.83|37.7|35.3|0
1648483500000|2022-03-28 16:05:00|37.75|35.35|37.93|35.53|37.93|35.53|37.61|35.21|0
1648483800000|2022-03-28 16:10:00|37.92|35.52|38.02|35.62|38.21|35.81|37.92|35.52|0
1648484100000|2022-03-28 16:15:00|38.05|35.65|38.28|35.88|38.38|35.98|37.92|35.52|0
1648484400000|2022-03-28 16:20:00|38.26|35.86|37.91|35.51|38.26|35.86|37.86|35.46|0
1648484700000|2022-03-28 16:25:00|37.9|35.5|37.19|34.79|38.1|35.7|37.16|34.76|0
1648485000000|2022-03-28 16:30:00|37.23|34.83|38.65|36.25|38.81|36.41|36.91|34.51|0
1648485300000|2022-03-28 16:35:00|38.6|36.2|38.46|36.06|38.65|36.25|38.44|36.04|0
1648485600000|2022-03-28 16:40:00|38.47|36.07|38.35|35.95|38.51|36.11|38.27|35.87|0
1648485900000|2022-03-28 16:45:00|38.39|35.99|38.38|35.98|38.55|36.15|38.37|35.97|0
1648486200000|2022-03-28 16:50:00|38.42|36.02|38.16|35.76|38.45|36.05|38.16|35.76|0
1648486500000|2022-03-28 16:55:00|38.14|35.74|38.11|35.71|38.17|35.77|38.05|35.65|0
1648486800000|2022-03-28 17:00:00|38.09|35.69|38.07|35.67|38.14|35.74|37.97|35.57|0
1648487100000|2022-03-28 17:05:00|38.05|35.65|38.22|35.82|38.26|35.86|37.97|35.57|0
1648487400000|2022-03-28 17:10:00|38.24|35.84|38.08|35.68|38.26|35.86|38.05|35.65|0
1648487700000|2022-03-28 17:15:00|38.07|35.67|38.01|35.61|38.1|35.7|37.98|35.58|0
1648488000000|2022-03-28 17:20:00|37.98|35.58|37.31|34.91|38.07|35.67|37.3|34.9|0
1648488300000|2022-03-28 17:25:00|37.3|34.9|37.23|34.83|37.4|35|37.09|34.69|0
1648488600000|2022-03-28 17:30:00|37.21|34.81|37.2|34.8|37.29|34.89|37.11|34.71|0
1648488900000|2022-03-28 17:35:00|37.21|34.81|36.34|33.94|37.23|34.83|35.95|33.55|0
1648489200000|2022-03-28 17:40:00|36.35|33.95|36.44|34.04|36.47|34.07|36.3|33.9|0
1648489500000|2022-03-28 17:45:00|36.4|34|36.36|33.96|36.45|34.05|36.3|33.9|0
1648489800000|2022-03-28 17:50:00|36.31|33.91|36.4|34|36.44|34.04|36.28|33.88|0
1648490100000|2022-03-28 17:55:00|36.38|33.98|36.36|33.96|36.53|34.13|36.31|33.91|0
1648490400000|2022-03-28 18:00:00|36.38|33.98|36.35|33.95|36.43|34.03|36.15|33.75|0
1648490700000|2022-03-28 18:05:00|36.38|33.98|36.21|33.81|36.49|34.09|36.16|33.76|0
1648491000000|2022-03-28 18:10:00|36.19|33.79|36.23|33.83|36.37|33.97|36.06|33.66|0
1648491300000|2022-03-28 18:15:00|36.21|33.81|35.85|33.45|36.95|34.55|35.68|33.28|0
1648491600000|2022-03-28 18:20:00|35.83|33.43|35.63|33.23|35.88|33.48|35.6|33.2|0
1648491900000|2022-03-28 18:25:00|35.6|33.2|35.46|33.06|36.18|33.78|35.41|33.01|0
1648492200000|2022-03-28 18:30:00|35.47|33.07|35.46|33.06|35.49|33.09|35.38|32.98|0
1648492500000|2022-03-28 18:35:00|35.06|32.66|35.08|32.68|35.14|32.74|35.04|32.64|0
1648492800000|2022-03-28 18:40:00|35.06|32.66|34.78|32.38|35.11|32.71|34.56|32.16|0
1648493100000|2022-03-28 18:45:00|34.8|32.4|34.65|32.25|34.8|32.4|34.62|32.22|0
1648493400000|2022-03-28 18:50:00|34.64|32.24|33.82|31.42|34.64|32.24|33.8|31.4|0
1648493700000|2022-03-28 18:55:00|33.83|31.43|33.5|31.1|33.85|31.45|33.5|31.1|0
1648494000000|2022-03-28 19:00:00|33.49|31.09|33.78|31.38|33.81|31.41|33.49|31.09|0
1648494300000|2022-03-28 19:05:00|33.77|31.37|33.7|31.3|33.8|31.4|33.64|31.24|0
1648494600000|2022-03-28 19:10:00|33.72|31.32|33.59|31.19|33.73|31.33|33.56|31.16|0
1648494900000|2022-03-28 19:15:00|33.56|31.16|33.71|31.31|33.71|31.31|33.51|31.11|0
1648495200000|2022-03-28 19:20:00|33.72|31.32|33.4|31|33.72|31.32|33.37|30.97|0
1648495500000|2022-03-28 19:25:00|33.42|31.02|33.43|31.03|33.51|31.11|33.39|30.99|0
1648495800000|2022-03-28 19:30:00|33.42|31.02|33.21|30.81|33.47|31.07|33.18|30.78|0
1648496100000|2022-03-28 19:35:00|33.18|30.78|33.41|31.01|33.45|31.05|33.18|30.78|0
1648496400000|2022-03-28 19:40:00|33.43|31.03|33.18|30.78|33.49|31.09|33.17|30.77|0
1648496700000|2022-03-28 19:45:00|33.21|30.81|32.96|30.56|33.29|30.89|32.96|30.56|0
1648497000000|2022-03-28 19:50:00|33.27|30.87|33.16|30.76|34.62|32.22|33.15|30.75|0
1648497300000|2022-03-28 19:55:00|33.18|30.78|32.67|30.27|33.27|30.87|32.66|30.26|0
1648497600000|2022-03-28 20:00:00|32.69|30.29|32.53|30.13|32.73|30.33|32.46|30.06|0
1648497900000|2022-03-28 20:05:00|32.5|30.1|32.55|30.15|32.62|30.22|32.5|30.1|0
1648498200000|2022-03-28 20:10:00|32.56|30.16|32.56|30.16|32.61|30.21|32.55|30.15|0
1648498500000|2022-03-28 20:15:00|32.76|29.96|32.77|29.97|32.78|29.98|32.73|29.93|0
1648498800000|2022-03-28 20:20:00|32.8|30|32.76|29.96|32.8|30|32.76|29.96|0
1648499100000|2022-03-28 20:25:00|32.77|29.97|32.77|29.97|32.77|29.97|32.76|29.96|0
1648499400000|2022-03-28 20:30:00|32.76|29.96|32.76|29.96|32.77|29.97|32.76|29.96|0
1648499700000|2022-03-28 20:35:00|32.77|29.97|32.75|29.95|32.77|29.97|32.75|29.95|0
1648500000000|2022-03-28 20:40:00|32.76|29.96|32.77|29.97|32.77|29.97|32.76|29.96|0
1648500300000|2022-03-28 20:45:00|32.75|29.95|32.77|29.97|32.77|29.97|32.75|29.95|0
1648500600000|2022-03-28 20:50:00|32.76|29.96|32.76|29.96|32.76|29.96|32.76|29.96|0
1648500900000|2022-03-28 20:55:00|32.77|29.97|32.77|29.97|32.77|29.97|32.76|29.96|0
1648501200000|2022-03-28 21:00:00|32.76|29.96|32.76|29.96|32.76|29.96|32.76|29.96|0
1648501500000|2022-03-28 21:05:00|32.77|29.97|32.78|29.98|32.8|30|32.77|29.97|0
1648501800000|2022-03-28 21:10:00|32.8|30|32.8|30|32.81|30.01|32.78|29.98|0
1648502100000|2022-03-28 21:15:00|32.78|29.98|32.79|29.99|32.79|29.99|32.78|29.98|0
1648502400000|2022-03-28 21:20:00|32.81|30.01|32.77|29.97|32.81|30.01|32.77|29.97|0
1648502700000|2022-03-28 21:25:00|32.79|29.99|32.79|29.99|32.79|29.99|32.76|29.96|0
1648503000000|2022-03-28 21:30:00|32.83|30.03|32.79|29.99|32.83|30.03|32.79|29.99|0
1648503300000|2022-03-28 21:35:00|32.78|29.98|32.79|29.99|32.79|29.99|32.78|29.98|0
1648503600000|2022-03-28 21:40:00|32.78|29.98|32.82|30.02|32.82|30.02|32.78|29.98|0
1648503900000|2022-03-28 21:45:00|32.81|30.01|32.79|29.99|32.81|30.01|32.77|29.97|0
1648504200000|2022-03-28 21:50:00|32.8|30|32.78|29.98|32.8|30|32.78|29.98|0
1648504500000|2022-03-28 21:55:00|32.79|29.99|32.78|29.98|32.79|29.99|32.77|29.97|0
1648504800000|2022-03-28 22:00:00|32.79|29.99|32.9|30.1|32.93|30.13|32.79|29.99|0
1648505100000|2022-03-28 22:05:00|32.91|30.11|32.91|30.11|32.94|30.14|32.9|30.1|0
1648505400000|2022-03-28 22:10:00|32.93|30.13|32.93|30.13|33|30.2|32.91|30.11|0
1648505700000|2022-03-28 22:15:00|32.92|30.12|32.96|30.16|32.96|30.16|32.9|30.1|0
1648506000000|2022-03-28 22:20:00|32.95|30.15|32.91|30.11|32.95|30.15|32.91|30.11|0
1648506300000|2022-03-28 22:25:00|32.94|30.14|32.94|30.14|32.95|30.15|32.92|30.12|0
1648506600000|2022-03-28 22:30:00|32.92|30.12|32.86|30.06|32.92|30.12|32.78|29.98|0
1648506900000|2022-03-28 22:35:00|32.88|30.08|32.84|30.04|32.88|30.08|32.81|30.01|0
1648507200000|2022-03-28 22:40:00|32.83|30.03|32.9|30.1|32.9|30.1|32.83|30.03|0
1648507500000|2022-03-28 22:45:00|32.89|30.09|32.86|30.06|32.9|30.1|32.83|30.03|0
1648507800000|2022-03-28 22:50:00|32.84|30.04|32.88|30.08|32.9|30.1|32.79|29.99|0
1648508100000|2022-03-28 22:55:00|32.87|30.07|32.81|30.01|32.87|30.07|32.79|29.99|0
1648508400000|2022-03-28 23:00:00|32.78|29.98|32.79|29.99|32.81|30.01|32.75|29.95|0
1648508700000|2022-03-28 23:05:00|32.8|30|32.77|29.97|32.8|30|32.74|29.94|0
1648509000000|2022-03-28 23:10:00|32.76|29.96|32.79|29.99|32.8|30|32.76|29.96|0
1648509300000|2022-03-28 23:15:00|32.8|30|32.85|30.05|32.86|30.06|32.77|29.97|0
1648509600000|2022-03-28 23:20:00|32.83|30.03|32.83|30.03|32.89|30.09|32.83|30.03|0
1648509900000|2022-03-28 23:25:00|32.8|30|32.74|29.94|32.86|30.06|32.74|29.94|0
1648510200000|2022-03-28 23:30:00|32.69|29.89|32.72|29.92|32.77|29.97|32.66|29.86|0
1648510500000|2022-03-28 23:35:00|32.71|29.91|32.71|29.91|32.71|29.91|32.68|29.88|0
1648510800000|2022-03-28 23:40:00|32.7|29.9|32.64|29.84|32.73|29.93|32.63|29.83|0
1648511100000|2022-03-28 23:45:00|32.66|29.86|32.72|29.92|32.73|29.93|32.66|29.86|0
1648511400000|2022-03-28 23:50:00|32.71|29.91|32.84|30.04|32.85|30.05|32.71|29.91|0
1648511700000|2022-03-28 23:55:00|32.85|30.05|32.85|30.05|32.87|30.07|32.82|30.02|0
1648512000000|2022-03-29 00:00:00|32.82|30.02|32.91|30.11|32.94|30.14|32.79|29.99|0
1648512300000|2022-03-29 00:05:00|32.93|30.13|32.93|30.13|32.97|30.17|32.91|30.11|0
1648512600000|2022-03-29 00:10:00|32.92|30.12|32.94|30.14|33|30.2|32.91|30.11|0
1648512900000|2022-03-29 00:15:00|32.95|30.15|32.95|30.15|32.98|30.18|32.91|30.11|0
1648513200000|2022-03-29 00:20:00|32.97|30.17|32.92|30.12|32.97|30.17|32.91|30.11|0
1648513500000|2022-03-29 00:25:00|32.91|30.11|32.94|30.14|32.97|30.17|32.91|30.11|0
1648513800000|2022-03-29 00:30:00|32.92|30.12|32.92|30.12|32.95|30.15|32.92|30.12|0
1648514100000|2022-03-29 00:35:00|32.93|30.13|32.9|30.1|32.95|30.15|32.9|30.1|0
1648514400000|2022-03-29 00:40:00|32.89|30.09|32.79|29.99|32.9|30.1|32.75|29.95|0
1648514700000|2022-03-29 00:45:00|32.78|29.98|32.87|30.07|32.89|30.09|32.78|29.98|0
1648515000000|2022-03-29 00:50:00|32.85|30.05|32.87|30.07|32.9|30.1|32.84|30.04|0
1648515300000|2022-03-29 00:55:00|32.85|30.05|32.93|30.13|32.93|30.13|32.84|30.04|0
1648515600000|2022-03-29 01:00:00|32.91|30.11|32.87|30.07|32.94|30.14|32.84|30.04|0
1648515900000|2022-03-29 01:05:00|32.88|30.08|32.86|30.06|32.9|30.1|32.85|30.05|0
1648516200000|2022-03-29 01:10:00|32.88|30.08|32.8|30|32.89|30.09|32.79|29.99|0
1648516500000|2022-03-29 01:15:00|32.79|29.99|32.79|29.99|32.83|30.03|32.71|29.91|0
1648516800000|2022-03-29 01:20:00|32.77|29.97|32.72|29.92|32.79|29.99|32.69|29.89|0
1648517100000|2022-03-29 01:25:00|32.71|29.91|32.75|29.95|32.75|29.95|32.69|29.89|0
1648517400000|2022-03-29 01:30:00|32.74|29.94|32.62|29.82|32.74|29.94|32.62|29.82|0
1648517700000|2022-03-29 01:35:00|32.6|29.8|32.46|29.66|32.61|29.81|32.42|29.62|0
1648518000000|2022-03-29 01:40:00|32.45|29.65|32.44|29.64|32.51|29.71|32.42|29.62|0
1648518300000|2022-03-29 01:45:00|32.45|29.65|32.51|29.71|32.52|29.72|32.44|29.64|0
1648518600000|2022-03-29 01:50:00|32.49|29.69|32.53|29.73|32.55|29.75|32.45|29.65|0
1648518900000|2022-03-29 01:55:00|32.52|29.72|32.55|29.75|32.56|29.76|32.5|29.7|0
1648519200000|2022-03-29 02:00:00|32.53|29.73|32.59|29.79|32.61|29.81|32.5|29.7|0
1648519500000|2022-03-29 02:05:00|32.6|29.8|32.61|29.81|32.62|29.82|32.58|29.78|0
1648519800000|2022-03-29 02:10:00|32.62|29.82|32.62|29.82|32.64|29.84|32.59|29.79|0
1648520100000|2022-03-29 02:15:00|32.63|29.83|32.62|29.82|32.65|29.85|32.6|29.8|0
1648520400000|2022-03-29 02:20:00|32.63|29.83|32.63|29.83|32.67|29.87|32.6|29.8|0
1648520700000|2022-03-29 02:25:00|32.64|29.84|32.68|29.88|32.69|29.89|32.63|29.83|0
1648521000000|2022-03-29 02:30:00|32.66|29.86|32.71|29.91|32.71|29.91|32.63|29.83|0
1648521300000|2022-03-29 02:35:00|32.69|29.89|32.75|29.95|32.78|29.98|32.69|29.89|0
1648521600000|2022-03-29 02:40:00|32.76|29.96|32.73|29.93|32.78|29.98|32.72|29.92|0
1648521900000|2022-03-29 02:45:00|32.72|29.92|32.69|29.89|32.76|29.96|32.69|29.89|0
1648522200000|2022-03-29 02:50:00|32.7|29.9|32.68|29.88|32.73|29.93|32.67|29.87|0
1648522500000|2022-03-29 02:55:00|32.69|29.89|32.7|29.9|32.73|29.93|32.67|29.87|0
1648522800000|2022-03-29 03:00:00|32.68|29.88|32.72|29.92|32.74|29.94|32.67|29.87|0
1648523100000|2022-03-29 03:05:00|32.71|29.91|32.65|29.85|32.71|29.91|32.64|29.84|0
1648523400000|2022-03-29 03:10:00|32.64|29.84|32.63|29.83|32.66|29.86|32.62|29.82|0
1648523700000|2022-03-29 03:15:00|32.65|29.85|32.65|29.85|32.68|29.88|32.63|29.83|0
1648524000000|2022-03-29 03:20:00|32.63|29.83|32.62|29.82|32.65|29.85|32.62|29.82|0
1648524300000|2022-03-29 03:25:00|32.63|29.83|32.66|29.86|32.68|29.88|32.62|29.82|0
1648524600000|2022-03-29 03:30:00|32.65|29.85|32.66|29.86|32.71|29.91|32.65|29.85|0
1648524900000|2022-03-29 03:35:00|32.67|29.87|32.69|29.89|32.7|29.9|32.65|29.85|0
1648525200000|2022-03-29 03:40:00|32.7|29.9|32.67|29.87|32.72|29.92|32.67|29.87|0
1648525500000|2022-03-29 03:45:00|32.66|29.86|32.72|29.92|32.72|29.92|32.66|29.86|0
1648525800000|2022-03-29 03:50:00|32.7|29.9|32.7|29.9|32.73|29.93|32.67|29.87|0
1648526100000|2022-03-29 03:55:00|32.68|29.88|32.67|29.87|32.7|29.9|32.66|29.86|0
1648526400000|2022-03-29 04:00:00|32.66|29.86|32.64|29.84|32.67|29.87|32.59|29.79|0
1648526700000|2022-03-29 04:05:00|32.65|29.85|32.65|29.85|32.7|29.9|32.64|29.84|0
1648527000000|2022-03-29 04:10:00|32.63|29.83|32.63|29.83|32.64|29.84|32.59|29.79|0
1648527300000|2022-03-29 04:15:00|32.62|29.82|32.65|29.85|32.65|29.85|32.6|29.8|0
1648527600000|2022-03-29 04:20:00|32.66|29.86|32.66|29.86|32.68|29.88|32.64|29.84|0
1648527900000|2022-03-29 04:25:00|32.65|29.85|32.67|29.87|32.69|29.89|32.64|29.84|0
1648528200000|2022-03-29 04:30:00|32.66|29.86|32.69|29.89|32.69|29.89|32.64|29.84|0
1648528500000|2022-03-29 04:35:00|32.7|29.9|32.67|29.87|32.7|29.9|32.66|29.86|0
1648528800000|2022-03-29 04:40:00|32.66|29.86|32.64|29.84|32.66|29.86|32.63|29.83|0
1648529100000|2022-03-29 04:45:00|32.63|29.83|32.61|29.81|32.64|29.84|32.61|29.81|0
1648529400000|2022-03-29 04:50:00|32.59|29.79|32.58|29.78|32.61|29.81|32.58|29.78|0
1648529700000|2022-03-29 04:55:00|32.56|29.76|32.56|29.76|32.58|29.78|32.56|29.76|0
1648530000000|2022-03-29 05:00:00|32.58|29.78|32.54|29.74|32.59|29.79|32.5|29.7|0
1648530300000|2022-03-29 05:05:00|32.53|29.73|32.66|29.86|32.66|29.86|32.5|29.7|0
1648530600000|2022-03-29 05:10:00|32.68|29.88|32.59|29.79|32.68|29.88|32.59|29.79|0
1648530900000|2022-03-29 05:15:00|32.6|29.8|32.59|29.79|32.61|29.81|32.56|29.76|0
1648531200000|2022-03-29 05:20:00|32.57|29.77|32.55|29.75|32.57|29.77|32.54|29.74|0
1648531500000|2022-03-29 05:25:00|32.54|29.74|32.42|29.62|32.54|29.74|32.4|29.6|0
1648531800000|2022-03-29 05:30:00|32.4|29.6|32.16|29.36|32.42|29.62|32.12|29.32|0
1648532100000|2022-03-29 05:35:00|32.15|29.35|32.25|29.45|32.25|29.45|32.15|29.35|0
1648532400000|2022-03-29 05:40:00|32.24|29.44|32.12|29.32|32.24|29.44|32.12|29.32|0
1648532700000|2022-03-29 05:45:00|32.13|29.33|32.16|29.36|32.2|29.4|32.11|29.31|0
1648533000000|2022-03-29 05:50:00|32.14|29.34|32.05|29.25|32.14|29.34|31.99|29.19|0
1648533300000|2022-03-29 05:55:00|32.04|29.24|32.54|29.74|33.57|30.77|30.89|28.09|0
1648533600000|2022-03-29 06:00:00|32.57|29.77|32.81|30.01|32.81|30.01|32.56|29.76|0
1648533900000|2022-03-29 06:05:00|32.8|30|33.32|30.52|34.15|31.35|32.78|29.98|0
1648534200000|2022-03-29 06:10:00|33.31|30.51|33.32|30.52|33.37|30.57|33.31|30.51|0
1648534500000|2022-03-29 06:15:00|33.33|30.53|33.4|30.6|33.4|30.6|33.32|30.52|0
1648534800000|2022-03-29 06:20:00|33.41|30.61|33.41|30.61|33.46|30.66|33.38|30.58|0
1648535100000|2022-03-29 06:25:00|33.43|30.63|33.55|30.75|33.55|30.75|33.4|30.6|0
1648535400000|2022-03-29 06:30:00|33.56|30.76|33.55|30.75|33.59|30.79|33.49|30.69|0
1648535700000|2022-03-29 06:35:00|33.56|30.76|33.51|30.71|33.59|30.79|33.5|30.7|0
1648536000000|2022-03-29 06:40:00|33.52|30.72|33.53|30.73|33.58|30.78|33.51|30.71|0
1648536300000|2022-03-29 06:45:00|33.54|30.74|33.42|30.62|33.54|30.74|33.4|30.6|0
1648536600000|2022-03-29 06:50:00|33.43|30.63|33.28|30.48|33.44|30.64|33.28|30.48|0
1648536900000|2022-03-29 06:55:00|33.3|30.5|33.08|30.28|33.33|30.53|33.02|30.22|0
1648537200000|2022-03-29 07:00:00|33.07|30.27|33.33|30.53|33.39|30.59|33.05|30.25|0
1648537500000|2022-03-29 07:05:00|33.14|30.74|33.41|31.01|33.41|31.01|33.14|30.74|0
1648537800000|2022-03-29 07:10:00|33.43|31.03|33.3|30.9|33.47|31.07|33.18|30.78|0
1648538100000|2022-03-29 07:15:00|33.31|30.91|33.24|30.84|33.33|30.93|33.18|30.78|0
1648538400000|2022-03-29 07:20:00|33.22|30.82|32.86|30.46|33.22|30.82|32.69|30.29|0
1648538700000|2022-03-29 07:25:00|32.85|30.45|32.78|30.38|32.86|30.46|32.67|30.27|0
1648539000000|2022-03-29 07:30:00|32.77|30.37|32.98|30.58|32.99|30.59|32.75|30.35|0
1648539300000|2022-03-29 07:35:00|32.97|30.57|32.95|30.55|33.02|30.62|32.93|30.53|0
1648539600000|2022-03-29 07:40:00|32.96|30.56|33|30.6|33.08|30.68|32.96|30.56|0
1648539900000|2022-03-29 07:45:00|33.01|30.61|33.01|30.61|33.11|30.71|32.98|30.58|0
1648540200000|2022-03-29 07:50:00|33.04|30.64|33.03|30.63|33.12|30.72|32.95|30.55|0
1648540500000|2022-03-29 07:55:00|33.04|30.64|32.97|30.57|33.08|30.68|32.93|30.53|0
1648540800000|2022-03-29 08:00:00|33|30.6|32.88|30.48|33.03|30.63|32.82|30.42|0
1648541100000|2022-03-29 08:05:00|32.9|30.5|32.84|30.44|32.99|30.59|32.83|30.43|0
1648541400000|2022-03-29 08:10:00|32.83|30.43|32.91|30.51|33.03|30.63|32.82|30.42|0
1648541700000|2022-03-29 08:15:00|32.95|30.55|32.83|30.43|32.95|30.55|32.74|30.34|0
1648542000000|2022-03-29 08:20:00|32.82|30.42|32.86|30.46|32.92|30.52|32.75|30.35|0
1648542300000|2022-03-29 08:25:00|32.84|30.44|32.87|30.47|32.92|30.52|32.81|30.41|0
1648542600000|2022-03-29 08:30:00|32.9|30.5|32.93|30.53|32.96|30.56|32.88|30.48|0
1648542900000|2022-03-29 08:35:00|32.92|30.52|32.86|30.46|32.98|30.58|32.81|30.41|0
1648543200000|2022-03-29 08:40:00|32.83|30.43|32.7|30.3|32.86|30.46|32.69|30.29|0
1648543500000|2022-03-29 08:45:00|32.71|30.31|32.72|30.32|32.74|30.34|32.66|30.26|0
1648543800000|2022-03-29 08:50:00|32.71|30.31|32.74|30.34|32.75|30.35|32.67|30.27|0
1648544100000|2022-03-29 08:55:00|32.75|30.35|32.77|30.37|32.82|30.42|32.69|30.29|0
1648544400000|2022-03-29 09:00:00|32.76|30.36|32.71|30.31|32.82|30.42|32.69|30.29|0
1648544700000|2022-03-29 09:05:00|32.73|30.33|33.03|30.63|33.03|30.63|32.19|29.79|0
1648545000000|2022-03-29 09:10:00|33.02|30.62|32.55|30.15|33.05|30.65|32.5|30.1|0
1648545300000|2022-03-29 09:15:00|32.52|30.12|32.48|30.08|32.67|30.27|32.47|30.07|0
1648545600000|2022-03-29 09:20:00|32.49|30.09|32.37|29.97|32.56|30.16|32.32|29.92|0
1648545900000|2022-03-29 09:25:00|32.35|29.95|32.63|30.23|32.63|30.23|32.32|29.92|0
1648546200000|2022-03-29 09:30:00|32.62|30.22|32.59|30.19|32.68|30.28|32.54|30.14|0
1648546500000|2022-03-29 09:35:00|32.58|30.18|32.39|29.99|32.65|30.25|32.36|29.96|0
1648546800000|2022-03-29 09:40:00|32.36|29.96|32.57|30.17|32.59|30.19|32.33|29.93|0
1648547100000|2022-03-29 09:45:00|32.56|30.16|32.42|30.02|32.6|30.2|32.36|29.96|0
1648547400000|2022-03-29 09:50:00|32.41|30.01|32.62|30.22|32.62|30.22|32.35|29.95|0
1648547700000|2022-03-29 09:55:00|32.6|30.2|32.63|30.23|32.71|30.31|32.59|30.19|0
1648548000000|2022-03-29 10:00:00|32.65|30.25|32.61|30.21|32.69|30.29|32.61|30.21|0
1648548300000|2022-03-29 10:05:00|32.6|30.2|32.91|30.51|33.08|30.68|32.6|30.2|0
1648548600000|2022-03-29 10:10:00|32.9|30.5|32.83|30.43|32.99|30.59|32.82|30.42|0
1648548900000|2022-03-29 10:15:00|32.84|30.44|32.82|30.42|32.87|30.47|32.75|30.35|0
1648549200000|2022-03-29 10:20:00|32.81|30.41|32.83|30.43|32.83|30.43|32.73|30.33|0
1648549500000|2022-03-29 10:25:00|32.85|30.45|32.66|30.26|32.85|30.45|32.6|30.2|0
1648549800000|2022-03-29 10:30:00|32.63|30.23|32.7|30.3|32.75|30.35|32.6|30.2|0
1648550100000|2022-03-29 10:35:00|32.71|30.31|32.62|30.22|32.71|30.31|32.59|30.19|0
1648550400000|2022-03-29 10:40:00|32.6|30.2|32.58|30.18|32.61|30.21|32.54|30.14|0
1648550700000|2022-03-29 10:45:00|32.57|30.17|32.54|30.14|32.58|30.18|32.45|30.05|0
1648551000000|2022-03-29 10:50:00|32.55|30.15|32.62|30.22|32.66|30.26|32.51|30.11|0
1648551300000|2022-03-29 10:55:00|32.63|30.23|32.67|30.27|32.74|30.34|32.57|30.17|0
1648551600000|2022-03-29 11:00:00|32.69|30.29|32.56|30.16|32.76|30.36|32.55|30.15|0
1648551900000|2022-03-29 11:05:00|32.58|30.18|32.61|30.21|32.65|30.25|32.52|30.12|0
1648552200000|2022-03-29 11:10:00|32.6|30.2|32.49|30.09|32.62|30.22|32.44|30.04|0
1648552500000|2022-03-29 11:15:00|32.5|30.1|32.54|30.14|32.59|30.19|32.5|30.1|0
1648552800000|2022-03-29 11:20:00|32.59|30.19|32.69|30.29|32.73|30.33|32.57|30.17|0
1648553100000|2022-03-29 11:25:00|32.71|30.31|32.88|30.48|32.91|30.51|32.7|30.3|0
1648553400000|2022-03-29 11:30:00|32.89|30.49|32.97|30.57|33.03|30.63|32.85|30.45|0
1648553700000|2022-03-29 11:35:00|32.98|30.58|32.85|30.45|33.02|30.62|32.8|30.4|0
1648554000000|2022-03-29 11:40:00|32.86|30.46|32.62|30.22|32.95|30.55|32.39|29.99|0
1648554300000|2022-03-29 11:45:00|32.56|30.16|32.36|29.96|32.75|30.35|32.28|29.88|0
1648554600000|2022-03-29 11:50:00|32.34|29.94|32.12|29.72|32.39|29.99|31.99|29.59|0
1648554900000|2022-03-29 11:55:00|32.18|29.78|32.23|29.83|32.46|30.06|32.18|29.78|0
1648555200000|2022-03-29 12:00:00|32.24|29.84|32.12|29.72|32.33|29.93|32.06|29.66|0
1648555500000|2022-03-29 12:05:00|32.11|29.71|32.09|29.69|32.15|29.75|32.02|29.62|0
1648555800000|2022-03-29 12:10:00|32.08|29.68|32.28|29.88|32.33|29.93|32.08|29.68|0
1648556100000|2022-03-29 12:15:00|32.3|29.9|32.11|29.71|32.31|29.91|32.07|29.67|0
1648556400000|2022-03-29 12:20:00|32.1|29.7|31.53|29.13|32.1|29.7|31.49|29.09|0
1648556700000|2022-03-29 12:25:00|31.47|29.07|31.34|28.94|31.49|29.09|31.24|28.84|0
1648557000000|2022-03-29 12:30:00|31.35|28.95|31.42|29.02|31.56|29.16|31.35|28.95|0
1648557300000|2022-03-29 12:35:00|31.43|29.03|31.55|29.15|31.58|29.18|31.41|29.01|0
1648557600000|2022-03-29 12:40:00|31.53|29.13|31.7|29.3|31.74|29.34|31.5|29.1|0
1648557900000|2022-03-29 12:45:00|31.71|29.31|31.6|29.2|31.71|29.31|31.54|29.14|0
1648558200000|2022-03-29 12:50:00|31.57|29.17|31.64|29.24|32.56|30.16|31.57|29.17|0
1648558500000|2022-03-29 12:55:00|31.63|29.23|31.66|29.26|31.72|29.32|31.59|29.19|0
1648558800000|2022-03-29 13:00:00|31.61|29.21|31.67|29.27|31.86|29.46|31.61|29.21|0
1648559100000|2022-03-29 13:05:00|31.66|29.26|31.59|29.19|32.02|29.62|31.55|29.15|0
1648559400000|2022-03-29 13:10:00|31.58|29.18|31.45|29.05|31.65|29.25|31.45|29.05|0
1648559700000|2022-03-29 13:15:00|31.43|29.03|31.5|29.1|31.56|29.16|31.43|29.03|0
1648560000000|2022-03-29 13:20:00|31.49|29.09|31.5|29.1|31.57|29.17|31.46|29.06|0
1648560300000|2022-03-29 13:25:00|31.49|29.09|31.38|28.98|31.6|29.2|31.38|28.98|0
1648560600000|2022-03-29 13:30:00|31.37|28.97|30.94|28.54|31.57|29.17|30.71|28.31|0
1648560900000|2022-03-29 13:35:00|30.9|28.5|31.45|29.05|31.66|29.26|30.9|28.5|0
1648561200000|2022-03-29 13:40:00|31.42|29.02|31.45|29.05|31.7|29.3|31.41|29.01|0
1648561500000|2022-03-29 13:45:00|31.41|29.01|31.86|29.46|31.89|29.49|31.28|28.88|0
1648561800000|2022-03-29 13:50:00|31.92|29.52|31.68|29.28|32.06|29.66|31.45|29.05|0
1648562100000|2022-03-29 13:55:00|31.61|29.21|31.49|29.09|31.71|29.31|31.42|29.02|0
1648562400000|2022-03-29 14:00:00|31.46|29.06|31.81|29.41|31.84|29.44|31.25|28.85|0
1648562700000|2022-03-29 14:05:00|31.8|29.4|32.09|29.69|32.21|29.81|31.67|29.27|0
1648563000000|2022-03-29 14:10:00|32.06|29.66|32.48|30.08|32.69|30.29|31.9|29.5|0
1648563300000|2022-03-29 14:15:00|32.49|30.09|32.64|30.24|32.73|30.33|31.46|29.06|0
1648563600000|2022-03-29 14:20:00|32.67|30.27|32.54|30.14|32.77|30.37|32.43|30.03|0
1648563900000|2022-03-29 14:25:00|32.53|30.13|32.02|29.62|32.68|30.28|32.01|29.61|0
1648564200000|2022-03-29 14:30:00|31.99|29.59|32.04|29.64|32.24|29.84|31.83|29.43|0
1648564500000|2022-03-29 14:35:00|32.05|29.65|32.32|29.92|32.49|30.09|31.95|29.55|0
1648564800000|2022-03-29 14:40:00|32.36|29.96|32.24|29.84|32.63|30.23|32.07|29.67|0
1648565100000|2022-03-29 14:45:00|32.14|29.74|32.09|29.69|32.34|29.94|31.95|29.55|0
1648565400000|2022-03-29 14:50:00|32.03|29.63|32.08|29.68|32.56|30.16|31.81|29.41|0
1648565700000|2022-03-29 14:55:00|32.13|29.73|31.92|29.52|32.16|29.76|31.82|29.42|0
1648566000000|2022-03-29 15:00:00|31.89|29.49|32.07|29.67|32.16|29.76|31.8|29.4|0
1648566300000|2022-03-29 15:05:00|32.08|29.68|32.18|29.78|32.24|29.84|32.04|29.64|0
1648566600000|2022-03-29 15:10:00|32.14|29.74|32.18|29.78|32.39|29.99|32.06|29.66|0
1648566900000|2022-03-29 15:15:00|32.17|29.77|32.08|29.68|32.32|29.92|32.06|29.66|0
1648567200000|2022-03-29 15:20:00|32.09|29.69|32.21|29.81|32.48|30.08|32.02|29.62|0
1648567500000|2022-03-29 15:25:00|32.19|29.79|31.87|29.47|32.19|29.79|31.75|29.35|0
1648567800000|2022-03-29 15:30:00|31.88|29.48|31.75|29.35|31.91|29.51|31.69|29.29|0
1648568100000|2022-03-29 15:35:00|31.77|29.37|31.85|29.45|31.91|29.51|31.75|29.35|0
1648568400000|2022-03-29 15:40:00|31.87|29.47|31.78|29.38|31.98|29.58|31.73|29.33|0
1648568700000|2022-03-29 15:45:00|31.76|29.36|31.51|29.11|31.79|29.39|31.51|29.11|0
1648569000000|2022-03-29 15:50:00|31.53|29.13|31.62|29.22|31.73|29.33|31.53|29.13|0
1648569300000|2022-03-29 15:55:00|31.63|29.23|31.8|29.4|31.89|29.49|31.63|29.23|0
1648569600000|2022-03-29 16:00:00|31.76|29.36|30.89|28.49|32.17|29.77|30.87|28.47|0
1648569900000|2022-03-29 16:05:00|30.88|28.48|31.07|28.67|31.1|28.7|30.84|28.44|0
1648570200000|2022-03-29 16:10:00|31.05|28.65|31.05|28.65|31.15|28.75|30.99|28.59|0
1648570500000|2022-03-29 16:15:00|31.09|28.69|30.99|28.59|31.19|28.79|30.99|28.59|0
1648570800000|2022-03-29 16:20:00|31.01|28.61|31.21|28.81|31.27|28.87|30.99|28.59|0
1648571100000|2022-03-29 16:25:00|31.22|28.82|31.31|28.91|31.41|29.01|31.16|28.76|0
1648571400000|2022-03-29 16:30:00|31.32|28.92|31.76|29.36|31.8|29.4|31.29|28.89|0
1648571700000|2022-03-29 16:35:00|31.73|29.33|31.58|29.18|31.8|29.4|31.55|29.15|0
1648572000000|2022-03-29 16:40:00|31.6|29.2|31.26|28.86|31.6|29.2|31.26|28.86|0
1648572300000|2022-03-29 16:45:00|31.25|28.85|31.14|28.74|31.27|28.87|31.07|28.67|0
1648572600000|2022-03-29 16:50:00|31.11|28.71|31.43|29.03|31.49|29.09|31.1|28.7|0
1648572900000|2022-03-29 16:55:00|31.46|29.06|31.34|28.94|31.46|29.06|31.33|28.93|0
1648573200000|2022-03-29 17:00:00|31.33|28.93|31.48|29.08|31.66|29.26|31.33|28.93|0
1648573500000|2022-03-29 17:05:00|31.47|29.07|31.71|29.31|31.72|29.32|31.47|29.07|0
1648573800000|2022-03-29 17:10:00|31.68|29.28|31.46|29.06|31.68|29.28|31.37|28.97|0
1648574100000|2022-03-29 17:15:00|31.44|29.04|31.35|28.95|31.44|29.04|31.29|28.89|0
1648574400000|2022-03-29 17:20:00|31.34|28.94|31.88|29.48|32.05|29.65|31.34|28.94|0
1648574700000|2022-03-29 17:25:00|31.87|29.47|31.79|29.39|31.97|29.57|31.66|29.26|0
1648575000000|2022-03-29 17:30:00|31.78|29.38|31.79|29.39|31.89|29.49|31.69|29.29|0
1648575300000|2022-03-29 17:35:00|31.77|29.37|31.52|29.12|31.77|29.37|31.51|29.11|0
1648575600000|2022-03-29 17:40:00|31.51|29.11|31.38|28.98|31.55|29.15|31.36|28.96|0
1648575900000|2022-03-29 17:45:00|31.36|28.96|31.14|28.74|31.52|29.12|31.02|28.62|0
1648576200000|2022-03-29 17:50:00|31.17|28.77|31.1|28.7|31.29|28.89|31.09|28.69|0
1648576500000|2022-03-29 17:55:00|31.11|28.71|30.98|28.58|31.19|28.79|30.97|28.57|0
1648576800000|2022-03-29 18:00:00|31|28.6|30.98|28.58|31.06|28.66|30.9|28.5|0
1648577100000|2022-03-29 18:05:00|30.95|28.55|30.92|28.52|31.08|28.68|30.88|28.48|0
1648577400000|2022-03-29 18:10:00|30.91|28.51|30.88|28.48|30.94|28.54|30.78|28.38|0
1648577700000|2022-03-29 18:15:00|30.89|28.49|31.11|28.71|31.14|28.74|30.87|28.47|0
1648578000000|2022-03-29 18:20:00|31.12|28.72|30.96|28.56|31.22|28.82|30.92|28.52|0
1648578300000|2022-03-29 18:25:00|30.98|28.58|30.8|28.4|31.01|28.61|30.78|28.38|0
1648578600000|2022-03-29 18:30:00|30.79|28.39|30.63|28.23|30.86|28.46|30.62|28.22|0
1648578900000|2022-03-29 18:35:00|30.62|28.22|30.52|28.12|30.62|28.22|30.45|28.05|0
1648579200000|2022-03-29 18:40:00|30.53|28.13|30.4|28|30.55|28.15|30.39|27.99|0
1648579500000|2022-03-29 18:45:00|30.39|27.99|30.42|28.02|30.46|28.06|30.3|27.9|0
1648579800000|2022-03-29 18:50:00|30.44|28.04|30.37|27.97|30.53|28.13|30.3|27.9|0
1648580100000|2022-03-29 18:55:00|30.34|27.94|30.37|27.97|30.47|28.07|30.23|27.83|0
1648580400000|2022-03-29 19:00:00|30.36|27.96|30.19|27.79|30.5|28.1|30.19|27.79|0
1648580700000|2022-03-29 19:05:00|30.2|27.8|30.05|27.65|30.2|27.8|30.01|27.61|0
1648581000000|2022-03-29 19:10:00|30.04|27.64|30.05|27.65|30.06|27.66|29.88|27.48|0
1648581300000|2022-03-29 19:15:00|30.03|27.63|31.1|28.7|31.51|29.11|29.96|27.56|0
1648581600000|2022-03-29 19:20:00|31.09|28.69|31.14|28.74|31.17|28.77|31.02|28.62|0
1648581900000|2022-03-29 19:25:00|31.17|28.77|30.96|28.56|31.2|28.8|30.96|28.56|0
1648582200000|2022-03-29 19:30:00|30.94|28.54|30.73|28.33|31.04|28.64|30.73|28.33|0
1648582500000|2022-03-29 19:35:00|30.75|28.35|30.93|28.53|30.94|28.54|30.65|28.25|0
1648582800000|2022-03-29 19:40:00|30.91|28.51|30.58|28.18|31.18|28.78|30.58|28.18|0
1648583100000|2022-03-29 19:45:00|30.61|28.21|30.54|28.14|30.68|28.28|30.34|27.94|0
1648583400000|2022-03-29 19:50:00|30.57|28.17|30.92|28.52|31.07|28.67|30.57|28.17|0
1648583700000|2022-03-29 19:55:00|30.99|28.59|30.54|28.14|31|28.6|30.54|28.14|0
1648584000000|2022-03-29 20:00:00|30.55|28.15|30.65|28.25|30.69|28.29|30.54|28.14|0
1648584300000|2022-03-29 20:05:00|30.66|28.26|30.81|28.41|30.92|28.52|30.66|28.26|0
1648584600000|2022-03-29 20:10:00|30.83|28.43|30.86|28.46|30.88|28.48|30.83|28.43|0
1648584900000|2022-03-29 20:15:00|31.07|28.27|31.03|28.23|31.08|28.28|31.03|28.23|0
1648585200000|2022-03-29 20:20:00|31.02|28.22|31.02|28.22|31.03|28.23|30.97|28.17|0
1648585500000|2022-03-29 20:25:00|31.01|28.21|31.02|28.22|31.05|28.25|31|28.2|0
1648585800000|2022-03-29 20:30:00|31.04|28.24|30.99|28.19|31.04|28.24|30.99|28.19|0
1648586100000|2022-03-29 20:35:00|31.01|28.21|30.95|28.15|31.01|28.21|30.95|28.15|0
1648586400000|2022-03-29 20:40:00|30.96|28.16|30.95|28.15|30.96|28.16|30.94|28.14|0
1648586700000|2022-03-29 20:45:00|30.93|28.13|30.92|28.12|30.93|28.13|30.89|28.09|0
1648587000000|2022-03-29 20:50:00|30.95|28.15|30.95|28.15|30.95|28.15|30.92|28.12|0
1648587300000|2022-03-29 20:55:00|30.94|28.14|31.01|28.21|31.02|28.22|30.93|28.13|0
1648587600000|2022-03-29 21:00:00|31.02|28.22|31.03|28.23|31.03|28.23|31.02|28.22|0
1648587900000|2022-03-29 21:05:00|31.04|28.24|31.05|28.25|31.06|28.26|31.04|28.24|0
1648588200000|2022-03-29 21:10:00|31.04|28.24|31.07|28.27|31.1|28.3|31.04|28.24|0
1648588500000|2022-03-29 21:15:00|31.06|28.26|31.1|28.3|31.12|28.32|31.06|28.26|0
1648588800000|2022-03-29 21:20:00|31.09|28.29|31.09|28.29|31.09|28.29|31.07|28.27|0
1648589100000|2022-03-29 21:25:00|31.08|28.28|31.06|28.26|31.08|28.28|31.06|28.26|0
1648589400000|2022-03-29 21:30:00|31.05|28.25|31.05|28.25|31.06|28.26|31.05|28.25|0
1648589700000|2022-03-29 21:35:00|31.04|28.24|31.04|28.24|31.06|28.26|31.04|28.24|0
1648590000000|2022-03-29 21:40:00|31.06|28.26|31.05|28.25|31.07|28.27|31.05|28.25|0
1648590300000|2022-03-29 21:45:00|31.04|28.24|31.06|28.26|31.08|28.28|31.04|28.24|0
1648590600000|2022-03-29 21:50:00|31.07|28.27|31.04|28.24|31.07|28.27|31.04|28.24|0
1648590900000|2022-03-29 21:55:00|31.05|28.25|31.04|28.24|31.05|28.25|31.04|28.24|0
1648591200000|2022-03-29 22:00:00|30.98|28.18|31.13|28.33|31.13|28.33|30.98|28.18|0
1648591500000|2022-03-29 22:05:00|31.14|28.34|31.24|28.44|31.27|28.47|31.13|28.33|0
1648591800000|2022-03-29 22:10:00|31.23|28.43|31.24|28.44|31.27|28.47|31.22|28.42|0
1648592100000|2022-03-29 22:15:00|31.22|28.42|31.21|28.41|31.25|28.45|31.21|28.41|0
1648592400000|2022-03-29 22:20:00|31.24|28.44|31.15|28.35|31.25|28.45|31.15|28.35|0
1648592700000|2022-03-29 22:25:00|31.16|28.36|31.11|28.31|31.21|28.41|31.06|28.26|0
1648593000000|2022-03-29 22:30:00|31.09|28.29|31.09|28.29|31.1|28.3|31.03|28.23|0
1648593300000|2022-03-29 22:35:00|31.06|28.26|31|28.2|31.09|28.29|30.99|28.19|0
1648593600000|2022-03-29 22:40:00|30.99|28.19|31|28.2|31.03|28.23|30.99|28.19|0
1648593900000|2022-03-29 22:45:00|30.97|28.17|30.95|28.15|30.99|28.19|30.95|28.15|0
1648594200000|2022-03-29 22:50:00|30.96|28.16|31.07|28.27|31.09|28.29|30.96|28.16|0
1648594500000|2022-03-29 22:55:00|31.09|28.29|31.07|28.27|31.09|28.29|31|28.2|0
1648594800000|2022-03-29 23:00:00|31.08|28.28|31.04|28.24|31.1|28.3|31|28.2|0
1648595100000|2022-03-29 23:05:00|31.05|28.25|31.01|28.21|31.05|28.25|31|28.2|0
1648595400000|2022-03-29 23:10:00|31.02|28.22|31.02|28.22|31.05|28.25|30.97|28.17|0
1648595700000|2022-03-29 23:15:00|31.01|28.21|31.01|28.21|31.04|28.24|30.98|28.18|0
1648596000000|2022-03-29 23:20:00|31.02|28.22|31.02|28.22|31.02|28.22|30.98|28.18|0
1648596300000|2022-03-29 23:25:00|31.04|28.24|31.03|28.23|31.04|28.24|30.99|28.19|0
1648596600000|2022-03-29 23:30:00|31.05|28.25|31.08|28.28|31.1|28.3|31.02|28.22|0
1648596900000|2022-03-29 23:35:00|31.09|28.29|31.04|28.24|31.09|28.29|31|28.2|0
1648597200000|2022-03-29 23:40:00|31.05|28.25|30.93|28.13|31.05|28.25|30.93|28.13|0
1648597500000|2022-03-29 23:45:00|30.95|28.15|30.94|28.14|30.97|28.17|30.93|28.13|0
1648597800000|2022-03-29 23:50:00|30.93|28.13|30.97|28.17|30.99|28.19|30.93|28.13|0
1648598100000|2022-03-29 23:55:00|30.96|28.16|30.93|28.13|30.96|28.16|30.93|28.13|0
1648598400000|2022-03-30 00:00:00|30.94|28.14|30.79|27.99|31.1|28.3|30.72|27.92|0
1648598700000|2022-03-30 00:05:00|30.81|28.01|30.75|27.95|30.88|28.08|30.75|27.95|0
1648599000000|2022-03-30 00:10:00|30.76|27.96|30.76|27.96|30.82|28.02|30.75|27.95|0
1648599300000|2022-03-30 00:15:00|30.75|27.95|30.79|27.99|30.83|28.03|30.75|27.95|0
1648599600000|2022-03-30 00:20:00|30.8|28|30.73|27.93|30.8|28|30.73|27.93|0
1648599900000|2022-03-30 00:25:00|30.75|27.95|30.65|27.85|30.75|27.95|30.63|27.83|0
1648600200000|2022-03-30 00:30:00|30.62|27.82|30.63|27.83|30.64|27.84|30.56|27.76|0
1648600500000|2022-03-30 00:35:00|30.62|27.82|30.66|27.86|30.69|27.89|30.62|27.82|0
1648600800000|2022-03-30 00:40:00|30.65|27.85|30.72|27.92|30.73|27.93|30.65|27.85|0
1648601100000|2022-03-30 00:45:00|30.73|27.93|30.68|27.88|30.74|27.94|30.68|27.88|0
1648601400000|2022-03-30 00:50:00|30.69|27.89|30.75|27.95|30.75|27.95|30.67|27.87|0
1648601700000|2022-03-30 00:55:00|30.77|27.97|30.74|27.94|30.79|27.99|30.72|27.92|0
1648602000000|2022-03-30 01:00:00|30.75|27.95|30.75|27.95|30.81|28.01|30.74|27.94|0
1648602300000|2022-03-30 01:05:00|30.76|27.96|30.69|27.89|30.81|28.01|30.66|27.86|0
1648602600000|2022-03-30 01:10:00|30.68|27.88|30.73|27.93|30.8|28|30.66|27.86|0
1648602900000|2022-03-30 01:15:00|30.77|27.97|30.77|27.97|30.82|28.02|30.76|27.96|0
1648603200000|2022-03-30 01:20:00|30.76|27.96|30.76|27.96|30.77|27.97|30.72|27.92|0
1648603500000|2022-03-30 01:25:00|30.74|27.94|30.48|27.68|30.77|27.97|30.41|27.61|0
1648603800000|2022-03-30 01:30:00|30.49|27.69|30.45|27.65|30.5|27.7|30.42|27.62|0
1648604100000|2022-03-30 01:35:00|30.43|27.63|30.56|27.76|30.6|27.8|30.42|27.62|0
1648604400000|2022-03-30 01:40:00|30.54|27.74|30.39|27.59|30.56|27.76|30.37|27.57|0
1648604700000|2022-03-30 01:45:00|30.37|27.57|30.42|27.62|30.43|27.63|30.24|27.44|0
1648605000000|2022-03-30 01:50:00|30.43|27.63|30.5|27.7|30.53|27.73|30.4|27.6|0
1648605300000|2022-03-30 01:55:00|30.53|27.73|30.57|27.77|30.6|27.8|30.53|27.73|0
1648605600000|2022-03-30 02:00:00|30.55|27.75|30.65|27.85|30.68|27.88|30.54|27.74|0
1648605900000|2022-03-30 02:05:00|30.64|27.84|30.65|27.85|30.67|27.87|30.59|27.79|0
1648606200000|2022-03-30 02:10:00|30.66|27.86|30.63|27.83|30.68|27.88|30.58|27.78|0
1648606500000|2022-03-30 02:15:00|30.62|27.82|30.66|27.86|30.69|27.89|30.62|27.82|0
1648606800000|2022-03-30 02:20:00|30.67|27.87|30.69|27.89|30.69|27.89|30.63|27.83|0
1648607100000|2022-03-30 02:25:00|30.67|27.87|30.67|27.87|30.69|27.89|30.64|27.84|0
1648607400000|2022-03-30 02:30:00|30.68|27.88|30.73|27.93|30.78|27.98|30.67|27.87|0
1648607700000|2022-03-30 02:35:00|30.74|27.94|30.71|27.91|30.77|27.97|30.71|27.91|0
1648608000000|2022-03-30 02:40:00|30.72|27.92|30.77|27.97|30.78|27.98|30.68|27.88|0
1648608300000|2022-03-30 02:45:00|30.75|27.95|30.72|27.92|30.82|28.02|30.72|27.92|0
1648608600000|2022-03-30 02:50:00|30.71|27.91|30.72|27.92|30.74|27.94|30.65|27.85|0
1648608900000|2022-03-30 02:55:00|30.73|27.93|30.78|27.98|30.78|27.98|30.73|27.93|0
1648609200000|2022-03-30 03:00:00|30.76|27.96|30.69|27.89|30.76|27.96|30.68|27.88|0
1648609500000|2022-03-30 03:05:00|30.68|27.88|30.65|27.85|30.68|27.88|30.65|27.85|0
1648609800000|2022-03-30 03:10:00|30.66|27.86|30.69|27.89|30.72|27.92|30.65|27.85|0
1648610100000|2022-03-30 03:15:00|30.7|27.9|30.7|27.9|30.73|27.93|30.67|27.87|0
1648610400000|2022-03-30 03:20:00|30.69|27.89|30.67|27.87|30.7|27.9|30.67|27.87|0
1648610700000|2022-03-30 03:25:00|30.66|27.86|30.6|27.8|30.67|27.87|30.6|27.8|0
1648611000000|2022-03-30 03:30:00|30.63|27.83|30.64|27.84|30.65|27.85|30.57|27.77|0
1648611300000|2022-03-30 03:35:00|30.63|27.83|30.67|27.87|30.67|27.87|30.63|27.83|0
1648611600000|2022-03-30 03:40:00|30.65|27.85|30.61|27.81|30.67|27.87|30.6|27.8|0
1648611900000|2022-03-30 03:45:00|30.62|27.82|30.62|27.82|30.64|27.84|30.58|27.78|0
1648612200000|2022-03-30 03:50:00|30.61|27.81|31.32|28.52|31.34|28.54|30.61|27.81|0
1648612500000|2022-03-30 03:55:00|31.33|28.53|31.42|28.62|31.44|28.64|31.33|28.53|0
1648612800000|2022-03-30 04:00:00|31.41|28.61|31.34|28.54|31.41|28.61|31.31|28.51|0
1648613100000|2022-03-30 04:05:00|31.32|28.52|31.32|28.52|31.32|28.52|31.29|28.49|0
1648613400000|2022-03-30 04:10:00|31.31|28.51|31.31|28.51|31.34|28.54|31.29|28.49|0
1648613700000|2022-03-30 04:15:00|31.29|28.49|31.33|28.53|31.35|28.55|31.29|28.49|0
1648614000000|2022-03-30 04:20:00|31.32|28.52|31.33|28.53|31.36|28.56|31.3|28.5|0
1648614300000|2022-03-30 04:25:00|31.32|28.52|31.33|28.53|31.33|28.53|31.27|28.47|0
1648614600000|2022-03-30 04:30:00|31.32|28.52|31.43|28.63|31.43|28.63|31.32|28.52|0
1648614900000|2022-03-30 04:35:00|31.44|28.64|31.52|28.72|31.53|28.73|31.42|28.62|0
1648615200000|2022-03-30 04:40:00|31.51|28.71|31.67|28.87|31.69|28.89|31.51|28.71|0
1648615500000|2022-03-30 04:45:00|31.66|28.86|31.56|28.76|31.66|28.86|31.56|28.76|0
1648615800000|2022-03-30 04:50:00|31.55|28.75|31.54|28.74|31.58|28.78|31.5|28.7|0
1648616100000|2022-03-30 04:55:00|31.52|28.72|31.52|28.72|31.54|28.74|31.5|28.7|0
1648616400000|2022-03-30 05:00:00|31.51|28.71|31.45|28.65|31.54|28.74|31.38|28.58|0
1648616700000|2022-03-30 05:05:00|31.44|28.64|31.41|28.61|31.45|28.65|31.38|28.58|0
1648617000000|2022-03-30 05:10:00|31.4|28.6|31.52|28.72|31.54|28.74|31.4|28.6|0
1648617300000|2022-03-30 05:15:00|31.53|28.73|31.55|28.75|31.62|28.82|31.52|28.72|0
1648617600000|2022-03-30 05:20:00|31.56|28.76|31.55|28.75|31.59|28.79|31.52|28.72|0
1648617900000|2022-03-30 05:25:00|31.53|28.73|31.44|28.64|31.55|28.75|31.43|28.63|0
1648618200000|2022-03-30 05:30:00|31.43|28.63|31.4|28.6|31.47|28.67|31.4|28.6|0
1648618500000|2022-03-30 05:35:00|31.41|28.61|31.31|28.51|31.43|28.63|31.31|28.51|0
1648618800000|2022-03-30 05:40:00|31.3|28.5|31.27|28.47|31.31|28.51|31.24|28.44|0
1648619100000|2022-03-30 05:45:00|31.25|28.45|31.13|28.33|31.25|28.45|31.13|28.33|0
1648619400000|2022-03-30 05:50:00|31.1|28.3|31.08|28.28|31.19|28.39|31.07|28.27|0
1648619700000|2022-03-30 05:55:00|31.07|28.27|30.93|28.13|31.11|28.31|30.91|28.11|0
1648620000000|2022-03-30 06:00:00|30.91|28.11|31.04|28.24|31.16|28.36|30.91|28.11|0
1648620300000|2022-03-30 06:05:00|31.03|28.23|31.02|28.22|31.18|28.38|30.99|28.19|0
1648620600000|2022-03-30 06:10:00|31.04|28.24|31.06|28.26|31.09|28.29|30.98|28.18|0
1648620900000|2022-03-30 06:15:00|31.08|28.28|31.26|28.46|31.26|28.46|30.95|28.15|0
1648621200000|2022-03-30 06:20:00|31.27|28.47|31.42|28.62|31.47|28.67|31.27|28.47|0
1648621500000|2022-03-30 06:25:00|31.4|28.6|31.36|28.56|31.43|28.63|31.33|28.53|0
1648621800000|2022-03-30 06:30:00|31.34|28.54|31.46|28.66|31.48|28.68|31.34|28.54|0
1648622100000|2022-03-30 06:35:00|31.44|28.64|31.48|28.68|31.53|28.73|31.43|28.63|0
1648622400000|2022-03-30 06:40:00|31.49|28.69|31.57|28.77|31.57|28.77|31.48|28.68|0
1648622700000|2022-03-30 06:45:00|31.58|28.78|31.58|28.78|31.6|28.8|31.52|28.72|0
1648623000000|2022-03-30 06:50:00|31.6|28.8|31.47|28.67|31.64|28.84|31.47|28.67|0
1648623300000|2022-03-30 06:55:00|31.48|28.68|31.42|28.62|31.54|28.74|31.42|28.62|0
1648623600000|2022-03-30 07:00:00|31.44|28.64|31.67|28.87|31.78|28.98|31.42|28.62|0
1648623900000|2022-03-30 07:05:00|31.48|29.08|31.48|29.08|31.74|29.34|31.43|29.03|0
1648624200000|2022-03-30 07:10:00|31.49|29.09|31.59|29.19|31.59|29.19|31.39|28.99|0
1648624500000|2022-03-30 07:15:00|31.58|29.18|31.86|29.46|31.88|29.48|31.58|29.18|0
1648624800000|2022-03-30 07:20:00|31.89|29.49|31.58|29.18|31.92|29.52|31.01|28.61|0
1648625100000|2022-03-30 07:25:00|31.54|29.14|31.6|29.2|31.63|29.23|31.45|29.05|0
1648625400000|2022-03-30 07:30:00|31.58|29.18|31.46|29.06|31.61|29.21|31.45|29.05|0
1648625700000|2022-03-30 07:35:00|31.48|29.08|31.19|28.79|31.48|29.08|31|28.6|0
1648626000000|2022-03-30 07:40:00|31.17|28.77|31.02|28.62|31.2|28.8|31.01|28.61|0
1648626300000|2022-03-30 07:45:00|31.03|28.63|31.13|28.73|31.17|28.77|30.98|28.58|0
1648626600000|2022-03-30 07:50:00|31.14|28.74|31.2|28.8|31.2|28.8|31.09|28.69|0
1648626900000|2022-03-30 07:55:00|31.18|28.78|31.12|28.72|31.21|28.81|31.08|28.68|0
1648627200000|2022-03-30 08:00:00|31.14|28.74|31.41|29.01|31.53|29.13|31.12|28.72|0
1648627500000|2022-03-30 08:05:00|31.4|29|31.38|28.98|31.52|29.12|31.36|28.96|0
1648627800000|2022-03-30 08:10:00|31.42|29.02|31.72|29.32|31.72|29.32|31.31|28.91|0
1648628100000|2022-03-30 08:15:00|31.73|29.33|31.6|29.2|31.74|29.34|31.54|29.14|0
1648628400000|2022-03-30 08:20:00|31.58|29.18|31.62|29.22|31.62|29.22|31.51|29.11|0
1648628700000|2022-03-30 08:25:00|31.63|29.23|31.46|29.06|31.67|29.27|31.45|29.05|0
1648629000000|2022-03-30 08:30:00|31.45|29.05|31.48|29.08|31.51|29.11|31.44|29.04|0
1648629300000|2022-03-30 08:35:00|31.49|29.09|31.61|29.21|31.61|29.21|31.43|29.03|0
1648629600000|2022-03-30 08:40:00|31.64|29.24|31.73|29.33|31.79|29.39|31.61|29.21|0
1648629900000|2022-03-30 08:45:00|31.74|29.34|31.84|29.44|31.84|29.44|31.74|29.34|0
1648630200000|2022-03-30 08:50:00|31.86|29.46|31.78|29.38|31.87|29.47|31.72|29.32|0
1648630500000|2022-03-30 08:55:00|31.77|29.37|31.68|29.28|31.77|29.37|31.65|29.25|0
1648630800000|2022-03-30 09:00:00|31.67|29.27|31.53|29.13|31.68|29.28|31.53|29.13|0
1648631100000|2022-03-30 09:05:00|31.56|29.16|31.55|29.15|31.6|29.2|31.5|29.1|0
1648631400000|2022-03-30 09:10:00|31.54|29.14|31.54|29.14|31.6|29.2|31.53|29.13|0
1648631700000|2022-03-30 09:15:00|31.53|29.13|31.46|29.06|31.57|29.17|31.44|29.04|0
1648632000000|2022-03-30 09:20:00|31.45|29.05|31.37|28.97|31.46|29.06|31.35|28.95|0
1648632300000|2022-03-30 09:25:00|31.36|28.96|31.45|29.05|31.48|29.08|31.35|28.95|0
1648632600000|2022-03-30 09:30:00|31.47|29.07|31.44|29.04|31.47|29.07|31.38|28.98|0
1648632900000|2022-03-30 09:35:00|31.45|29.05|31.48|29.08|31.55|29.15|31.44|29.04|0
1648633200000|2022-03-30 09:40:00|31.47|29.07|31.39|28.99|31.48|29.08|31.38|28.98|0
1648633500000|2022-03-30 09:45:00|31.41|29.01|31.39|28.99|31.42|29.02|31.33|28.93|0
1648633800000|2022-03-30 09:50:00|31.41|29.01|31.45|29.05|31.46|29.06|31.33|28.93|0
1648634100000|2022-03-30 09:55:00|31.46|29.06|31.36|28.96|31.49|29.09|31.35|28.95|0
1648634400000|2022-03-30 10:00:00|31.35|28.95|31.49|29.09|31.76|29.36|31.35|28.95|0
1648634700000|2022-03-30 10:05:00|31.47|29.07|31.68|29.28|31.71|29.31|31.41|29.01|0
1648635000000|2022-03-30 10:10:00|31.69|29.29|31.67|29.27|31.73|29.33|31.62|29.22|0
1648635300000|2022-03-30 10:15:00|31.66|29.26|31.66|29.26|31.83|29.43|31.65|29.25|0
1648635600000|2022-03-30 10:20:00|31.67|29.27|31.6|29.2|31.7|29.3|31.59|29.19|0
1648635900000|2022-03-30 10:25:00|31.61|29.21|31.61|29.21|31.64|29.24|31.54|29.14|0
1648636200000|2022-03-30 10:30:00|31.62|29.22|31.59|29.19|31.63|29.23|31.57|29.17|0
1648636500000|2022-03-30 10:35:00|31.58|29.18|31.54|29.14|31.6|29.2|31.51|29.11|0
1648636800000|2022-03-30 10:40:00|31.57|29.17|31.51|29.11|31.58|29.18|31.46|29.06|0
1648637100000|2022-03-30 10:45:00|31.5|29.1|31.35|28.95|31.51|29.11|31.31|28.91|0
1648637400000|2022-03-30 10:50:00|31.36|28.96|31.31|28.91|31.38|28.98|31.27|28.87|0
1648637700000|2022-03-30 10:55:00|31.3|28.9|31.37|28.97|31.43|29.03|31.29|28.89|0
1648638000000|2022-03-30 11:00:00|31.36|28.96|31.24|28.84|31.37|28.97|31.16|28.76|0
1648638300000|2022-03-30 11:05:00|31.26|28.86|31.37|28.97|31.4|29|31.26|28.86|0
1648638600000|2022-03-30 11:10:00|31.38|28.98|31.33|28.93|31.4|29|31.3|28.9|0
1648638900000|2022-03-30 11:15:00|31.34|28.94|31.37|28.97|31.4|29|31.28|28.88|0
1648639200000|2022-03-30 11:20:00|31.38|28.98|31.27|28.87|31.4|29|31.21|28.81|0
1648639500000|2022-03-30 11:25:00|31.28|28.88|31.28|28.88|31.31|28.91|31.21|28.81|0
1648639800000|2022-03-30 11:30:00|31.27|28.87|31.15|28.75|31.31|28.91|31.15|28.75|0
1648640100000|2022-03-30 11:35:00|31.14|28.74|31.19|28.79|31.22|28.82|31.13|28.73|0
1648640400000|2022-03-30 11:40:00|31.18|28.78|31.26|28.86|31.28|28.88|31.18|28.78|0
1648640700000|2022-03-30 11:45:00|31.25|28.85|31.26|28.86|31.29|28.89|31.23|28.83|0
1648641000000|2022-03-30 11:50:00|31.27|28.87|31.2|28.8|31.27|28.87|31.17|28.77|0
1648641300000|2022-03-30 11:55:00|31.19|28.79|31.24|28.84|31.27|28.87|31.17|28.77|0
1648641600000|2022-03-30 12:00:00|31.26|28.86|31.28|28.88|31.4|29|31.26|28.86|0
1648641900000|2022-03-30 12:05:00|31.3|28.9|31.59|29.19|31.65|29.25|31.29|28.89|0
1648642200000|2022-03-30 12:10:00|31.58|29.18|31.98|29.58|31.99|29.59|31.54|29.14|0
1648642500000|2022-03-30 12:15:00|31.96|29.56|31.96|29.56|31.98|29.58|31.85|29.45|0
1648642800000|2022-03-30 12:20:00|31.98|29.58|32.12|29.72|32.14|29.74|31.93|29.53|0
1648643100000|2022-03-30 12:25:00|32.1|29.7|32.1|29.7|32.16|29.76|31.96|29.56|0
1648643400000|2022-03-30 12:30:00|32.06|29.66|31.89|29.49|32.07|29.67|31.83|29.43|0
1648643700000|2022-03-30 12:35:00|31.91|29.51|31.67|29.27|31.91|29.51|31.53|29.13|0
1648644000000|2022-03-30 12:40:00|31.66|29.26|31.72|29.32|31.72|29.32|31.6|29.2|0
1648644300000|2022-03-30 12:45:00|31.7|29.3|31.9|29.5|31.93|29.53|31.7|29.3|0
1648644600000|2022-03-30 12:50:00|31.89|29.49|31.79|29.39|31.92|29.52|31.77|29.37|0
1648644900000|2022-03-30 12:55:00|31.8|29.4|31.35|28.95|31.81|29.41|31.35|28.95|0
1648645200000|2022-03-30 13:00:00|31.34|28.94|31.5|29.1|31.52|29.12|31.34|28.94|0
1648645500000|2022-03-30 13:05:00|31.51|29.11|31.54|29.14|31.57|29.17|31.45|29.05|0
1648645800000|2022-03-30 13:10:00|31.52|29.12|31.35|28.95|31.6|29.2|31.35|28.95|0
1648646100000|2022-03-30 13:15:00|31.37|28.97|31.29|28.89|31.46|29.06|31.29|28.89|0
1648646400000|2022-03-30 13:20:00|31.3|28.9|31.21|28.81|31.3|28.9|31.12|28.72|0
1648646700000|2022-03-30 13:25:00|31.23|28.83|31.18|28.78|31.27|28.87|31.07|28.67|0
1648647000000|2022-03-30 13:30:00|31.07|28.67|31.28|28.88|31.6|29.2|30.88|28.48|0
1648647300000|2022-03-30 13:35:00|31.25|28.85|31.52|29.12|31.62|29.22|31.12|28.72|0
1648647600000|2022-03-30 13:40:00|31.54|29.14|31.48|29.08|31.61|29.21|31.32|28.92|0
1648647900000|2022-03-30 13:45:00|31.46|29.06|31.26|28.86|31.67|29.27|31.22|28.82|0
1648648200000|2022-03-30 13:50:00|31.23|28.83|31.26|28.86|31.37|28.97|31.15|28.75|0
1648648500000|2022-03-30 13:55:00|31.27|28.87|31.07|28.67|31.4|29|31.02|28.62|0
1648648800000|2022-03-30 14:00:00|31.03|28.63|30.7|28.3|31.19|28.79|30.68|28.28|0
1648649100000|2022-03-30 14:05:00|30.71|28.31|30.99|28.59|31.04|28.64|30.65|28.25|0
1648649400000|2022-03-30 14:10:00|30.97|28.57|30.7|28.3|30.98|28.58|30.67|28.27|0
1648649700000|2022-03-30 14:15:00|30.69|28.29|31.02|28.62|31.11|28.71|30.65|28.25|0
1648650000000|2022-03-30 14:20:00|31.03|28.63|31.46|29.06|31.46|29.06|30.69|28.29|0
1648650300000|2022-03-30 14:25:00|31.44|29.04|29.83|27.43|31.44|29.04|29.71|27.31|0
1648650600000|2022-03-30 14:30:00|29.84|27.44|29.84|27.44|30.01|27.61|29.78|27.38|0
1648650900000|2022-03-30 14:35:00|29.9|27.5|29.7|27.3|29.91|27.51|29.68|27.28|0
1648651200000|2022-03-30 14:40:00|29.69|27.29|29.77|27.37|29.83|27.43|29.68|27.28|0
1648651500000|2022-03-30 14:45:00|29.79|27.39|29.65|27.25|29.81|27.41|29.56|27.16|0
1648651800000|2022-03-30 14:50:00|29.63|27.23|29.8|27.4|29.81|27.41|29.51|27.11|0
1648652100000|2022-03-30 14:55:00|29.78|27.38|30.01|27.61|30.03|27.63|29.76|27.36|0
1648652400000|2022-03-30 15:00:00|30.02|27.62|30.01|27.61|30.08|27.68|29.89|27.49|0
1648652700000|2022-03-30 15:05:00|29.99|27.59|30.78|28.38|30.82|28.42|29.99|27.59|0
1648653000000|2022-03-30 15:10:00|30.79|28.39|30.79|28.39|31.09|28.69|30.75|28.35|0
1648653300000|2022-03-30 15:15:00|30.82|28.42|30.59|28.19|30.83|28.43|30.56|28.16|0
1648653600000|2022-03-30 15:20:00|30.6|28.2|30.67|28.27|30.73|28.33|30.55|28.15|0
1648653900000|2022-03-30 15:25:00|30.66|28.26|30.83|28.43|30.94|28.54|30.66|28.26|0
1648654200000|2022-03-30 15:30:00|30.79|28.39|30.64|28.24|30.89|28.49|30.63|28.23|0
1648654500000|2022-03-30 15:35:00|30.63|28.23|30.58|28.18|30.66|28.26|30.5|28.1|0
1648654800000|2022-03-30 15:40:00|30.56|28.16|30.59|28.19|30.68|28.28|30.53|28.13|0
1648655100000|2022-03-30 15:45:00|30.61|28.21|30.61|28.21|30.71|28.31|30.48|28.08|0
1648655400000|2022-03-30 15:50:00|30.6|28.2|30.67|28.27|30.72|28.32|30.58|28.18|0
1648655700000|2022-03-30 15:55:00|30.65|28.25|30.49|28.09|30.72|28.32|30.49|28.09|0
1648656000000|2022-03-30 16:00:00|30.54|28.14|30.38|27.98|30.54|28.14|30.25|27.85|0
1648656300000|2022-03-30 16:05:00|30.39|27.99|30.7|28.3|30.78|28.38|30.39|27.99|0
1648656600000|2022-03-30 16:10:00|30.69|28.29|30.67|28.27|30.82|28.42|30.63|28.23|0
1648656900000|2022-03-30 16:15:00|30.66|28.26|30.56|28.16|30.72|28.32|30.55|28.15|0
1648657200000|2022-03-30 16:20:00|30.53|28.13|30.63|28.23|30.69|28.29|30.5|28.1|0
1648657500000|2022-03-30 16:25:00|30.64|28.24|30.6|28.2|30.7|28.3|30.54|28.14|0
1648657800000|2022-03-30 16:30:00|30.59|28.19|30.53|28.13|30.67|28.27|30.53|28.13|0
1648658100000|2022-03-30 16:35:00|30.5|28.1|30.38|27.98|30.51|28.11|30.38|27.98|0
1648658400000|2022-03-30 16:40:00|30.36|27.96|30.27|27.87|30.44|28.04|30.24|27.84|0
1648658700000|2022-03-30 16:45:00|30.28|27.88|30.38|27.98|30.42|28.02|30.27|27.87|0
1648659000000|2022-03-30 16:50:00|30.4|28|30.38|27.98|30.45|28.05|30.37|27.97|0
1648659300000|2022-03-30 16:55:00|30.37|27.97|30.35|27.95|30.41|28.01|30.34|27.94|0
1648659600000|2022-03-30 17:00:00|30.34|27.94|30.49|28.09|30.52|28.12|30.34|27.94|0
1648659900000|2022-03-30 17:05:00|30.48|28.08|30.67|28.27|30.73|28.33|30.48|28.08|0
1648660200000|2022-03-30 17:10:00|30.66|28.26|30.52|28.12|30.75|28.35|30.52|28.12|0
1648660500000|2022-03-30 17:15:00|30.5|28.1|30.67|28.27|30.77|28.37|30.5|28.1|0
1648660800000|2022-03-30 17:20:00|30.69|28.29|30.8|28.4|30.89|28.49|30.69|28.29|0
1648661100000|2022-03-30 17:25:00|30.81|28.41|30.86|28.46|30.93|28.53|30.81|28.41|0
1648661400000|2022-03-30 17:30:00|30.88|28.48|30.9|28.5|30.93|28.53|30.75|28.35|0
1648661700000|2022-03-30 17:35:00|30.88|28.48|30.94|28.54|30.95|28.55|30.78|28.38|0
1648662000000|2022-03-30 17:40:00|30.95|28.55|30.97|28.57|31.04|28.64|30.89|28.49|0
1648662300000|2022-03-30 17:45:00|31|28.6|30.88|28.48|31.07|28.67|30.86|28.46|0
1648662600000|2022-03-30 17:50:00|30.86|28.46|30.86|28.46|30.94|28.54|30.81|28.41|0
1648662900000|2022-03-30 17:55:00|30.89|28.49|31.05|28.65|31.12|28.72|30.86|28.46|0
1648663200000|2022-03-30 18:00:00|31.08|28.68|30.06|27.66|31.09|28.69|29.96|27.56|0
1648663500000|2022-03-30 18:05:00|30.07|27.67|30.01|27.61|30.18|27.78|29.99|27.59|0
1648663800000|2022-03-30 18:10:00|30|27.6|30.06|27.66|30.11|27.71|29.99|27.59|0
1648664100000|2022-03-30 18:15:00|30.04|27.64|30.31|27.91|30.37|27.97|30.04|27.64|0
1648664400000|2022-03-30 18:20:00|30.29|27.89|30.31|27.91|30.39|27.99|30.28|27.88|0
1648664700000|2022-03-30 18:25:00|30.32|27.92|30.38|27.98|30.45|28.05|30.24|27.84|0
1648665000000|2022-03-30 18:30:00|30.41|28.01|30.28|27.88|30.43|28.03|30.21|27.81|0
1648665300000|2022-03-30 18:35:00|30.29|27.89|30.22|27.82|30.29|27.89|30.15|27.75|0
1648665600000|2022-03-30 18:40:00|30.23|27.83|30.52|28.12|30.57|28.17|30.22|27.82|0
1648665900000|2022-03-30 18:45:00|30.53|28.13|30.59|28.19|30.66|28.26|30.5|28.1|0
1648666200000|2022-03-30 18:50:00|30.6|28.2|30.64|28.24|30.7|28.3|30.51|28.11|0
1648666500000|2022-03-30 18:55:00|30.63|28.23|30.76|28.36|30.81|28.41|30.48|28.08|0
1648666800000|2022-03-30 19:00:00|30.79|28.39|30.86|28.46|30.87|28.47|30.71|28.31|0
1648667100000|2022-03-30 19:05:00|30.87|28.47|30.91|28.51|30.96|28.56|30.77|28.37|0
1648667400000|2022-03-30 19:10:00|30.94|28.54|31.56|29.16|31.76|29.36|29.45|27.05|0
1648667700000|2022-03-30 19:15:00|31.55|29.15|31.84|29.44|31.94|29.54|31.51|29.11|0
1648668000000|2022-03-30 19:20:00|31.85|29.45|32.19|29.79|32.27|29.87|31.85|29.45|0
1648668300000|2022-03-30 19:25:00|32.21|29.81|31.86|29.46|32.25|29.85|31.79|29.39|0
1648668600000|2022-03-30 19:30:00|31.85|29.45|31.68|29.28|31.97|29.57|31.57|29.17|0
1648668900000|2022-03-30 19:35:00|31.7|29.3|30.76|28.36|31.98|29.58|30.53|28.13|0
1648669200000|2022-03-30 19:40:00|30.75|28.35|30.73|28.33|30.97|28.57|30.55|28.15|0
1648669500000|2022-03-30 19:45:00|30.72|28.32|30.34|27.94|30.72|28.32|30.19|27.79|0
1648669800000|2022-03-30 19:50:00|30.39|27.99|30.77|28.37|30.85|28.45|30.39|27.99|0
1648670100000|2022-03-30 19:55:00|30.63|28.23|31.08|28.68|31.39|28.99|30.16|27.76|0
1648670400000|2022-03-30 20:00:00|31.01|28.61|30.81|28.41|31.05|28.65|30.81|28.41|0
1648670700000|2022-03-30 20:05:00|30.82|28.42|30.83|28.43|30.89|28.49|30.78|28.38|0
1648671000000|2022-03-30 20:10:00|30.85|28.45|30.43|28.03|30.86|28.46|30.1|27.7|0
1648671300000|2022-03-30 20:15:00|30.63|27.83|30.7|27.9|30.71|27.91|30.63|27.83|0
1648671600000|2022-03-30 20:20:00|30.67|27.87|30.64|27.84|30.67|27.87|30.63|27.83|0
1648671900000|2022-03-30 20:25:00|30.65|27.85|30.61|27.81|30.65|27.85|30.6|27.8|0
1648672200000|2022-03-30 20:30:00|30.6|27.8|30.6|27.8|30.6|27.8|30.57|27.77|0
1648672500000|2022-03-30 20:35:00|30.59|27.79|30.59|27.79|30.61|27.81|30.58|27.78|0
1648672800000|2022-03-30 20:40:00|30.58|27.78|30.49|27.69|30.59|27.79|30.49|27.69|0
1648673100000|2022-03-30 20:45:00|30.48|27.68|30.46|27.66|30.53|27.73|30.45|27.65|0
1648673400000|2022-03-30 20:50:00|30.48|27.68|30.51|27.71|30.52|27.72|30.48|27.68|0
1648673700000|2022-03-30 20:55:00|30.52|27.72|30.58|27.78|30.58|27.78|30.52|27.72|0
1648674000000|2022-03-30 21:00:00|30.57|27.77|30.58|27.78|30.59|27.79|30.56|27.76|0
1648674300000|2022-03-30 21:05:00|30.59|27.79|30.58|27.78|30.59|27.79|30.58|27.78|0
1648674600000|2022-03-30 21:10:00|30.59|27.79|30.59|27.79|30.59|27.79|30.59|27.79|0
1648674900000|2022-03-30 21:15:00|30.58|27.78|30.58|27.78|30.58|27.78|30.58|27.78|0
1648675200000|2022-03-30 21:20:00|30.59|27.79|30.57|27.77|30.59|27.79|30.55|27.75|0
1648675500000|2022-03-30 21:25:00|30.58|27.78|30.59|27.79|30.6|27.8|30.58|27.78|0
1648675800000|2022-03-30 21:30:00|30.6|27.8|30.6|27.8|30.6|27.8|30.6|27.8|0
1648676100000|2022-03-30 21:35:00|30.59|27.79|30.6|27.8|30.6|27.8|30.59|27.79|0
1648676400000|2022-03-30 21:40:00|30.59|27.79|30.59|27.79|30.6|27.8|30.58|27.78|0
1648676700000|2022-03-30 21:45:00|30.58|27.78|30.58|27.78|30.59|27.79|30.58|27.78|0
1648677000000|2022-03-30 21:50:00|30.57|27.77|30.59|27.79|30.6|27.8|30.57|27.77|0
1648677300000|2022-03-30 21:55:00|30.6|27.8|30.59|27.79|30.6|27.8|30.57|27.77|0
1648677600000|2022-03-30 22:00:00|30.58|27.78|30.63|27.83|30.66|27.86|30.56|27.76|0
1648677900000|2022-03-30 22:05:00|30.64|27.84|30.6|27.8|30.64|27.84|30.56|27.76|0
1648678200000|2022-03-30 22:10:00|30.59|27.79|30.58|27.78|30.64|27.84|30.58|27.78|0
1648678500000|2022-03-30 22:15:00|30.6|27.8|30.61|27.81|30.64|27.84|30.6|27.8|0
1648678800000|2022-03-30 22:20:00|30.59|27.79|30.54|27.74|30.61|27.81|30.54|27.74|0
1648679100000|2022-03-30 22:25:00|30.57|27.77|30.54|27.74|30.57|27.77|30.54|27.74|0
1648679400000|2022-03-30 22:30:00|30.55|27.75|30.59|27.79|30.61|27.81|30.54|27.74|0
1648679700000|2022-03-30 22:35:00|30.58|27.78|30.65|27.85|30.65|27.85|30.58|27.78|0
1648680000000|2022-03-30 22:40:00|30.63|27.83|30.58|27.78|30.63|27.83|30.53|27.73|0
1648680300000|2022-03-30 22:45:00|30.56|27.76|30.59|27.79|30.62|27.82|30.56|27.76|0
1648680600000|2022-03-30 22:50:00|30.6|27.8|30.6|27.8|30.62|27.82|30.59|27.79|0
1648680900000|2022-03-30 22:55:00|30.62|27.82|30.6|27.8|30.62|27.82|30.59|27.79|0
1648681200000|2022-03-30 23:00:00|30.59|27.79|30.6|27.8|30.6|27.8|30.56|27.76|0
1648681500000|2022-03-30 23:05:00|30.61|27.81|30.57|27.77|30.61|27.81|30.54|27.74|0
1648681800000|2022-03-30 23:10:00|30.58|27.78|30.6|27.8|30.61|27.81|30.55|27.75|0
1648682100000|2022-03-30 23:15:00|30.58|27.78|30.61|27.81|30.61|27.81|30.54|27.74|0
1648682400000|2022-03-30 23:20:00|30.6|27.8|30.61|27.81|30.61|27.81|30.58|27.78|0
1648682700000|2022-03-30 23:25:00|30.59|27.79|30.62|27.82|30.62|27.82|30.59|27.79|0
1648683000000|2022-03-30 23:30:00|30.64|27.84|30.69|27.89|30.69|27.89|30.63|27.83|0
1648683300000|2022-03-30 23:35:00|30.7|27.9|30.7|27.9|30.72|27.92|30.69|27.89|0
1648683600000|2022-03-30 23:40:00|30.69|27.89|30.69|27.89|30.72|27.92|30.68|27.88|0
1648683900000|2022-03-30 23:45:00|30.7|27.9|30.72|27.92|30.75|27.95|30.7|27.9|0
1648684200000|2022-03-30 23:50:00|30.7|27.9|30.69|27.89|30.73|27.93|30.67|27.87|0
1648684500000|2022-03-30 23:55:00|30.7|27.9|30.7|27.9|30.71|27.91|30.69|27.89|0
1648684800000|2022-03-31 00:00:00|30.68|27.88|30.73|27.93|30.73|27.93|30.67|27.87|0
1648685100000|2022-03-31 00:05:00|30.71|27.91|30.68|27.88|30.73|27.93|30.68|27.88|0
1648685400000|2022-03-31 00:10:00|30.7|27.9|30.4|27.6|30.72|27.92|30.29|27.49|0
1648685700000|2022-03-31 00:15:00|30.38|27.58|30.42|27.62|30.54|27.74|30.35|27.55|0
1648686000000|2022-03-31 00:20:00|30.4|27.6|30.44|27.64|30.45|27.65|30.31|27.51|0
1648686300000|2022-03-31 00:25:00|30.45|27.65|30.37|27.57|30.47|27.67|30.35|27.55|0
1648686600000|2022-03-31 00:30:00|30.38|27.58|30.21|27.41|30.38|27.58|30.13|27.33|0
1648686900000|2022-03-31 00:35:00|30.2|27.4|30.08|27.28|30.25|27.45|30.08|27.28|0
1648687200000|2022-03-31 00:40:00|30.07|27.27|29.91|27.11|30.1|27.3|29.83|27.03|0
1648687500000|2022-03-31 00:45:00|29.93|27.13|29.95|27.15|30.01|27.21|29.9|27.1|0
1648687800000|2022-03-31 00:50:00|29.97|27.17|29.91|27.11|29.97|27.17|29.88|27.08|0
1648688100000|2022-03-31 00:55:00|29.92|27.12|29.54|26.74|29.94|27.14|29.54|26.74|0
1648688400000|2022-03-31 01:00:00|29.55|26.75|29.57|26.77|29.57|26.77|29.5|26.7|0
1648688700000|2022-03-31 01:05:00|29.56|26.76|29.64|26.84|29.67|26.87|29.56|26.76|0
1648689000000|2022-03-31 01:10:00|29.63|26.83|29.65|26.85|29.71|26.91|29.62|26.82|0
1648689300000|2022-03-31 01:15:00|29.64|26.84|29.65|26.85|29.68|26.88|29.62|26.82|0
1648689600000|2022-03-31 01:20:00|29.66|26.86|29.69|26.89|29.69|26.89|29.63|26.83|0
1648689900000|2022-03-31 01:25:00|29.68|26.88|29.62|26.82|29.69|26.89|29.61|26.81|0
1648690200000|2022-03-31 01:30:00|29.63|26.83|29.56|26.76|29.67|26.87|29.55|26.75|0
1648690500000|2022-03-31 01:35:00|29.55|26.75|29.67|26.87|29.69|26.89|29.55|26.75|0
1648690800000|2022-03-31 01:40:00|29.69|26.89|29.68|26.88|29.71|26.91|29.64|26.84|0
1648691100000|2022-03-31 01:45:00|29.67|26.87|29.68|26.88|29.71|26.91|29.63|26.83|0
1648691400000|2022-03-31 01:50:00|29.67|26.87|29.67|26.87|29.68|26.88|29.61|26.81|0
1648691700000|2022-03-31 01:55:00|29.68|26.88|29.67|26.87|29.7|26.9|29.67|26.87|0
1648692000000|2022-03-31 02:00:00|29.68|26.88|29.76|26.96|29.78|26.98|29.67|26.87|0
1648692300000|2022-03-31 02:05:00|29.74|26.94|29.72|26.92|29.78|26.98|29.69|26.89|0
1648692600000|2022-03-31 02:10:00|29.71|26.91|29.68|26.88|29.73|26.93|29.68|26.88|0
1648692900000|2022-03-31 02:15:00|29.66|26.86|29.68|26.88|29.69|26.89|29.66|26.86|0
1648693200000|2022-03-31 02:20:00|29.66|26.86|29.69|26.89|29.69|26.89|29.65|26.85|0
1648693500000|2022-03-31 02:25:00|29.67|26.87|29.69|26.89|29.72|26.92|29.66|26.86|0
1648693800000|2022-03-31 02:30:00|29.67|26.87|29.64|26.84|29.7|26.9|29.64|26.84|0
1648694100000|2022-03-31 02:35:00|29.63|26.83|29.57|26.77|29.63|26.83|29.55|26.75|0
1648694400000|2022-03-31 02:40:00|29.56|26.76|29.63|26.83|29.66|26.86|29.56|26.76|0
1648694700000|2022-03-31 02:45:00|29.66|26.86|29.64|26.84|29.67|26.87|29.63|26.83|0
1648695000000|2022-03-31 02:50:00|29.63|26.83|29.65|26.85|29.67|26.87|29.63|26.83|0
1648695300000|2022-03-31 02:55:00|29.66|26.86|29.67|26.87|29.68|26.88|29.63|26.83|0
1648695600000|2022-03-31 03:00:00|29.64|26.84|29.65|26.85|29.68|26.88|29.64|26.84|0
1648695900000|2022-03-31 03:05:00|29.66|26.86|29.71|26.91|29.71|26.91|29.64|26.84|0
1648696200000|2022-03-31 03:10:00|29.73|26.93|29.75|26.95|29.8|27|29.72|26.92|0
1648696500000|2022-03-31 03:15:00|29.73|26.93|29.73|26.93|29.75|26.95|29.7|26.9|0
1648696800000|2022-03-31 03:20:00|29.74|26.94|29.72|26.92|29.76|26.96|29.7|26.9|0
1648697100000|2022-03-31 03:25:00|29.71|26.91|29.69|26.89|29.71|26.91|29.69|26.89|0
1648697400000|2022-03-31 03:30:00|29.7|26.9|29.8|27|29.8|27|29.7|26.9|0
1648697700000|2022-03-31 03:35:00|29.81|27.01|29.84|27.04|29.91|27.11|29.8|27|0
1648698000000|2022-03-31 03:40:00|29.85|27.05|29.86|27.06|29.89|27.09|29.85|27.05|0
1648698300000|2022-03-31 03:45:00|29.85|27.05|29.86|27.06|29.86|27.06|29.83|27.03|0
1648698600000|2022-03-31 03:50:00|29.85|27.05|29.86|27.06|29.87|27.07|29.85|27.05|0
1648698900000|2022-03-31 03:55:00|29.85|27.05|29.89|27.09|29.9|27.1|29.83|27.03|0
1648699200000|2022-03-31 04:00:00|29.87|27.07|30.55|27.75|30.55|27.75|29.84|27.04|0
1648699500000|2022-03-31 04:05:00|30.54|27.74|30.57|27.77|30.57|27.77|30.53|27.73|0
1648699800000|2022-03-31 04:10:00|30.56|27.76|30.58|27.78|30.58|27.78|30.55|27.75|0
1648700100000|2022-03-31 04:15:00|30.59|27.79|30.54|27.74|30.59|27.79|30.54|27.74|0
1648700400000|2022-03-31 04:20:00|30.55|27.75|30.56|27.76|30.58|27.78|30.51|27.71|0
1648700700000|2022-03-31 04:25:00|30.58|27.78|30.63|27.83|30.63|27.83|30.57|27.77|0
1648701000000|2022-03-31 04:30:00|30.64|27.84|30.57|27.77|30.64|27.84|30.53|27.73|0
1648701300000|2022-03-31 04:35:00|30.59|27.79|30.56|27.76|30.59|27.79|30.55|27.75|0
1648701600000|2022-03-31 04:40:00|30.57|27.77|30.54|27.74|30.57|27.77|30.53|27.73|0
1648701900000|2022-03-31 04:45:00|30.56|27.76|30.54|27.74|30.56|27.76|30.5|27.7|0
1648702200000|2022-03-31 04:50:00|30.53|27.73|30.56|27.76|30.56|27.76|30.53|27.73|0
1648702500000|2022-03-31 04:55:00|30.55|27.75|30.54|27.74|30.56|27.76|30.53|27.73|0
1648702800000|2022-03-31 05:00:00|30.53|27.73|30.6|27.8|30.62|27.82|30.51|27.71|0
1648703100000|2022-03-31 05:05:00|30.61|27.81|30.69|27.89|30.72|27.92|30.57|27.77|0
1648703400000|2022-03-31 05:10:00|30.67|27.87|30.64|27.84|30.67|27.87|30.55|27.75|0
1648703700000|2022-03-31 05:15:00|30.62|27.82|30.68|27.88|30.71|27.91|30.61|27.81|0
1648704000000|2022-03-31 05:20:00|30.66|27.86|30.65|27.85|30.68|27.88|30.62|27.82|0
1648704300000|2022-03-31 05:25:00|30.66|27.86|30.7|27.9|30.73|27.93|30.65|27.85|0
1648704600000|2022-03-31 05:30:00|30.69|27.89|30.74|27.94|30.76|27.96|30.66|27.86|0
1648704900000|2022-03-31 05:35:00|30.73|27.93|30.8|28|30.8|28|30.67|27.87|0
1648705200000|2022-03-31 05:40:00|30.79|27.99|30.77|27.97|30.83|28.03|30.74|27.94|0
1648705500000|2022-03-31 05:45:00|30.78|27.98|30.78|27.98|30.8|28|30.73|27.93|0
1648705800000|2022-03-31 05:50:00|30.77|27.97|30.67|27.87|30.78|27.98|30.6|27.8|0
1648706100000|2022-03-31 05:55:00|30.66|27.86|30.61|27.81|30.67|27.87|30.59|27.79|0
1648706400000|2022-03-31 06:00:00|30.64|27.84|30.76|27.96|30.78|27.98|30.51|27.71|0
1648706700000|2022-03-31 06:05:00|30.75|27.95|30.66|27.86|30.78|27.98|30.65|27.85|0
1648707000000|2022-03-31 06:10:00|30.65|27.85|31.12|28.32|31.54|28.74|30.64|27.84|0
1648707300000|2022-03-31 06:15:00|31.13|28.33|32.2|29.4|32.29|29.49|30.49|27.69|0
1648707600000|2022-03-31 06:20:00|32.21|29.41|32.09|29.29|32.23|29.43|32.09|29.29|0
1648707900000|2022-03-31 06:25:00|32.1|29.3|32.11|29.31|32.19|29.39|32.09|29.29|0
1648708200000|2022-03-31 06:30:00|32.12|29.32|32.24|29.44|32.24|29.44|32.09|29.29|0
1648708500000|2022-03-31 06:35:00|32.21|29.41|32.25|29.45|32.31|29.51|32.19|29.39|0
1648708800000|2022-03-31 06:40:00|32.27|29.47|32.18|29.38|32.27|29.47|32.14|29.34|0
1648709100000|2022-03-31 06:45:00|32.16|29.36|32.15|29.35|32.2|29.4|32.1|29.3|0
1648709400000|2022-03-31 06:50:00|32.16|29.36|32.06|29.26|32.18|29.38|32.03|29.23|0
1648709700000|2022-03-31 06:55:00|32.09|29.29|32.02|29.22|32.12|29.32|32.01|29.21|0
1648710000000|2022-03-31 07:00:00|32|29.2|31.89|29.09|32|29.2|31.81|29.01|0
1648710300000|2022-03-31 07:05:00|31.69|29.29|31.85|29.45|31.87|29.47|31.68|29.28|0
1648710600000|2022-03-31 07:10:00|31.84|29.44|31.63|29.23|31.85|29.45|31.49|29.09|0
1648710900000|2022-03-31 07:15:00|31.62|29.22|31.35|28.95|32.11|29.71|31.26|28.86|0
1648711200000|2022-03-31 07:20:00|31.36|28.96|31.36|28.96|31.42|29.02|31.29|28.89|0
1648711500000|2022-03-31 07:25:00|31.37|28.97|31.45|29.05|31.45|29.05|31.29|28.89|0
1648711800000|2022-03-31 07:30:00|31.46|29.06|31.37|28.97|31.52|29.12|31.27|28.87|0
1648712100000|2022-03-31 07:35:00|31.39|28.99|31.31|28.91|31.39|28.99|31.27|28.87|0
1648712400000|2022-03-31 07:40:00|31.3|28.9|31.45|29.05|31.49|29.09|31.3|28.9|0
1648712700000|2022-03-31 07:45:00|31.46|29.06|31.49|29.09|31.54|29.14|31.44|29.04|0
1648713000000|2022-03-31 07:50:00|31.5|29.1|31.57|29.17|31.57|29.17|31.49|29.09|0
1648713300000|2022-03-31 07:55:00|31.56|29.16|31.65|29.25|31.65|29.25|31.27|28.87|0
1648713600000|2022-03-31 08:00:00|31.66|29.26|31.73|29.33|31.81|29.41|31.66|29.26|0
1648713900000|2022-03-31 08:05:00|31.72|29.32|31.85|29.45|31.91|29.51|31.67|29.27|0
1648714200000|2022-03-31 08:10:00|31.84|29.44|31.89|29.49|31.92|29.52|31.83|29.43|0
1648714500000|2022-03-31 08:15:00|31.9|29.5|31.86|29.46|32.01|29.61|31.83|29.43|0
1648714800000|2022-03-31 08:20:00|31.87|29.47|31.99|29.59|31.99|29.59|31.57|29.17|0
1648715100000|2022-03-31 08:25:00|32.01|29.61|31.92|29.52|32.02|29.62|31.92|29.52|0
1648715400000|2022-03-31 08:30:00|31.93|29.53|31.96|29.56|32.04|29.64|31.92|29.52|0
1648715700000|2022-03-31 08:35:00|31.97|29.57|32.06|29.66|32.08|29.68|31.93|29.53|0
1648716000000|2022-03-31 08:40:00|32.08|29.68|32.03|29.63|32.08|29.68|32.02|29.62|0
1648716300000|2022-03-31 08:45:00|32.05|29.65|32.05|29.65|32.08|29.68|32.03|29.63|0
1648716600000|2022-03-31 08:50:00|32.03|29.63|31.93|29.53|32.06|29.66|31.91|29.51|0
1648716900000|2022-03-31 08:55:00|31.91|29.51|31.88|29.48|31.93|29.53|31.8|29.4|0
1648717200000|2022-03-31 09:00:00|31.91|29.51|32.02|29.62|32.03|29.63|31.85|29.45|0
1648717500000|2022-03-31 09:05:00|32.01|29.61|32.04|29.64|32.07|29.67|31.98|29.58|0
1648717800000|2022-03-31 09:10:00|32.03|29.63|32.01|29.61|32.06|29.66|32|29.6|0
1648718100000|2022-03-31 09:15:00|32.02|29.62|31.86|29.46|32.02|29.62|31.86|29.46|0
1648718400000|2022-03-31 09:20:00|31.88|29.48|31.88|29.48|31.92|29.52|31.86|29.46|0
1648718700000|2022-03-31 09:25:00|31.89|29.49|31.92|29.52|31.98|29.58|31.89|29.49|0
1648719000000|2022-03-31 09:30:00|31.93|29.53|31.92|29.52|31.98|29.58|31.9|29.5|0
1648719300000|2022-03-31 09:35:00|31.93|29.53|31.96|29.56|31.99|29.59|31.91|29.51|0
1648719600000|2022-03-31 09:40:00|31.97|29.57|31.86|29.46|31.97|29.57|31.83|29.43|0
1648719900000|2022-03-31 09:45:00|31.85|29.45|31.93|29.53|31.94|29.54|31.84|29.44|0
1648720200000|2022-03-31 09:50:00|31.9|29.5|31.96|29.56|31.98|29.58|31.9|29.5|0
1648720500000|2022-03-31 09:55:00|31.93|29.53|31.98|29.58|31.98|29.58|31.88|29.48|0
1648720800000|2022-03-31 10:00:00|31.97|29.57|31.98|29.58|32.04|29.64|31.91|29.51|0
1648721100000|2022-03-31 10:05:00|32|29.6|31.97|29.57|32.01|29.61|31.92|29.52|0
1648721400000|2022-03-31 10:10:00|31.96|29.56|32.03|29.63|32.04|29.64|31.95|29.55|0
1648721700000|2022-03-31 10:15:00|32.01|29.61|32.1|29.7|32.1|29.7|31.92|29.52|0
1648722000000|2022-03-31 10:20:00|32.11|29.71|31.99|29.59|32.17|29.77|31.98|29.58|0
1648722300000|2022-03-31 10:25:00|31.98|29.58|31.87|29.47|32.01|29.61|31.84|29.44|0
1648722600000|2022-03-31 10:30:00|31.85|29.45|31.93|29.53|31.94|29.54|31.84|29.44|0
1648722900000|2022-03-31 10:35:00|31.92|29.52|31.97|29.57|32.02|29.62|31.76|29.36|0
1648723200000|2022-03-31 10:40:00|31.98|29.58|31.91|29.51|32.02|29.62|31.85|29.45|0
1648723500000|2022-03-31 10:45:00|31.89|29.49|31.95|29.55|31.96|29.56|31.85|29.45|0
1648723800000|2022-03-31 10:50:00|31.96|29.56|31.92|29.52|31.96|29.56|31.91|29.51|0
1648724100000|2022-03-31 10:55:00|31.93|29.53|32.09|29.69|32.09|29.69|31.93|29.53|0
1648724400000|2022-03-31 11:00:00|32.08|29.68|32.05|29.65|32.09|29.69|32|29.6|0
1648724700000|2022-03-31 11:05:00|32.03|29.63|32.09|29.69|32.18|29.78|32.03|29.63|0
1648725000000|2022-03-31 11:10:00|32.1|29.7|32.27|29.87|32.28|29.88|32.1|29.7|0
1648725300000|2022-03-31 11:15:00|32.25|29.85|32.36|29.96|32.68|30.28|31.92|29.52|0
1648725600000|2022-03-31 11:20:00|32.38|29.98|32.44|30.04|32.45|30.05|32.33|29.93|0
1648725900000|2022-03-31 11:25:00|32.45|30.05|32.57|30.17|32.59|30.19|32.42|30.02|0
1648726200000|2022-03-31 11:30:00|32.54|30.14|32.49|30.09|32.59|30.19|32.44|30.04|0
1648726500000|2022-03-31 11:35:00|32.52|30.12|32.39|29.99|32.52|30.12|32.35|29.95|0
1648726800000|2022-03-31 11:40:00|32.37|29.97|32.27|29.87|32.44|30.04|32.25|29.85|0
1648727100000|2022-03-31 11:45:00|32.25|29.85|32.17|29.77|32.27|29.87|32.16|29.76|0
1648727400000|2022-03-31 11:50:00|32.18|29.78|32.27|29.87|32.27|29.87|32.18|29.78|0
1648727700000|2022-03-31 11:55:00|32.25|29.85|32.15|29.75|32.27|29.87|32.1|29.7|0
1648728000000|2022-03-31 12:00:00|32.13|29.73|32.16|29.76|32.2|29.8|32.1|29.7|0
1648728300000|2022-03-31 12:05:00|32.14|29.74|32.07|29.67|32.17|29.77|32.01|29.61|0
1648728600000|2022-03-31 12:10:00|32.06|29.66|32.08|29.68|32.1|29.7|32.05|29.65|0
1648728900000|2022-03-31 12:15:00|32.07|29.67|32.16|29.76|32.17|29.77|32.07|29.67|0
1648729200000|2022-03-31 12:20:00|32.14|29.74|32.12|29.72|32.21|29.81|32.11|29.71|0
1648729500000|2022-03-31 12:25:00|32.11|29.71|32.09|29.69|32.14|29.74|32.07|29.67|0
1648729800000|2022-03-31 12:30:00|32.14|29.74|32.17|29.77|32.2|29.8|31.86|29.46|0
1648730100000|2022-03-31 12:35:00|32.14|29.74|32.25|29.85|32.34|29.94|32.11|29.71|0
1648730400000|2022-03-31 12:40:00|32.24|29.84|32.27|29.87|32.31|29.91|32.24|29.84|0
1648730700000|2022-03-31 12:45:00|32.25|29.85|32.3|29.9|32.37|29.97|32.25|29.85|0
1648731000000|2022-03-31 12:50:00|32.31|29.91|32.32|29.92|32.34|29.94|32.25|29.85|0
1648731300000|2022-03-31 12:55:00|32.35|29.95|32.19|29.79|32.35|29.95|32.13|29.73|0
1648731600000|2022-03-31 13:00:00|32.17|29.77|32.1|29.7|32.25|29.85|32.08|29.68|0
1648731900000|2022-03-31 13:05:00|32.11|29.71|32.22|29.82|32.23|29.83|32.01|29.61|0
1648732200000|2022-03-31 13:10:00|32.2|29.8|32.33|29.93|32.53|30.13|32.19|29.79|0
1648732500000|2022-03-31 13:15:00|32.3|29.9|32.42|30.02|32.56|30.16|32.27|29.87|0
1648732800000|2022-03-31 13:20:00|32.45|30.05|32.33|29.93|32.53|30.13|32.33|29.93|0
1648733100000|2022-03-31 13:25:00|32.32|29.92|32.64|30.24|32.64|30.24|32.3|29.9|0
1648733400000|2022-03-31 13:30:00|32.55|30.15|32.7|30.3|32.73|30.33|32.51|30.11|0
1648733700000|2022-03-31 13:35:00|32.75|30.35|32.73|30.33|33.09|30.69|32.73|30.33|0
1648734000000|2022-03-31 13:40:00|32.82|30.42|32.9|30.5|32.99|30.59|32.68|30.28|0
1648734300000|2022-03-31 13:45:00|32.89|30.49|32.63|30.23|33.08|30.68|32.13|29.73|0
1648734600000|2022-03-31 13:50:00|32.66|30.26|32.69|30.29|32.85|30.45|32.39|29.99|0
1648734900000|2022-03-31 13:55:00|32.7|30.3|32.52|30.12|32.82|30.42|32.43|30.03|0
1648735200000|2022-03-31 14:00:00|32.51|30.11|33.2|30.8|33.29|30.89|32.51|30.11|0
1648735500000|2022-03-31 14:05:00|33.17|30.77|33.11|30.71|33.18|30.78|32.91|30.51|0
1648735800000|2022-03-31 14:10:00|33.07|30.67|32.92|30.52|33.24|30.84|32.89|30.49|0
1648736100000|2022-03-31 14:15:00|32.91|30.51|32.92|30.52|33.09|30.69|32.77|30.37|0
1648736400000|2022-03-31 14:20:00|32.94|30.54|33.15|30.75|33.19|30.79|32.8|30.4|0
1648736700000|2022-03-31 14:25:00|33.16|30.76|32.95|30.55|33.3|30.9|32.88|30.48|0
1648737000000|2022-03-31 14:30:00|32.93|30.53|32.57|30.17|33.02|30.62|32.53|30.13|0
1648737300000|2022-03-31 14:35:00|32.54|30.14|32.63|30.23|32.81|30.41|32.38|29.98|0
1648737600000|2022-03-31 14:40:00|32.64|30.24|32.53|30.13|32.77|30.37|32.48|30.08|0
1648737900000|2022-03-31 14:45:00|32.56|30.16|32.17|29.77|32.59|30.19|32.08|29.68|0
1648738200000|2022-03-31 14:50:00|32.18|29.78|32.39|29.99|32.42|30.02|32.14|29.74|0
1648738500000|2022-03-31 14:55:00|32.36|29.96|31.68|29.28|32.36|29.96|31.55|29.15|0
1648738800000|2022-03-31 15:00:00|31.71|29.31|31.85|29.45|32.03|29.63|31.64|29.24|0
1648739100000|2022-03-31 15:05:00|31.87|29.47|31.9|29.5|32.06|29.66|31.77|29.37|0
1648739400000|2022-03-31 15:10:00|31.92|29.52|31.94|29.54|32.06|29.66|31.81|29.41|0
1648739700000|2022-03-31 15:15:00|31.9|29.5|32.03|29.63|32.12|29.72|31.88|29.48|0
1648740000000|2022-03-31 15:20:00|32.04|29.64|32.04|29.64|32.12|29.72|31.86|29.46|0
1648740300000|2022-03-31 15:25:00|32.06|29.66|32.16|29.76|32.23|29.83|32.06|29.66|0
1648740600000|2022-03-31 15:30:00|32.2|29.8|32.31|29.91|32.37|29.97|32.13|29.73|0
1648740900000|2022-03-31 15:35:00|32.32|29.92|32.23|29.83|32.4|30|32.11|29.71|0
1648741200000|2022-03-31 15:40:00|32.2|29.8|32.05|29.65|32.22|29.82|31.87|29.47|0
1648741500000|2022-03-31 15:45:00|32.07|29.67|32.14|29.74|32.2|29.8|32.07|29.67|0
1648741800000|2022-03-31 15:50:00|32.15|29.75|32.21|29.81|32.29|29.89|32.09|29.69|0
1648742100000|2022-03-31 15:55:00|32.2|29.8|32.02|29.62|32.23|29.83|32.02|29.62|0
1648742400000|2022-03-31 16:00:00|32.03|29.63|32.25|29.85|32.27|29.87|31.91|29.51|0
1648742700000|2022-03-31 16:05:00|32.27|29.87|32.22|29.82|32.31|29.91|32.16|29.76|0
1648743000000|2022-03-31 16:10:00|32.24|29.84|32.42|30.02|32.42|30.02|32.22|29.82|0
1648743300000|2022-03-31 16:15:00|32.43|30.03|32.37|29.97|32.46|30.06|32.27|29.87|0
1648743600000|2022-03-31 16:20:00|32.4|30|32.61|30.21|32.61|30.21|32.4|30|0
1648743900000|2022-03-31 16:25:00|32.62|30.22|32.59|30.19|32.73|30.33|32.58|30.18|0
1648744200000|2022-03-31 16:30:00|32.57|30.17|32.74|30.34|32.76|30.36|32.47|30.07|0
1648744500000|2022-03-31 16:35:00|32.73|30.33|32.57|30.17|32.77|30.37|32.51|30.11|0
1648744800000|2022-03-31 16:40:00|32.59|30.19|32.45|30.05|32.6|30.2|32.42|30.02|0
1648745100000|2022-03-31 16:45:00|32.42|30.02|32.48|30.08|32.59|30.19|32.38|29.98|0
1648745400000|2022-03-31 16:50:00|32.47|30.07|32.66|30.26|32.71|30.31|32.47|30.07|0
1648745700000|2022-03-31 16:55:00|32.68|30.28|32.77|30.37|32.8|30.4|32.6|30.2|0
1648746000000|2022-03-31 17:00:00|32.75|30.35|32.7|30.3|32.81|30.41|32.6|30.2|0
1648746300000|2022-03-31 17:05:00|32.69|30.29|32.81|30.41|32.82|30.42|32.61|30.21|0
1648746600000|2022-03-31 17:10:00|32.8|30.4|32.88|30.48|32.93|30.53|32.73|30.33|0
1648746900000|2022-03-31 17:15:00|32.9|30.5|32.68|30.28|32.99|30.59|32.67|30.27|0
1648747200000|2022-03-31 17:20:00|32.73|30.33|32.83|30.43|32.9|30.5|32.73|30.33|0
1648747500000|2022-03-31 17:25:00|32.86|30.46|32.58|30.18|32.89|30.49|32.55|30.15|0
1648747800000|2022-03-31 17:30:00|32.59|30.19|32.59|30.19|32.67|30.27|32.47|30.07|0
1648748100000|2022-03-31 17:35:00|32.62|30.22|32.71|30.31|32.77|30.37|32.62|30.22|0
1648748400000|2022-03-31 17:40:00|32.69|30.29|32.59|30.19|32.72|30.32|32.53|30.13|0
1648748700000|2022-03-31 17:45:00|32.57|30.17|32.51|30.11|32.63|30.23|32.5|30.1|0
1648749000000|2022-03-31 17:50:00|32.48|30.08|32.4|30|32.48|30.08|32.25|29.85|0
1648749300000|2022-03-31 17:55:00|32.42|30.02|32.58|30.18|32.58|30.18|32.36|29.96|0
1648749600000|2022-03-31 18:00:00|32.55|30.15|32.9|30.5|32.91|30.51|32.55|30.15|0
1648749900000|2022-03-31 18:05:00|32.88|30.48|32.96|30.56|33.03|30.63|32.82|30.42|0
1648750200000|2022-03-31 18:10:00|32.99|30.59|33.05|30.65|33.08|30.68|32.9|30.5|0
1648750500000|2022-03-31 18:15:00|33.06|30.66|33.11|30.71|33.19|30.79|33.02|30.62|0
1648750800000|2022-03-31 18:20:00|33.12|30.72|33.44|31.04|33.47|31.07|31.96|29.56|0
1648751100000|2022-03-31 18:25:00|33.45|31.05|33.41|31.01|33.65|31.25|33.36|30.96|0
1648751400000|2022-03-31 18:30:00|33.38|30.98|33.56|31.16|33.61|31.21|33.38|30.98|0
1648751700000|2022-03-31 18:35:00|33.57|31.17|33.41|31.01|33.65|31.25|33.31|30.91|0
1648752000000|2022-03-31 18:40:00|33.45|31.05|33.59|31.19|33.7|31.3|33.37|30.97|0
1648752300000|2022-03-31 18:45:00|33.57|31.17|33.57|31.17|33.7|31.3|33.45|31.05|0
1648752600000|2022-03-31 18:50:00|33.6|31.2|33.54|31.14|33.62|31.22|33.45|31.05|0
1648752900000|2022-03-31 18:55:00|33.58|31.18|33.26|30.86|33.58|31.18|33.26|30.86|0
1648753200000|2022-03-31 19:00:00|33.23|30.83|33.02|30.62|33.23|30.83|32.77|30.37|0
1648753500000|2022-03-31 19:05:00|33.03|30.63|32.95|30.55|33.12|30.72|32.86|30.46|0
1648753800000|2022-03-31 19:10:00|32.97|30.57|33.24|30.84|33.29|30.89|32.96|30.56|0
1648754100000|2022-03-31 19:15:00|33.26|30.86|33.45|31.05|33.5|31.1|33.23|30.83|0
1648754400000|2022-03-31 19:20:00|33.47|31.07|33.84|31.44|33.87|31.47|33.47|31.07|0
1648754700000|2022-03-31 19:25:00|33.82|31.42|33.87|31.47|34.03|31.63|33.75|31.35|0
1648755000000|2022-03-31 19:30:00|33.89|31.49|34.31|31.91|34.42|32.02|33.79|31.39|0
1648755300000|2022-03-31 19:35:00|34.32|31.92|34.13|31.73|34.42|32.02|33.96|31.56|0
1648755600000|2022-03-31 19:40:00|34.24|31.84|34.65|32.25|34.69|32.29|34.13|31.73|0
1648755900000|2022-03-31 19:45:00|34.64|32.24|33.55|31.15|34.73|32.33|33.55|31.15|0
1648756200000|2022-03-31 19:50:00|33.56|31.16|35|32.6|35|32.6|33.53|31.13|0
1648756500000|2022-03-31 19:55:00|35.1|32.7|35.65|33.25|36.19|33.79|34.86|32.46|0
1648756800000|2022-03-31 20:00:00|35.83|33.43|35.63|33.23|35.83|33.43|35.13|32.73|0
1648757100000|2022-03-31 20:05:00|35.61|33.21|35.38|32.98|35.73|33.33|35.35|32.95|0
1648757400000|2022-03-31 20:10:00|35.35|32.95|34.11|31.71|35.36|32.96|34.06|31.66|0
1648757700000|2022-03-31 20:15:00|34.34|31.54|34.37|31.57|34.45|31.65|34.23|31.43|0
1648758000000|2022-03-31 20:20:00|34.38|31.58|34.68|31.88|34.69|31.89|34.35|31.55|0
1648758300000|2022-03-31 20:25:00|34.69|31.89|34.57|31.77|34.75|31.95|34.53|31.73|0
1648758600000|2022-03-31 20:30:00|34.56|31.76|34.51|31.71|34.59|31.79|34.44|31.64|0
1648758900000|2022-03-31 20:35:00|34.55|31.75|34.46|31.66|34.55|31.75|34.4|31.6|0
1648759200000|2022-03-31 20:40:00|34.45|31.65|34.41|31.61|34.45|31.65|34.36|31.56|0
1648759500000|2022-03-31 20:45:00|34.39|31.59|34.39|31.59|34.54|31.74|34.33|31.53|0
1648759800000|2022-03-31 20:50:00|34.38|31.58|34.42|31.62|34.53|31.73|34.38|31.58|0
1648760100000|2022-03-31 20:55:00|34.41|31.61|34.41|31.61|34.45|31.65|34.37|31.57|0
1648760400000|2022-03-31 21:00:00|34.4|31.6|34.45|31.65|34.45|31.65|34.4|31.6|0
1648760700000|2022-03-31 21:05:00|34.46|31.66|34.45|31.65|34.46|31.66|34.43|31.63|0
1648761000000|2022-03-31 21:10:00|34.44|31.64|34.44|31.64|34.45|31.65|34.43|31.63|0
1648761300000|2022-03-31 21:15:00|34.43|31.63|34.43|31.63|34.44|31.64|34.43|31.63|0
1648761600000|2022-03-31 21:20:00|34.44|31.64|34.49|31.69|34.49|31.69|34.44|31.64|0
1648761900000|2022-03-31 21:25:00|34.47|31.67|34.55|31.75|34.55|31.75|34.46|31.66|0
1648762200000|2022-03-31 21:30:00|34.53|31.73|34.56|31.76|34.59|31.79|34.51|31.71|0
1648762500000|2022-03-31 21:35:00|34.59|31.79|34.61|31.81|34.62|31.82|34.57|31.77|0
1648762800000|2022-03-31 21:40:00|34.6|31.8|34.55|31.75|34.62|31.82|34.55|31.75|0
1648763100000|2022-03-31 21:45:00|34.57|31.77|34.55|31.75|34.57|31.77|34.5|31.7|0
1648763400000|2022-03-31 21:50:00|34.54|31.74|34.52|31.72|34.54|31.74|34.46|31.66|0
1648763700000|2022-03-31 21:55:00|34.51|31.71|34.45|31.65|34.51|31.71|34.42|31.62|0
1648764000000|2022-03-31 22:00:00|34.43|31.63|34.24|31.44|34.44|31.64|34.18|31.38|0
1648764300000|2022-03-31 22:05:00|34.26|31.46|34.31|31.51|34.32|31.52|34.21|31.41|0
1648764600000|2022-03-31 22:10:00|34.29|31.49|34.41|31.61|34.43|31.63|34.29|31.49|0
1648764900000|2022-03-31 22:15:00|34.4|31.6|34.51|31.71|34.56|31.76|34.38|31.58|0
1648765200000|2022-03-31 22:20:00|34.53|31.73|34.56|31.76|34.62|31.82|34.49|31.69|0
1648765500000|2022-03-31 22:25:00|34.54|31.74|34.6|31.8|34.6|31.8|34.52|31.72|0
1648765800000|2022-03-31 22:30:00|34.56|31.76|34.41|31.61|34.56|31.76|34.41|31.61|0
1648766100000|2022-03-31 22:35:00|34.4|31.6|34.36|31.56|34.41|31.61|34.33|31.53|0
1648766400000|2022-03-31 22:40:00|34.35|31.55|34.34|31.54|34.35|31.55|34.31|31.51|0
1648766700000|2022-03-31 22:45:00|34.33|31.53|34.36|31.56|34.36|31.56|34.28|31.48|0
1648767000000|2022-03-31 22:50:00|34.34|31.54|34.33|31.53|34.34|31.54|34.28|31.48|0
1648767300000|2022-03-31 22:55:00|34.32|31.52|34.32|31.52|34.37|31.57|34.31|31.51|0
1648767600000|2022-03-31 23:00:00|34.31|31.51|34.32|31.52|34.32|31.52|34.28|31.48|0
1648767900000|2022-03-31 23:05:00|34.34|31.54|34.31|31.51|34.37|31.57|34.29|31.49|0
1648768200000|2022-03-31 23:10:00|34.3|31.5|34.29|31.49|34.34|31.54|34.26|31.46|0
1648768500000|2022-03-31 23:15:00|34.3|31.5|34.29|31.49|34.34|31.54|34.22|31.42|0
1648768800000|2022-03-31 23:20:00|34.27|31.47|34.26|31.46|34.33|31.53|34.25|31.45|0
1648769100000|2022-03-31 23:25:00|34.27|31.47|34.25|31.45|34.3|31.5|34.25|31.45|0
1648769400000|2022-03-31 23:30:00|34.27|31.47|34.28|31.48|34.31|31.51|34.2|31.4|0
1648769700000|2022-03-31 23:35:00|34.27|31.47|34.22|31.42|34.27|31.47|34.2|31.4|0
1648770000000|2022-03-31 23:40:00|34.23|31.43|34.15|31.35|34.23|31.43|34.12|31.32|0
1648770300000|2022-03-31 23:45:00|34.17|31.37|34.29|31.49|34.29|31.49|34.17|31.37|0
1648770600000|2022-03-31 23:50:00|34.28|31.48|34.23|31.43|34.33|31.53|34.23|31.43|0
1648770900000|2022-03-31 23:55:00|34.21|31.41|34.26|31.46|34.28|31.48|34.21|31.41|0
1648771200000|2022-04-01 00:00:00|34.24|31.44|34.37|31.57|34.43|31.63|34.12|31.32|0
1648771500000|2022-04-01 00:05:00|34.35|31.55|34.34|31.54|34.43|31.63|34.24|31.44|0
1648771800000|2022-04-01 00:10:00|34.32|31.52|34.24|31.44|34.42|31.62|34.21|31.41|0
1648772100000|2022-04-01 00:15:00|34.26|31.46|34.44|31.64|34.46|31.66|34.22|31.42|0
1648772400000|2022-04-01 00:20:00|34.43|31.63|34.35|31.55|34.46|31.66|34.3|31.5|0
1648772700000|2022-04-01 00:25:00|34.36|31.56|34.46|31.66|34.49|31.69|34.36|31.56|0
1648773000000|2022-04-01 00:30:00|34.44|31.64|34.55|31.75|34.55|31.75|34.43|31.63|0
1648773300000|2022-04-01 00:35:00|34.54|31.74|34.38|31.58|34.62|31.82|34.38|31.58|0
1648773600000|2022-04-01 00:40:00|34.36|31.56|34.31|31.51|34.44|31.64|34.26|31.46|0
1648773900000|2022-04-01 00:45:00|34.33|31.53|34.35|31.55|34.37|31.57|34.28|31.48|0
1648774200000|2022-04-01 00:50:00|34.34|31.54|34.39|31.59|34.45|31.65|34.34|31.54|0
1648774500000|2022-04-01 00:55:00|34.37|31.57|34.24|31.44|34.45|31.65|34.24|31.44|0
1648774800000|2022-04-01 01:00:00|34.26|31.46|34.29|31.49|34.37|31.57|34.24|31.44|0
1648775100000|2022-04-01 01:05:00|34.27|31.47|34.24|31.44|34.32|31.52|34.22|31.42|0
1648775400000|2022-04-01 01:10:00|34.25|31.45|34.21|31.41|34.29|31.49|34.18|31.38|0
1648775700000|2022-04-01 01:15:00|34.22|31.42|34.17|31.37|34.25|31.45|34.11|31.31|0
1648776000000|2022-04-01 01:20:00|34.16|31.36|34.11|31.31|34.17|31.37|34.08|31.28|0
1648776300000|2022-04-01 01:25:00|34.1|31.3|34.14|31.34|34.22|31.42|34.1|31.3|0
1648776600000|2022-04-01 01:30:00|34.16|31.36|34.17|31.37|34.23|31.43|34.14|31.34|0
1648776900000|2022-04-01 01:35:00|34.15|31.35|34.34|31.54|34.41|31.61|34.15|31.35|0
1648777200000|2022-04-01 01:40:00|34.36|31.56|34.29|31.49|34.36|31.56|34.25|31.45|0
1648777500000|2022-04-01 01:45:00|34.31|31.51|34.32|31.52|34.37|31.57|34.28|31.48|0
1648777800000|2022-04-01 01:50:00|34.33|31.53|34.31|31.51|34.33|31.53|34.16|31.36|0
1648778100000|2022-04-01 01:55:00|34.29|31.49|34.26|31.46|34.31|31.51|34.23|31.43|0
1648778400000|2022-04-01 02:00:00|34.27|31.47|34.22|31.42|34.29|31.49|34.15|31.35|0
1648778700000|2022-04-01 02:05:00|34.21|31.41|34.29|31.49|34.29|31.49|34.19|31.39|0
1648779000000|2022-04-01 02:10:00|34.3|31.5|34.21|31.41|34.3|31.5|34.18|31.38|0
1648779300000|2022-04-01 02:15:00|34.2|31.4|34.19|31.39|34.22|31.42|34.17|31.37|0
1648779600000|2022-04-01 02:20:00|34.2|31.4|34.22|31.42|34.3|31.5|34.19|31.39|0
1648779900000|2022-04-01 02:25:00|34.24|31.44|34.23|31.43|34.25|31.45|34.2|31.4|0
1648780200000|2022-04-01 02:30:00|34.22|31.42|34.17|31.37|34.23|31.43|34.15|31.35|0
1648780500000|2022-04-01 02:35:00|34.16|31.36|34.07|31.27|34.18|31.38|34.06|31.26|0
1648780800000|2022-04-01 02:40:00|34.09|31.29|34.02|31.22|34.09|31.29|33.98|31.18|0
1648781100000|2022-04-01 02:45:00|34.04|31.24|33.96|31.16|34.06|31.26|33.96|31.16|0
1648781400000|2022-04-01 02:50:00|33.98|31.18|34.02|31.22|34.02|31.22|33.94|31.14|0
1648781700000|2022-04-01 02:55:00|34.01|31.21|33.97|31.17|34.01|31.21|33.96|31.16|0
1648782000000|2022-04-01 03:00:00|33.96|31.16|33.81|31.01|33.96|31.16|33.79|30.99|0
1648782300000|2022-04-01 03:05:00|33.83|31.03|33.91|31.11|33.92|31.12|33.83|31.03|0
1648782600000|2022-04-01 03:10:00|33.89|31.09|33.84|31.04|33.91|31.11|33.84|31.04|0
1648782900000|2022-04-01 03:15:00|33.83|31.03|33.83|31.03|33.84|31.04|33.8|31|0
1648783200000|2022-04-01 03:20:00|33.84|31.04|33.84|31.04|33.84|31.04|33.46|30.66|0
1648783500000|2022-04-01 03:25:00|33.82|31.02|33.87|31.07|33.89|31.09|33.82|31.02|0
1648783800000|2022-04-01 03:30:00|33.89|31.09|33.92|31.12|33.92|31.12|33.85|31.05|0
1648784100000|2022-04-01 03:35:00|33.9|31.1|33.96|31.16|33.99|31.19|33.9|31.1|0
1648784400000|2022-04-01 03:40:00|33.98|31.18|33.96|31.16|33.99|31.19|33.91|31.11|0
1648784700000|2022-04-01 03:45:00|33.94|31.14|33.94|31.14|33.98|31.18|33.94|31.14|0
1648785000000|2022-04-01 03:50:00|33.93|31.13|33.97|31.17|33.97|31.17|33.91|31.11|0
1648785300000|2022-04-01 03:55:00|33.99|31.19|33.94|31.14|34|31.2|33.94|31.14|0
1648785600000|2022-04-01 04:00:00|33.92|31.12|33.99|31.19|33.99|31.19|33.92|31.12|0
1648785900000|2022-04-01 04:05:00|33.97|31.17|33.94|31.14|33.99|31.19|33.94|31.14|0
1648786200000|2022-04-01 04:10:00|33.95|31.15|33.94|31.14|33.97|31.17|33.94|31.14|0
1648786500000|2022-04-01 04:15:00|33.95|31.15|33.9|31.1|33.95|31.15|33.9|31.1|0
1648786800000|2022-04-01 04:20:00|33.92|31.12|33.92|31.12|33.93|31.13|33.9|31.1|0
1648787100000|2022-04-01 04:25:00|33.93|31.13|33.95|31.15|33.96|31.16|33.93|31.13|0
1648787400000|2022-04-01 04:30:00|33.96|31.16|33.98|31.18|33.98|31.18|33.93|31.13|0
1648787700000|2022-04-01 04:35:00|33.99|31.19|34.02|31.22|34.02|31.22|33.98|31.18|0
1648788000000|2022-04-01 04:40:00|34.06|31.26|34.12|31.32|34.15|31.35|34.04|31.24|0
1648788300000|2022-04-01 04:45:00|34.13|31.33|34.08|31.28|34.13|31.33|34.07|31.27|0
1648788600000|2022-04-01 04:50:00|34.1|31.3|34.15|31.35|34.18|31.38|34.1|31.3|0
1648788900000|2022-04-01 04:55:00|32.63|29.83|33.59|30.79|33.61|30.81|32.63|29.83|0
1648789200000|2022-04-01 05:00:00|33.6|30.8|33.52|30.72|33.63|30.83|33.52|30.72|0
1648789500000|2022-04-01 05:05:00|33.54|30.74|33.52|30.72|33.56|30.76|33.49|30.69|0
1648789800000|2022-04-01 05:10:00|33.54|30.74|33.4|30.6|33.58|30.78|33.38|30.58|0
1648790100000|2022-04-01 05:15:00|33.38|30.58|33.4|30.6|33.43|30.63|33.36|30.56|0
1648790400000|2022-04-01 05:20:00|33.41|30.61|33.46|30.66|33.47|30.67|33.38|30.58|0
1648790700000|2022-04-01 05:25:00|33.49|30.69|33.49|30.69|33.49|30.69|33.45|30.65|0
1648791000000|2022-04-01 05:30:00|33.47|30.67|33.56|30.76|33.56|30.76|33.47|30.67|0
1648791300000|2022-04-01 05:35:00|33.55|30.75|33.66|30.86|33.67|30.87|33.53|30.73|0
1648791600000|2022-04-01 05:40:00|33.64|30.84|33.58|30.78|33.65|30.85|33.56|30.76|0
1648791900000|2022-04-01 05:45:00|33.59|30.79|33.61|30.81|33.63|30.83|33.58|30.78|0
1648792200000|2022-04-01 05:50:00|33.62|30.82|33.7|30.9|33.75|30.95|33.62|30.82|0
1648792500000|2022-04-01 05:55:00|33.68|30.88|33.74|30.94|33.74|30.94|33.68|30.88|0
1648792800000|2022-04-01 06:00:00|33.78|30.98|33.68|30.88|33.85|31.05|33.66|30.86|0
1648793100000|2022-04-01 06:05:00|33.7|30.9|33.76|30.96|33.84|31.04|33.68|30.88|0
1648793400000|2022-04-01 06:10:00|33.77|30.97|33.72|30.92|33.8|31|33.72|30.92|0
1648793700000|2022-04-01 06:15:00|33.74|30.94|33.6|30.8|33.76|30.96|33.6|30.8|0
1648794000000|2022-04-01 06:20:00|33.57|30.77|33.39|30.59|33.57|30.77|33.36|30.56|0
1648794300000|2022-04-01 06:25:00|33.38|30.58|33.44|30.64|33.45|30.65|33.31|30.51|0
1648794600000|2022-04-01 06:30:00|33.45|30.65|33.48|30.68|33.48|30.68|33.36|30.56|0
1648794900000|2022-04-01 06:35:00|33.5|30.7|33.34|30.54|33.51|30.71|33.31|30.51|0
1648795200000|2022-04-01 06:40:00|33.36|30.56|33.27|30.47|33.37|30.57|33.26|30.46|0
1648795500000|2022-04-01 06:45:00|33.28|30.48|33.25|30.45|33.28|30.48|33.22|30.42|0
1648795800000|2022-04-01 06:50:00|33.23|30.43|33.26|30.46|33.31|30.51|33.21|30.41|0
1648796100000|2022-04-01 06:55:00|33.28|30.48|33.26|30.46|33.35|30.55|33.21|30.41|0
1648796400000|2022-04-01 07:00:00|33.27|30.47|33.38|30.58|33.43|30.63|33.26|30.46|0
1648796700000|2022-04-01 07:05:00|33.14|30.74|33.16|30.76|33.27|30.87|33.13|30.73|0
1648797000000|2022-04-01 07:10:00|33.18|30.78|33.29|30.89|33.34|30.94|33.07|30.67|0
1648797300000|2022-04-01 07:15:00|33.27|30.87|33.08|30.68|33.3|30.9|33.05|30.65|0
1648797600000|2022-04-01 07:20:00|33.09|30.69|32.94|30.54|33.1|30.7|32.82|30.42|0
1648797900000|2022-04-01 07:25:00|32.99|30.59|33.11|30.71|33.11|30.71|32.96|30.56|0
1648798200000|2022-04-01 07:30:00|33.16|30.76|33.31|30.91|33.31|30.91|33.1|30.7|0
1648798500000|2022-04-01 07:35:00|33.3|30.9|33.25|30.85|33.44|31.04|33.23|30.83|0
1648798800000|2022-04-01 07:40:00|33.27|30.87|33.23|30.83|33.34|30.94|33.16|30.76|0
1648799100000|2022-04-01 07:45:00|33.26|30.86|33.14|30.74|33.26|30.86|33.09|30.69|0
1648799400000|2022-04-01 07:50:00|33.12|30.72|32.98|30.58|33.15|30.75|32.98|30.58|0
1648799700000|2022-04-01 07:55:00|32.97|30.57|33.05|30.65|33.12|30.72|32.97|30.57|0
1648800000000|2022-04-01 08:00:00|33.07|30.67|32.9|30.5|33.13|30.73|32.9|30.5|0
1648800300000|2022-04-01 08:05:00|32.93|30.53|32.99|30.59|33.04|30.64|32.9|30.5|0
1648800600000|2022-04-01 08:10:00|33|30.6|33.09|30.69|33.09|30.69|32.9|30.5|0
1648800900000|2022-04-01 08:15:00|33.07|30.67|33.07|30.67|33.14|30.74|32.98|30.58|0
1648801200000|2022-04-01 08:20:00|33.05|30.65|32.97|30.57|33.07|30.67|32.93|30.53|0
1648801500000|2022-04-01 08:25:00|32.99|30.59|32.94|30.54|33.02|30.62|32.9|30.5|0
1648801800000|2022-04-01 08:30:00|32.95|30.55|32.99|30.59|33.06|30.66|32.95|30.55|0
1648802100000|2022-04-01 08:35:00|32.97|30.57|33.06|30.66|33.06|30.66|32.92|30.52|0
1648802400000|2022-04-01 08:40:00|33.05|30.65|32.88|30.48|33.05|30.65|32.88|30.48|0
1648802700000|2022-04-01 08:45:00|32.86|30.46|32.87|30.47|32.92|30.52|32.81|30.41|0
1648803000000|2022-04-01 08:50:00|32.86|30.46|32.85|30.45|32.92|30.52|32.83|30.43|0
1648803300000|2022-04-01 08:55:00|32.86|30.46|32.87|30.47|32.92|30.52|32.86|30.46|0
1648803600000|2022-04-01 09:00:00|32.9|30.5|33.01|30.61|33.04|30.64|32.9|30.5|0
1648803900000|2022-04-01 09:05:00|32.99|30.59|33.1|30.7|33.13|30.73|32.99|30.59|0
1648804200000|2022-04-01 09:10:00|33.12|30.72|33.04|30.64|33.13|30.73|33.01|30.61|0
1648804500000|2022-04-01 09:15:00|33.03|30.63|33.07|30.67|33.11|30.71|33.01|30.61|0
1648804800000|2022-04-01 09:20:00|33.08|30.68|32.94|30.54|33.19|30.79|32.71|30.31|0
1648805100000|2022-04-01 09:25:00|32.93|30.53|32.89|30.49|32.96|30.56|32.88|30.48|0
1648805400000|2022-04-01 09:30:00|32.88|30.48|32.68|30.28|32.88|30.48|32.6|30.2|0
1648805700000|2022-04-01 09:35:00|32.66|30.26|32.74|30.34|32.74|30.34|32.62|30.22|0
1648806000000|2022-04-01 09:40:00|32.75|30.35|32.81|30.41|32.89|30.49|32.74|30.34|0
1648806300000|2022-04-01 09:45:00|32.8|30.4|32.86|30.46|32.92|30.52|32.78|30.38|0
1648806600000|2022-04-01 09:50:00|32.84|30.44|32.72|30.32|32.84|30.44|32.66|30.26|0
1648806900000|2022-04-01 09:55:00|32.7|30.3|32.68|30.28|32.75|30.35|32.63|30.23|0
1648807200000|2022-04-01 10:00:00|32.69|30.29|32.52|30.12|33.36|30.96|32.38|29.98|0
1648807500000|2022-04-01 10:05:00|32.55|30.15|32.45|30.05|32.56|30.16|32.45|30.05|0
1648807800000|2022-04-01 10:10:00|32.47|30.07|32.52|30.12|32.54|30.14|32.44|30.04|0
1648808100000|2022-04-01 10:15:00|32.51|30.11|32.49|30.09|32.54|30.14|32.48|30.08|0
1648808400000|2022-04-01 10:20:00|32.5|30.1|32.54|30.14|32.54|30.14|32.48|30.08|0
1648808700000|2022-04-01 10:25:00|32.51|30.11|32.45|30.05|32.53|30.13|32.43|30.03|0
1648809000000|2022-04-01 10:30:00|32.47|30.07|32.45|30.05|32.51|30.11|32.42|30.02|0
1648809300000|2022-04-01 10:35:00|32.46|30.06|32.61|30.21|32.61|30.21|32.45|30.05|0
1648809600000|2022-04-01 10:40:00|32.6|30.2|32.61|30.21|32.64|30.24|32.57|30.17|0
1648809900000|2022-04-01 10:45:00|32.6|30.2|32.64|30.24|32.69|30.29|32.6|30.2|0
1648810200000|2022-04-01 10:50:00|32.66|30.26|32.69|30.29|32.7|30.3|32.64|30.24|0
1648810500000|2022-04-01 10:55:00|32.67|30.27|32.55|30.15|32.72|30.32|32.52|30.12|0
1648810800000|2022-04-01 11:00:00|32.58|30.18|32.56|30.16|32.58|30.18|32.49|30.09|0
1648811100000|2022-04-01 11:05:00|32.55|30.15|32.54|30.14|32.57|30.17|32.48|30.08|0
1648811400000|2022-04-01 11:10:00|32.53|30.13|32.67|30.27|32.68|30.28|32.53|30.13|0
1648811700000|2022-04-01 11:15:00|32.68|30.28|32.66|30.26|32.68|30.28|32.6|30.2|0
1648812000000|2022-04-01 11:20:00|32.68|30.28|32.62|30.22|32.69|30.29|32.59|30.19|0
1648812300000|2022-04-01 11:25:00|32.63|30.23|32.66|30.26|32.66|30.26|32.6|30.2|0
1648812600000|2022-04-01 11:30:00|32.68|30.28|32.63|30.23|32.71|30.31|32.63|30.23|0
1648812900000|2022-04-01 11:35:00|32.66|30.26|32.64|30.24|32.71|30.31|32.63|30.23|0
1648813200000|2022-04-01 11:40:00|32.66|30.26|32.66|30.26|32.67|30.27|32.64|30.24|0
1648813500000|2022-04-01 11:45:00|32.67|30.27|32.59|30.19|32.67|30.27|32.59|30.19|0
1648813800000|2022-04-01 11:50:00|32.22|29.82|33.45|31.05|33.45|31.05|32.22|29.82|0
1648814100000|2022-04-01 11:55:00|33.44|31.04|33.42|31.02|33.47|31.07|33.42|31.02|0
1648814400000|2022-04-01 12:00:00|33.44|31.04|33.5|31.1|33.51|31.11|33.42|31.02|0
1648814700000|2022-04-01 12:05:00|33.48|31.08|33.34|30.94|33.48|31.08|33.34|30.94|0
1648815000000|2022-04-01 12:10:00|33.36|30.96|33.4|31|33.4|31|33.32|30.92|0
1648815300000|2022-04-01 12:15:00|33.42|31.02|33.4|31|33.42|31.02|33.29|30.89|0
1648815600000|2022-04-01 12:20:00|33.38|30.98|33.32|30.92|33.4|31|33.29|30.89|0
1648815900000|2022-04-01 12:25:00|33.31|30.91|33.35|30.95|33.48|31.08|33.27|30.87|0
1648816200000|2022-04-01 12:30:00|33.34|30.94|33.76|31.36|33.82|31.42|33.33|30.93|0
1648816500000|2022-04-01 12:35:00|33.75|31.35|33.34|30.94|33.76|31.36|33.27|30.87|0
1648816800000|2022-04-01 12:40:00|33.32|30.92|33.51|31.11|33.59|31.19|33.32|30.92|0
1648817100000|2022-04-01 12:45:00|33.52|31.12|33.54|31.14|33.54|31.14|33.41|31.01|0
1648817400000|2022-04-01 12:50:00|33.55|31.15|33.6|31.2|33.71|31.31|33.52|31.12|0
1648817700000|2022-04-01 12:55:00|33.61|31.21|33.66|31.26|33.68|31.28|33.55|31.15|0
1648818000000|2022-04-01 13:00:00|33.68|31.28|33.88|31.48|33.88|31.48|33.63|31.23|0
1648818300000|2022-04-01 13:05:00|33.86|31.46|33.66|31.26|33.86|31.46|33.64|31.24|0
1648818600000|2022-04-01 13:10:00|33.65|31.25|33.51|31.11|33.67|31.27|33.51|31.11|0
1648818900000|2022-04-01 13:15:00|33.5|31.1|33.39|30.99|33.5|31.1|33.34|30.94|0
1648819200000|2022-04-01 13:20:00|33.37|30.97|33.48|31.08|33.5|31.1|33.33|30.93|0
1648819500000|2022-04-01 13:25:00|33.45|31.05|33.65|31.25|33.65|31.25|33.42|31.02|0
1648819800000|2022-04-01 13:30:00|33.62|31.22|34|31.6|34|31.6|33.49|31.09|0
1648820100000|2022-04-01 13:35:00|33.98|31.58|33.97|31.57|34.14|31.74|33.5|31.1|0
1648820400000|2022-04-01 13:40:00|33.96|31.56|34.32|31.44|34.45|31.73|33.94|31.27|0
1648820700000|2022-04-01 13:45:00|34.31|31.43|34.15|31.27|34.45|31.57|34.01|31.13|0
1648821000000|2022-04-01 13:50:00|34.16|31.28|34.72|31.84|34.8|31.92|34.1|31.22|0
1648821300000|2022-04-01 13:55:00|34.75|31.87|34.48|31.6|34.79|31.91|34.45|31.57|0
1648821600000|2022-04-01 14:00:00|34.44|31.56|34.67|31.79|34.9|32.02|34.34|31.46|0
1648821900000|2022-04-01 14:05:00|34.64|31.76|34.62|31.74|34.7|31.82|34.41|31.53|0
1648822200000|2022-04-01 14:10:00|34.59|31.71|34.16|31.28|34.59|31.71|34.09|31.21|0
1648822500000|2022-04-01 14:15:00|34.17|31.29|34.77|31.89|34.79|31.91|34.17|31.29|0
1648822800000|2022-04-01 14:20:00|34.74|31.86|35.52|32.64|35.59|32.71|34.65|31.77|0
1648823100000|2022-04-01 14:25:00|35.47|32.59|35.6|32.72|35.72|32.84|35.41|32.53|0
1648823400000|2022-04-01 14:30:00|35.54|32.66|35.26|32.38|35.55|32.67|35.26|32.38|0
1648823700000|2022-04-01 14:35:00|35.27|32.39|35.4|32.52|35.48|32.6|35.13|32.25|0
1648824000000|2022-04-01 14:40:00|35.43|32.55|35.35|32.47|35.7|32.82|35.32|32.44|0
1648824300000|2022-04-01 14:45:00|35.37|32.49|35.12|32.24|35.38|32.5|34.98|32.1|0
1648824600000|2022-04-01 14:50:00|35.09|32.21|34.81|31.93|35.19|32.31|34.8|31.92|0
1648824900000|2022-04-01 14:55:00|34.8|31.92|34.72|32.32|34.8|32.38|34.54|31.87|0
1648825200000|2022-04-01 15:00:00|34.75|32.35|34.76|32.36|34.85|32.45|34.65|32.25|0
1648825500000|2022-04-01 15:05:00|34.78|32.38|34.49|32.09|34.86|32.46|34.42|32.02|0
1648825800000|2022-04-01 15:10:00|34.5|32.1|34.61|32.21|34.72|32.32|34.27|31.87|0
1648826100000|2022-04-01 15:15:00|34.64|32.24|34.58|32.18|34.76|32.36|34.5|32.1|0
1648826400000|2022-04-01 15:20:00|34.56|32.16|34.54|32.14|34.71|32.31|34.37|31.97|0
1648826700000|2022-04-01 15:25:00|34.53|32.13|34.74|32.34|34.75|32.35|34.45|32.05|0
1648827000000|2022-04-01 15:30:00|34.69|32.29|34.93|32.53|35.01|32.61|34.69|32.29|0
1648827300000|2022-04-01 15:35:00|34.91|32.51|35.24|32.84|35.35|32.95|34.91|32.51|0
1648827600000|2022-04-01 15:40:00|35.25|32.85|35.53|33.13|35.58|33.18|35.25|32.85|0
1648827900000|2022-04-01 15:45:00|35.57|33.17|35.58|33.18|35.63|33.23|34.81|32.41|0
1648828200000|2022-04-01 15:50:00|35.63|33.23|35.28|32.88|35.7|33.3|35.2|32.8|0
1648828500000|2022-04-01 15:55:00|35.34|32.94|35.71|33.31|35.85|33.45|35.34|32.94|0
1648828800000|2022-04-01 16:00:00|35.78|33.38|35.94|33.54|35.94|33.54|35.69|33.29|0
1648829100000|2022-04-01 16:05:00|35.96|33.56|36.34|33.94|36.53|34.13|35.96|33.56|0
1648829400000|2022-04-01 16:10:00|36.32|33.92|36.29|33.89|36.49|34.09|36.25|33.85|0
1648829700000|2022-04-01 16:15:00|36.27|33.87|36.39|33.99|36.54|34.14|36.19|33.79|0
1648830000000|2022-04-01 16:20:00|36.42|34.02|36.22|33.82|36.44|34.04|36.13|33.73|0
1648830300000|2022-04-01 16:25:00|36.15|33.75|36.03|33.63|36.27|33.87|36.02|33.62|0
1648830600000|2022-04-01 16:30:00|36.07|33.67|36.59|34.19|36.67|34.27|36.07|33.67|0
1648830900000|2022-04-01 16:35:00|36.63|34.23|36.48|34.08|36.76|34.36|36.45|34.05|0
1648831200000|2022-04-01 16:40:00|36.5|34.1|36.16|33.76|36.62|34.22|36.16|33.76|0
1648831500000|2022-04-01 16:45:00|36.18|33.78|36.13|33.73|36.41|34.01|36.11|33.71|0
1648831800000|2022-04-01 16:50:00|36.14|33.74|36.18|33.78|36.4|34|36.08|33.68|0
1648832100000|2022-04-01 16:55:00|36.16|33.76|36.36|33.96|36.38|33.98|36.04|33.64|0
1648832400000|2022-04-01 17:00:00|36.33|33.93|36.18|33.78|36.48|34.08|36.06|33.66|0
1648832700000|2022-04-01 17:05:00|36.16|33.76|36.21|33.81|36.21|33.81|35.95|33.55|0
1648833000000|2022-04-01 17:10:00|36.22|33.82|36.36|33.96|36.45|34.05|36.22|33.82|0
1648833300000|2022-04-01 17:15:00|36.38|33.98|36.35|33.95|36.48|34.08|36.31|33.91|0
1648833600000|2022-04-01 17:20:00|36.33|33.93|36.24|33.84|36.65|34.25|36.23|33.83|0
1648833900000|2022-04-01 17:25:00|36.26|33.86|36.31|33.91|36.41|34.01|36.23|33.83|0
1648834200000|2022-04-01 17:30:00|36.33|33.93|36.31|33.91|36.36|33.96|36.11|33.71|0
1648834500000|2022-04-01 17:35:00|36.32|33.92|35.74|33.34|36.32|33.92|35.64|33.24|0
1648834800000|2022-04-01 17:40:00|35.72|33.32|35.69|33.29|35.77|33.37|35.49|33.09|0
1648835100000|2022-04-01 17:45:00|35.72|33.32|35.74|33.34|35.87|33.47|35.7|33.3|0
1648835400000|2022-04-01 17:50:00|35.78|33.38|35.45|33.05|35.88|33.48|35.39|32.99|0
1648835700000|2022-04-01 17:55:00|35.47|33.07|35.29|32.89|35.5|33.1|35.2|32.8|0
1648836000000|2022-04-01 18:00:00|35.3|32.9|34.79|32.39|35.35|32.95|34.79|32.39|0
1648836300000|2022-04-01 18:05:00|34.81|32.41|34.76|32.36|34.89|32.49|34.52|32.12|0
1648836600000|2022-04-01 18:10:00|34.79|32.39|35.31|32.91|35.31|32.91|34.65|32.25|0
1648836900000|2022-04-01 18:15:00|35.28|32.88|34.56|32.16|35.28|32.88|34.34|31.94|0
1648837200000|2022-04-01 18:20:00|34.58|32.18|34.51|32.11|34.6|32.2|34.32|31.92|0
1648837500000|2022-04-01 18:25:00|34.53|32.13|34.11|31.71|34.55|32.15|34.11|31.71|0
1648837800000|2022-04-01 18:30:00|34.13|31.73|33.84|31.44|34.14|31.74|33.81|31.41|0
1648838100000|2022-04-01 18:35:00|33.82|31.42|34.08|31.68|34.2|31.8|33.82|31.42|0
1648838400000|2022-04-01 18:40:00|34.06|31.66|33.54|31.14|34.31|31.91|33.48|31.08|0
1648838700000|2022-04-01 18:45:00|33.53|31.13|33.67|31.27|33.72|31.32|33.39|30.99|0
1648839000000|2022-04-01 18:50:00|33.69|31.29|33.86|31.46|33.89|31.49|33.67|31.27|0
1648839300000|2022-04-01 18:55:00|33.84|31.44|33.98|31.58|34.1|31.7|33.7|31.3|0
1648839600000|2022-04-01 19:00:00|34.03|31.63|33.74|31.34|34.05|31.65|33.59|31.19|0
1648839900000|2022-04-01 19:05:00|33.78|31.38|33.95|31.55|33.97|31.57|33.57|31.17|0
1648840200000|2022-04-01 19:10:00|33.93|31.53|33.96|31.56|34.25|31.85|33.84|31.44|0
1648840500000|2022-04-01 19:15:00|34|31.6|34.56|32.16|34.56|32.16|33.87|31.47|0
1648840800000|2022-04-01 19:20:00|34.59|32.19|34.58|32.18|35.18|32.78|34.42|32.02|0
1648841100000|2022-04-01 19:25:00|34.53|32.13|34.47|32.07|34.61|32.21|34.4|32|0
1648841400000|2022-04-01 19:30:00|34.42|32.02|34.77|32.37|34.9|32.5|34.3|31.9|0
1648841700000|2022-04-01 19:35:00|34.69|32.29|34.74|32.34|34.94|32.54|34.69|32.29|0
1648842000000|2022-04-01 19:40:00|34.76|32.36|35.95|33.55|35.95|33.55|34.45|32.05|0
1648842300000|2022-04-01 19:45:00|35.5|33.1|35.21|32.81|35.7|33.3|35.21|32.81|0
1648842600000|2022-04-01 19:50:00|34.93|32.53|34.32|31.44|35.27|32.59|34.26|31.38|0
1648842900000|2022-04-01 19:55:00|34.37|31.49|33.86|30.98|34.43|31.55|33.64|30.76|0
1648843200000|2022-04-01 20:00:00|33.76|30.88|33.5|31.1|34.01|31.15|33.44|30.88|0
1648843500000|2022-04-01 20:05:00|33.52|31.12|33.68|31.28|33.69|31.29|33.5|31.1|0
1648843800000|2022-04-01 20:10:00|33.69|31.29|33.98|31.58|33.98|31.58|33.68|31.28|0
1649055900000|2022-04-04 07:05:00|32.77|30.37|33.14|30.74|33.21|30.81|32.76|30.36|0
1649056200000|2022-04-04 07:10:00|33.13|30.73|33.63|31.23|33.68|31.28|33.13|30.73|0
1649056500000|2022-04-04 07:15:00|33.65|31.25|33.49|31.09|33.71|31.31|33.39|30.99|0
1649056800000|2022-04-04 07:20:00|33.51|31.11|33.55|31.15|33.58|31.18|33.41|31.01|0
1649057100000|2022-04-04 07:25:00|33.53|31.13|33.55|31.15|33.63|31.23|33.48|31.08|0
1649057400000|2022-04-04 07:30:00|33.53|31.13|33.33|30.93|33.53|31.13|33.33|30.93|0
1649057700000|2022-04-04 07:35:00|33.32|30.92|33.28|30.88|33.39|30.99|33.26|30.86|0
1649058000000|2022-04-04 07:40:00|33.26|30.86|33.4|31|33.4|31|33.23|30.83|0
1649058300000|2022-04-04 07:45:00|33.41|31.01|33.4|31|33.43|31.03|33.4|31|0
1649058600000|2022-04-04 07:50:00|33.41|31.01|33.4|31|33.41|31.01|33.4|31|0
1649058900000|2022-04-04 07:55:00|33.41|31.01|33.41|31.01|33.51|31.11|33.4|31|0
1649059200000|2022-04-04 08:00:00|33.4|31|33.55|31.15|33.65|31.25|33.29|30.89|0
1649059500000|2022-04-04 08:05:00|33.52|31.12|33.52|31.12|33.62|31.22|33.43|31.03|0
1649059800000|2022-04-04 08:10:00|33.5|31.1|33.42|31.02|33.55|31.15|33.42|31.02|0
1649060100000|2022-04-04 08:15:00|33.44|31.04|33.42|31.02|33.53|31.13|33.41|31.01|0
1649060400000|2022-04-04 08:20:00|33.41|31.01|33.31|30.91|33.45|31.05|33.28|30.88|0
1649060700000|2022-04-04 08:25:00|33.33|30.93|33.2|30.8|33.42|31.02|33.2|30.8|0
1649061000000|2022-04-04 08:30:00|33.18|30.78|33.11|30.71|33.2|30.8|33.07|30.67|0
1649061300000|2022-04-04 08:35:00|33.09|30.69|33.32|30.92|33.42|31.02|33.06|30.66|0
1649061600000|2022-04-04 08:40:00|33.36|30.96|33.49|31.09|33.49|31.09|33.31|30.91|0
1649061900000|2022-04-04 08:45:00|34.24|31.84|34.09|31.69|34.24|31.84|34.08|31.68|0
1649062200000|2022-04-04 08:50:00|34.08|31.68|34.01|31.61|34.11|31.71|34.01|31.61|0
1649062500000|2022-04-04 08:55:00|34|31.6|34.03|31.63|34.04|31.64|33.97|31.57|0
1649062800000|2022-04-04 09:00:00|34.04|31.64|33.8|31.4|34.04|31.64|33.8|31.4|0
1649063100000|2022-04-04 09:05:00|33.79|31.39|32.83|30.43|33.8|31.4|32.79|30.39|0
1649063400000|2022-04-04 09:10:00|32.82|30.42|32.7|30.3|32.82|30.42|32.68|30.28|0
1649063700000|2022-04-04 09:15:00|32.69|30.29|32.77|30.37|32.78|30.38|32.64|30.24|0
1649064000000|2022-04-04 09:20:00|32.78|30.38|32.72|30.32|32.8|30.4|32.67|30.27|0
1649064300000|2022-04-04 09:25:00|32.73|30.33|32.76|30.36|32.77|30.37|32.73|30.33|0
1649064600000|2022-04-04 09:30:00|32.75|30.35|32.81|30.41|32.91|30.51|32.75|30.35|0
1649064900000|2022-04-04 09:35:00|32.79|30.39|32.67|30.27|32.81|30.41|32.59|30.19|0
1649065200000|2022-04-04 09:40:00|32.64|30.24|32.71|30.31|32.72|30.32|32.62|30.22|0
1649065500000|2022-04-04 09:45:00|32.7|30.3|32.68|30.28|32.74|30.34|32.68|30.28|0
1649065800000|2022-04-04 09:50:00|32.67|30.27|32.76|30.36|32.76|30.36|32.62|30.22|0
1649066100000|2022-04-04 09:55:00|32.74|30.34|32.6|30.2|32.74|30.34|32.51|30.11|0
1649066400000|2022-04-04 10:00:00|32.59|30.19|32.66|30.26|32.66|30.26|32.52|30.12|0
1649066700000|2022-04-04 10:05:00|32.65|30.25|32.6|30.2|32.66|30.26|32.58|30.18|0
1649067000000|2022-04-04 10:10:00|32.58|30.18|32.52|30.12|32.66|30.26|32.52|30.12|0
1649067300000|2022-04-04 10:15:00|32.54|30.14|32.5|30.1|32.57|30.17|32.37|29.97|0
1649067600000|2022-04-04 10:20:00|32.49|30.09|32.44|30.04|32.53|30.13|32.38|29.98|0
1649067900000|2022-04-04 10:25:00|32.43|30.03|32.62|30.22|32.62|30.22|32.41|30.01|0
1649068200000|2022-04-04 10:30:00|32.61|30.21|32.67|30.27|32.69|30.29|32.61|30.21|0
1649068500000|2022-04-04 10:35:00|32.68|30.28|32.74|30.34|32.75|30.35|32.68|30.28|0
1649068800000|2022-04-04 10:40:00|32.76|30.36|32.77|30.37|32.79|30.39|32.7|30.3|0
1649069100000|2022-04-04 10:45:00|32.76|30.36|32.77|30.37|32.79|30.39|32.73|30.33|0
1649069400000|2022-04-04 10:50:00|32.79|30.39|32.8|30.4|32.83|30.43|32.76|30.36|0
1649069700000|2022-04-04 10:55:00|32.82|30.42|32.8|30.4|32.85|30.45|32.79|30.39|0
1649070000000|2022-04-04 11:00:00|32.82|30.42|32.75|30.35|32.82|30.42|32.74|30.34|0
1649070300000|2022-04-04 11:05:00|32.74|30.34|32.66|30.26|32.78|30.38|32.66|30.26|0
1649070600000|2022-04-04 11:10:00|32.67|30.27|32.66|30.26|32.72|30.32|32.63|30.23|0
1649070900000|2022-04-04 11:15:00|32.67|30.27|32.56|30.16|32.67|30.27|32.47|30.07|0
1649071200000|2022-04-04 11:20:00|32.55|30.15|32.56|30.16|32.58|30.18|32.49|30.09|0
1649071500000|2022-04-04 11:25:00|32.55|30.15|32.55|30.15|32.62|30.22|32.55|30.15|0
1649071800000|2022-04-04 11:30:00|32.56|30.16|32.65|30.25|32.65|30.25|32.53|30.13|0
1649072100000|2022-04-04 11:35:00|32.67|30.27|32.7|30.3|32.76|30.36|32.67|30.27|0
1649072400000|2022-04-04 11:40:00|32.68|30.28|32.67|30.27|32.7|30.3|32.65|30.25|0
1649072700000|2022-04-04 11:45:00|32.68|30.28|32.73|30.33|32.74|30.34|32.66|30.26|0
1649073000000|2022-04-04 11:50:00|32.74|30.34|32.59|30.19|32.74|30.34|32.59|30.19|0
1649073300000|2022-04-04 11:55:00|32.57|30.17|32.47|30.07|32.59|30.19|32.39|29.99|0
1649073600000|2022-04-04 12:00:00|32.46|30.06|32.57|30.17|32.58|30.18|32.4|30|0
1649073900000|2022-04-04 12:05:00|32.58|30.18|32.66|30.26|32.67|30.27|32.58|30.18|0
1649074200000|2022-04-04 12:10:00|32.64|30.24|32.6|30.2|32.66|30.26|32.53|30.13|0
1649074500000|2022-04-04 12:15:00|32.61|30.21|32.56|30.16|32.61|30.21|32.5|30.1|0
1649074800000|2022-04-04 12:20:00|32.58|30.18|32.42|30.02|32.58|30.18|32.41|30.01|0
1649075100000|2022-04-04 12:25:00|32.44|30.04|32.58|30.18|32.59|30.19|32.38|29.98|0
1649075400000|2022-04-04 12:30:00|32.56|30.16|32.48|30.08|32.59|30.19|32.47|30.07|0
1649075700000|2022-04-04 12:35:00|32.47|30.07|32.65|30.25|32.65|30.25|32.45|30.05|0
1649076000000|2022-04-04 12:40:00|32.63|30.23|32.66|30.26|32.71|30.31|32.59|30.19|0
1649076300000|2022-04-04 12:45:00|32.68|30.28|32.96|30.56|33|30.6|32.68|30.28|0
1649076600000|2022-04-04 12:50:00|32.94|30.54|32.94|30.54|32.96|30.56|32.87|30.47|0
1649076900000|2022-04-04 12:55:00|32.96|30.56|33.01|30.61|33.08|30.68|32.94|30.54|0
1649077200000|2022-04-04 13:00:00|33.02|30.62|32.83|30.43|33.02|30.62|32.81|30.41|0
1649077500000|2022-04-04 13:05:00|32.84|30.44|32.84|30.44|32.87|30.47|32.8|30.4|0
1649077800000|2022-04-04 13:10:00|32.86|30.46|32.52|30.12|32.86|30.46|32.51|30.11|0
1649078100000|2022-04-04 13:15:00|32.51|30.11|32.41|30.01|32.51|30.11|32.41|30.01|0
1649078400000|2022-04-04 13:20:00|32.43|30.03|32.49|30.09|32.52|30.12|32.41|30.01|0
1649078700000|2022-04-04 13:25:00|32.47|30.07|32.64|30.24|32.64|30.24|32.46|30.06|0
1649079000000|2022-04-04 13:30:00|32.67|30.27|33.3|30.9|33.37|30.97|32.64|30.24|0
1649079300000|2022-04-04 13:35:00|33.28|30.88|33.22|30.82|33.3|30.9|33|30.6|0
1649079600000|2022-04-04 13:40:00|33.19|30.79|32.83|30.43|33.19|30.79|32.73|30.33|0
1649079900000|2022-04-04 13:45:00|32.8|30.4|32.72|30.32|33.11|30.71|32.72|30.32|0
1649080200000|2022-04-04 13:50:00|32.73|30.33|32.32|29.92|32.97|30.57|32.29|29.89|0
1649080500000|2022-04-04 13:55:00|32.29|29.89|31.91|29.51|32.42|30.02|31.86|29.46|0
1649080800000|2022-04-04 14:00:00|31.89|29.49|31.88|29.48|31.98|29.58|31.85|29.45|0
1649081100000|2022-04-04 14:05:00|31.89|29.49|31.62|29.22|32|29.6|31.56|29.16|0
1649081400000|2022-04-04 14:10:00|31.56|29.16|32.5|30.1|32.57|30.17|31.47|29.07|0
1649081700000|2022-04-04 14:15:00|32.53|30.13|32.55|30.15|32.9|30.5|32.5|30.1|0
1649082000000|2022-04-04 14:20:00|32.53|30.13|32.24|29.84|32.58|30.18|32.19|29.79|0
1649082300000|2022-04-04 14:25:00|32.22|29.82|32.09|29.69|32.33|29.93|32.09|29.69|0
1649082600000|2022-04-04 14:30:00|32.07|29.67|32.22|29.82|32.24|29.84|32.04|29.64|0
1649082900000|2022-04-04 14:35:00|32.21|29.81|32.13|29.73|32.39|29.99|32.02|29.62|0
1649083200000|2022-04-04 14:40:00|32.11|29.71|32.18|29.78|33.63|31.23|32.03|29.63|0
1649083500000|2022-04-04 14:45:00|32.14|29.74|31.94|29.54|32.21|29.81|31.86|29.46|0
1649083800000|2022-04-04 14:50:00|31.97|29.57|31.97|29.57|31.97|29.57|31.85|29.45|0
1649084100000|2022-04-04 14:55:00|32.06|29.66|32.01|29.61|32.15|29.75|31.89|29.49|0
1649084400000|2022-04-04 15:00:00|31.98|29.58|31.65|29.25|32.04|29.64|31.61|29.21|0
1649084700000|2022-04-04 15:05:00|31.66|29.26|31.5|29.1|31.84|29.44|31.45|29.05|0
1649085000000|2022-04-04 15:10:00|31.55|29.15|31.61|29.21|31.73|29.33|31.5|29.1|0
1649085300000|2022-04-04 15:15:00|31.59|29.19|31.59|29.19|31.71|29.31|31.58|29.18|0
1649085600000|2022-04-04 15:20:00|31.65|29.25|31.54|29.14|31.68|29.28|31.54|29.14|0
1649085900000|2022-04-04 15:25:00|31.51|29.11|31.47|29.07|31.62|29.22|31.45|29.05|0
1649086200000|2022-04-04 15:30:00|31.45|29.05|31.48|29.08|31.53|29.13|31.33|28.93|0
1649086500000|2022-04-04 15:35:00|31.5|29.1|31.5|29.1|31.65|29.25|31.44|29.04|0
1649086800000|2022-04-04 15:40:00|31.53|29.13|31.51|29.11|31.54|29.14|31.45|29.05|0
1649087100000|2022-04-04 15:45:00|31.49|29.09|30.97|28.57|31.55|29.15|30.91|28.51|0
1649087400000|2022-04-04 15:50:00|30.98|28.58|30.86|28.46|31.01|28.61|30.85|28.45|0
1649087700000|2022-04-04 15:55:00|30.85|28.45|30.91|28.51|30.92|28.52|30.79|28.39|0
1649088000000|2022-04-04 16:00:00|30.89|28.49|30.96|28.56|31|28.6|30.89|28.49|0
1649088300000|2022-04-04 16:05:00|30.98|28.58|30.58|28.18|31.02|28.62|30.52|28.12|0
1649088600000|2022-04-04 16:10:00|30.56|28.16|30.47|28.07|30.65|28.25|30.47|28.07|0
1649088900000|2022-04-04 16:15:00|30.49|28.09|30.56|28.16|30.59|28.19|30.47|28.07|0
1649089200000|2022-04-04 16:20:00|30.54|28.14|30.57|28.17|30.63|28.23|30.51|28.11|0
1649089500000|2022-04-04 16:25:00|30.56|28.16|30.51|28.11|30.6|28.2|30.48|28.08|0
1649089800000|2022-04-04 16:30:00|30.53|28.13|30.51|28.11|30.54|28.14|30.44|28.04|0
1649090100000|2022-04-04 16:35:00|30.5|28.1|30.98|28.58|31.15|28.75|30.47|28.07|0
1649090400000|2022-04-04 16:40:00|31|28.6|31.09|28.69|31.17|28.77|30.98|28.58|0
1649090700000|2022-04-04 16:45:00|31.07|28.67|31.01|28.61|31.16|28.76|31|28.6|0
1649091000000|2022-04-04 16:50:00|31|28.6|31.02|28.62|31.1|28.7|30.98|28.58|0
1649091300000|2022-04-04 16:55:00|31.04|28.64|31.14|28.74|31.14|28.74|31.04|28.64|0
1649091600000|2022-04-04 17:00:00|31.16|28.76|31.17|28.77|31.27|28.87|31.14|28.74|0
1649091900000|2022-04-04 17:05:00|31.18|28.78|31.12|28.72|31.24|28.84|31.09|28.69|0
1649092200000|2022-04-04 17:10:00|31.14|28.74|31.14|28.74|31.18|28.78|31.11|28.71|0
1649092500000|2022-04-04 17:15:00|31.12|28.72|31.07|28.67|31.46|29.06|30.76|28.36|0
1649092800000|2022-04-04 17:20:00|31.09|28.69|31.05|28.65|31.14|28.74|31.01|28.61|0
1649093100000|2022-04-04 17:25:00|31.07|28.67|30.99|28.59|31.08|28.68|30.98|28.58|0
1649093400000|2022-04-04 17:30:00|31.01|28.61|30.98|28.58|31.02|28.62|30.91|28.51|0
1649093700000|2022-04-04 17:35:00|30.96|28.56|31.07|28.67|31.07|28.67|30.92|28.52|0
1649094000000|2022-04-04 17:40:00|31.05|28.65|30.94|28.54|31.09|28.69|30.94|28.54|0
1649094300000|2022-04-04 17:45:00|30.93|28.53|30.99|28.59|31|28.6|30.93|28.53|0
1649094600000|2022-04-04 17:50:00|30.97|28.57|30.91|28.51|30.97|28.57|30.87|28.47|0
1649094900000|2022-04-04 17:55:00|30.9|28.5|31.03|28.63|31.1|28.7|30.78|28.38|0
1649095200000|2022-04-04 18:00:00|31.01|28.61|31|28.6|31.15|28.75|31|28.6|0
1649095500000|2022-04-04 18:05:00|30.98|28.58|31.38|28.98|31.38|28.98|30.98|28.58|0
1649095800000|2022-04-04 18:10:00|31.37|28.97|31.32|28.92|31.44|29.04|31.26|28.86|0
1649096100000|2022-04-04 18:15:00|31.3|28.9|31.14|28.74|31.38|28.98|31.13|28.73|0
1649096400000|2022-04-04 18:20:00|31.13|28.73|31.08|28.68|31.18|28.78|31.08|28.68|0
1649096700000|2022-04-04 18:25:00|31.07|28.67|30.93|28.53|31.09|28.69|30.9|28.5|0
1649097000000|2022-04-04 18:30:00|30.9|28.5|30.86|28.46|31.03|28.63|30.86|28.46|0
1649097300000|2022-04-04 18:35:00|30.87|28.47|30.86|28.46|30.9|28.5|30.83|28.43|0
1649097600000|2022-04-04 18:40:00|30.87|28.47|30.87|28.47|30.93|28.53|30.86|28.46|0
1649097900000|2022-04-04 18:45:00|30.88|28.48|30.85|28.45|30.88|28.48|30.72|28.32|0
1649098200000|2022-04-04 18:50:00|30.84|28.44|30.72|28.32|30.91|28.51|30.72|28.32|0
1649098500000|2022-04-04 18:55:00|30.71|28.31|31.13|28.73|31.13|28.73|30.69|28.29|0
1649098800000|2022-04-04 19:00:00|31.11|28.71|31.1|28.7|31.21|28.81|31.05|28.65|0
1649099100000|2022-04-04 19:05:00|31.05|28.65|31.04|28.64|31.13|28.73|30.96|28.56|0
1649099400000|2022-04-04 19:10:00|30.99|28.59|31.05|28.65|31.18|28.78|30.95|28.55|0
1649099700000|2022-04-04 19:15:00|31.04|28.64|31.13|28.73|31.17|28.77|31.02|28.62|0
1649100000000|2022-04-04 19:20:00|31.11|28.71|30.94|28.54|31.11|28.71|30.93|28.53|0
1649100300000|2022-04-04 19:25:00|30.93|28.53|31.06|28.66|31.11|28.71|30.93|28.53|0
1649100600000|2022-04-04 19:30:00|31.08|28.68|31.03|28.63|31.13|28.73|30.96|28.56|0
1649100900000|2022-04-04 19:35:00|31.04|28.64|30.61|28.21|31.06|28.66|30.57|28.17|0
1649101200000|2022-04-04 19:40:00|30.6|28.2|30.81|28.41|30.83|28.43|30.54|28.14|0
1649101500000|2022-04-04 19:45:00|30.84|28.44|30.67|28.27|30.89|28.49|30.51|28.11|0
1649101800000|2022-04-04 19:50:00|30.58|28.18|30.16|27.76|30.67|28.27|30.06|27.66|0
1649102100000|2022-04-04 19:55:00|30.13|27.73|30.03|27.63|30.46|28.06|29.97|27.57|0
1649102400000|2022-04-04 20:00:00|29.99|27.59|30.1|27.7|30.13|27.73|29.96|27.56|0
1649102700000|2022-04-04 20:05:00|30.11|27.71|30.05|27.65|30.11|27.71|30|27.6|0
1649103000000|2022-04-04 20:10:00|30.07|27.67|30.04|27.64|30.4|28|30.01|27.61|0
1649103300000|2022-04-04 20:15:00|30.23|27.43|30.16|27.36|30.23|27.43|30.11|27.31|0
1649103600000|2022-04-04 20:20:00|30.14|27.34|30.08|27.28|30.16|27.36|30.08|27.28|0
1649103900000|2022-04-04 20:25:00|30.07|27.27|30.11|27.31|30.12|27.32|30.07|27.27|0
1649104200000|2022-04-04 20:30:00|30.12|27.32|30.09|27.29|30.14|27.34|30.09|27.29|0
1649104500000|2022-04-04 20:35:00|30.08|27.28|30.04|27.24|30.09|27.29|30.04|27.24|0
1649104800000|2022-04-04 20:40:00|30.02|27.22|30.04|27.24|30.05|27.25|30.02|27.22|0
1649105100000|2022-04-04 20:45:00|30.05|27.25|30.16|27.36|30.16|27.36|30.05|27.25|0
1649105400000|2022-04-04 20:50:00|30.18|27.38|30.13|27.33|30.2|27.4|30.13|27.33|0
1649105700000|2022-04-04 20:55:00|30.12|27.32|30.21|27.41|30.22|27.42|30.1|27.3|0
1649106000000|2022-04-04 21:00:00|30.2|27.4|30.19|27.39|30.22|27.42|30.19|27.39|0
1649106300000|2022-04-04 21:05:00|30.2|27.4|30.19|27.39|30.22|27.42|30.19|27.39|0
1649106600000|2022-04-04 21:10:00|30.2|27.4|30.2|27.4|30.22|27.42|30.19|27.39|0
1649106900000|2022-04-04 21:15:00|30.21|27.41|30.2|27.4|30.21|27.41|30.19|27.39|0
1649107200000|2022-04-04 21:20:00|30.21|27.41|30.19|27.39|30.22|27.42|30.19|27.39|0
1649107500000|2022-04-04 21:25:00|30.17|27.37|30.15|27.35|30.19|27.39|30.15|27.35|0
1649107800000|2022-04-04 21:30:00|30.14|27.34|30.16|27.36|30.17|27.37|30.14|27.34|0
1649108100000|2022-04-04 21:35:00|30.15|27.35|30.16|27.36|30.17|27.37|30.15|27.35|0
1649108400000|2022-04-04 21:40:00|30.17|27.37|30.17|27.37|30.19|27.39|30.16|27.36|0
1649109300000|2022-04-04 21:55:00|30.16|27.36|30.14|27.34|30.16|27.36|30.14|27.34|0
1649109600000|2022-04-04 22:00:00|30.21|27.41|30.2|27.4|30.24|27.44|30.17|27.37|0
1649109900000|2022-04-04 22:05:00|30.21|27.41|30.2|27.4|30.23|27.43|30.17|27.37|0
1649110200000|2022-04-04 22:10:00|30.21|27.41|30.18|27.38|30.21|27.41|30.18|27.38|0
1649110500000|2022-04-04 22:15:00|30.17|27.37|30.22|27.42|30.24|27.44|30.17|27.37|0
1649110800000|2022-04-04 22:20:00|30.21|27.41|30.24|27.44|30.24|27.44|30.21|27.41|0
1649111100000|2022-04-04 22:25:00|30.22|27.42|30.21|27.41|30.25|27.45|30.19|27.39|0
1649111400000|2022-04-04 22:30:00|30.22|27.42|30.24|27.44|30.25|27.45|30.21|27.41|0
1649111700000|2022-04-04 22:35:00|30.23|27.43|30.26|27.46|30.28|27.48|30.23|27.43|0
1649112000000|2022-04-04 22:40:00|30.28|27.48|30.26|27.46|30.28|27.48|30.25|27.45|0
1649112300000|2022-04-04 22:45:00|30.25|27.45|30.23|27.43|30.25|27.45|30.22|27.42|0
1649112600000|2022-04-04 22:50:00|30.22|27.42|30.24|27.44|30.26|27.46|30.22|27.42|0
1649112900000|2022-04-04 22:55:00|30.23|27.43|30.23|27.43|30.24|27.44|30.23|27.43|0
1649113200000|2022-04-04 23:00:00|30.24|27.44|30.23|27.43|30.24|27.44|30.23|27.43|0
1649113500000|2022-04-04 23:05:00|30.24|27.44|30.23|27.43|30.26|27.46|30.23|27.43|0
1649113800000|2022-04-04 23:10:00|30.24|27.44|30.25|27.45|30.25|27.45|30.23|27.43|0
1649114100000|2022-04-04 23:15:00|30.24|27.44|30.24|27.44|30.25|27.45|30.24|27.44|0
1649114400000|2022-04-04 23:20:00|30.25|27.45|30.25|27.45|30.27|27.47|30.24|27.44|0
1649114700000|2022-04-04 23:25:00|30.24|27.44|30.24|27.44|30.26|27.46|30.24|27.44|0
1649115000000|2022-04-04 23:30:00|30.23|27.43|30.15|27.35|30.23|27.43|30.15|27.35|0
1649115300000|2022-04-04 23:35:00|30.16|27.36|30.16|27.36|30.18|27.38|30.15|27.35|0
1649115600000|2022-04-04 23:40:00|30.18|27.38|30.17|27.37|30.2|27.4|30.16|27.36|0
1649115900000|2022-04-04 23:45:00|30.19|27.39|30.26|27.46|30.26|27.46|30.17|27.37|0
1649116200000|2022-04-04 23:50:00|30.24|27.44|30.26|27.46|30.27|27.47|30.24|27.44|0
1649116500000|2022-04-04 23:55:00|30.24|27.44|30.31|27.51|30.31|27.51|30.24|27.44|0
1649116800000|2022-04-05 00:00:00|30.3|27.5|30.43|27.63|30.43|27.63|30.3|27.5|0
1649117100000|2022-04-05 00:05:00|30.41|27.61|30.4|27.6|30.43|27.63|30.37|27.57|0
1649117400000|2022-04-05 00:10:00|30.39|27.59|30.38|27.58|30.4|27.6|30.35|27.55|0
1649117700000|2022-04-05 00:15:00|30.4|27.6|30.42|27.62|30.47|27.67|30.38|27.58|0
1649118000000|2022-04-05 00:20:00|30.41|27.61|30.44|27.64|30.44|27.64|30.39|27.59|0
1649118300000|2022-04-05 00:25:00|30.42|27.62|30.42|27.62|30.46|27.66|30.41|27.61|0
1649118600000|2022-04-05 00:30:00|30.41|27.61|30.38|27.58|30.43|27.63|30.36|27.56|0
1649118900000|2022-04-05 00:35:00|30.36|27.56|30.37|27.57|30.38|27.58|30.35|27.55|0
1649119200000|2022-04-05 00:40:00|30.39|27.59|30.36|27.56|30.42|27.62|30.36|27.56|0
1649119500000|2022-04-05 00:45:00|30.37|27.57|30.4|27.6|30.43|27.63|30.37|27.57|0
1649119800000|2022-04-05 00:50:00|30.39|27.59|30.39|27.59|30.42|27.62|30.33|27.53|0
1649120100000|2022-04-05 00:55:00|30.38|27.58|30.31|27.51|30.4|27.6|30.31|27.51|0
1649120400000|2022-04-05 01:00:00|30.3|27.5|30.34|27.54|30.35|27.55|30.28|27.48|0
1649120700000|2022-04-05 01:05:00|30.35|27.55|30.35|27.55|30.38|27.58|30.34|27.54|0
1649121000000|2022-04-05 01:10:00|30.34|27.54|30.35|27.55|30.35|27.55|30.32|27.52|0
1649121300000|2022-04-05 01:15:00|30.34|27.54|30.31|27.51|30.35|27.55|30.31|27.51|0
1649121600000|2022-04-05 01:20:00|30.32|27.52|30.31|27.51|30.32|27.52|30.28|27.48|0
1649121900000|2022-04-05 01:25:00|30.32|27.52|30.36|27.56|30.38|27.58|30.32|27.52|0
1649122200000|2022-04-05 01:30:00|30.38|27.58|30.34|27.54|30.38|27.58|30.32|27.52|0
1649122500000|2022-04-05 01:35:00|30.35|27.55|30.32|27.52|30.35|27.55|30.29|27.49|0
1649122800000|2022-04-05 01:40:00|30.31|27.51|30.31|27.51|30.34|27.54|30.31|27.51|0
1649123100000|2022-04-05 01:45:00|30.3|27.5|30.28|27.48|30.33|27.53|30.28|27.48|0
1649123400000|2022-04-05 01:50:00|30.27|27.47|30.23|27.43|30.27|27.47|30.23|27.43|0
1649123700000|2022-04-05 01:55:00|30.24|27.44|30.24|27.44|30.24|27.44|30.22|27.42|0
1649124000000|2022-04-05 02:00:00|30.23|27.43|30.22|27.42|30.24|27.44|30.22|27.42|0
1649124300000|2022-04-05 02:05:00|30.24|27.44|30.27|27.47|30.27|27.47|30.22|27.42|0
1649124600000|2022-04-05 02:10:00|30.26|27.46|30.28|27.48|30.28|27.48|30.26|27.46|0
1649124900000|2022-04-05 02:15:00|30.29|27.49|30.25|27.45|30.31|27.51|30.25|27.45|0
1649125200000|2022-04-05 02:20:00|30.26|27.46|29.94|27.14|30.26|27.46|29.06|26.29|0
1649125500000|2022-04-05 02:25:00|29.93|27.13|29.94|27.14|29.94|27.14|29.92|27.12|0
1649125800000|2022-04-05 02:30:00|29.95|27.15|29.89|27.09|29.95|27.15|29.89|27.09|0
1649126100000|2022-04-05 02:35:00|29.9|27.1|29.89|27.09|29.91|27.11|29.89|27.09|0
1649126400000|2022-04-05 02:40:00|29.9|27.1|29.89|27.09|29.9|27.1|29.89|27.09|0
1649126700000|2022-04-05 02:45:00|29.9|27.1|29.92|27.12|29.93|27.13|29.9|27.1|0
1649127000000|2022-04-05 02:50:00|29.93|27.13|29.97|27.17|29.97|27.17|29.93|27.13|0
1649127300000|2022-04-05 02:55:00|29.99|27.19|29.97|27.17|29.99|27.19|29.96|27.16|0
1649127600000|2022-04-05 03:00:00|29.96|27.16|29.94|27.14|29.96|27.16|29.93|27.13|0
1649127900000|2022-04-05 03:05:00|29.93|27.13|29.95|27.15|29.97|27.17|29.91|27.11|0
1649128200000|2022-04-05 03:10:00|29.94|27.14|29.94|27.14|29.94|27.14|29.91|27.11|0
1649128500000|2022-04-05 03:15:00|29.92|27.12|29.91|27.11|29.92|27.12|29.91|27.11|0
1649128800000|2022-04-05 03:20:00|29.92|27.12|29.94|27.14|29.94|27.14|29.91|27.11|0
1649129100000|2022-04-05 03:25:00|29.92|27.12|30.01|27.21|30.01|27.21|29.92|27.12|0
1649129400000|2022-04-05 03:30:00|29.99|27.19|30.02|27.22|30.03|27.23|29.99|27.19|0
1649129700000|2022-04-05 03:35:00|30|27.2|29.99|27.19|30|27.2|29.97|27.17|0
1649130000000|2022-04-05 03:40:00|29.98|27.18|29.99|27.19|29.99|27.19|29.96|27.16|0
1649130300000|2022-04-05 03:45:00|30|27.2|29.97|27.17|30|27.2|29.96|27.16|0
1649130600000|2022-04-05 03:50:00|29.96|27.16|29.98|27.18|29.99|27.19|29.96|27.16|0
1649130900000|2022-04-05 03:55:00|29.97|27.17|29.97|27.17|29.97|27.17|29.95|27.15|0
1649131200000|2022-04-05 04:00:00|29.95|27.15|29.97|27.17|29.98|27.18|29.95|27.15|0
1649131500000|2022-04-05 04:05:00|29.95|27.15|29.94|27.14|29.95|27.15|29.92|27.12|0
1649131800000|2022-04-05 04:10:00|29.92|27.12|29.95|27.15|29.95|27.15|29.92|27.12|0
1649132100000|2022-04-05 04:15:00|29.94|27.14|29.94|27.14|29.94|27.14|29.92|27.12|0
1649132400000|2022-04-05 04:20:00|29.95|27.15|29.93|27.13|29.95|27.15|29.93|27.13|0
1649132700000|2022-04-05 04:25:00|29.92|27.12|29.92|27.12|29.93|27.13|29.91|27.11|0
1649133000000|2022-04-05 04:30:00|29.91|27.11|29.86|27.06|29.92|27.12|29.84|27.04|0
1649133300000|2022-04-05 04:35:00|29.87|27.07|29.86|27.06|29.89|27.09|29.86|27.06|0
1649133600000|2022-04-05 04:40:00|29.87|27.07|29.89|27.09|29.89|27.09|29.86|27.06|0
1649133900000|2022-04-05 04:45:00|29.88|27.08|29.86|27.06|29.89|27.09|29.86|27.06|0
1649134200000|2022-04-05 04:50:00|29.84|27.04|29.84|27.04|29.88|27.08|29.84|27.04|0
1649134500000|2022-04-05 04:55:00|29.85|27.05|29.87|27.07|29.87|27.07|29.84|27.04|0
1649134800000|2022-04-05 05:00:00|29.88|27.08|29.84|27.04|29.88|27.08|29.82|27.02|0
1649135100000|2022-04-05 05:05:00|29.85|27.05|29.88|27.08|29.88|27.08|29.84|27.04|0
1649135400000|2022-04-05 05:10:00|29.89|27.09|29.86|27.06|29.89|27.09|29.86|27.06|0
1649135700000|2022-04-05 05:15:00|29.85|27.05|29.88|27.08|29.88|27.08|29.81|27.01|0
1649136000000|2022-04-05 05:20:00|29.86|27.06|29.85|27.05|29.87|27.07|29.85|27.05|0
1649136300000|2022-04-05 05:25:00|29.84|27.04|29.8|27|29.84|27.04|29.8|27|0
1649136600000|2022-04-05 05:30:00|29.81|27.01|29.84|27.04|29.85|27.05|29.81|27.01|0
1649136900000|2022-04-05 05:35:00|29.83|27.03|29.83|27.03|29.84|27.04|29.82|27.02|0
1649137200000|2022-04-05 05:40:00|29.84|27.04|29.84|27.04|29.87|27.07|29.83|27.03|0
1649137500000|2022-04-05 05:45:00|29.83|27.03|29.84|27.04|29.84|27.04|29.81|27.01|0
1649137800000|2022-04-05 05:50:00|29.83|27.03|29.8|27|29.84|27.04|29.8|27|0
1649138100000|2022-04-05 05:55:00|29.78|26.98|29.74|26.94|29.78|26.98|29.71|26.91|0
1649138400000|2022-04-05 06:00:00|29.73|26.93|29.64|26.84|29.74|26.94|29.64|26.84|0
1649138700000|2022-04-05 06:05:00|29.65|26.85|29.69|26.89|29.69|26.89|29.62|26.82|0
1649139000000|2022-04-05 06:10:00|29.71|26.91|29.81|27.01|29.81|27.01|29.71|26.91|0
1649139300000|2022-04-05 06:15:00|29.82|27.02|29.86|27.06|29.88|27.08|29.81|27.01|0
1649139600000|2022-04-05 06:20:00|29.85|27.05|29.86|27.06|29.96|27.16|29.83|27.03|0
1649139900000|2022-04-05 06:25:00|29.85|27.05|29.84|27.04|29.9|27.1|29.83|27.03|0
1649140200000|2022-04-05 06:30:00|29.86|27.06|29.85|27.05|29.9|27.1|29.84|27.04|0
1649140500000|2022-04-05 06:35:00|29.84|27.04|29.87|27.07|29.87|27.07|29.84|27.04|0
1649140800000|2022-04-05 06:40:00|29.88|27.08|29.66|26.86|29.93|27.13|29.63|26.83|0
1649141100000|2022-04-05 06:45:00|29.64|26.84|29.95|27.15|30.01|27.21|29.64|26.84|0
1649141400000|2022-04-05 06:50:00|29.94|27.14|29.95|27.15|29.99|27.19|29.94|27.14|0
1649141700000|2022-04-05 06:55:00|29.92|27.12|29.96|27.16|30.03|27.23|29.92|27.12|0
1649142000000|2022-04-05 07:00:00|29.9|27.1|29.75|26.95|29.92|27.12|29.58|26.78|0
1649142300000|2022-04-05 07:05:00|29.54|27.14|29.62|27.22|29.74|27.34|29.53|27.13|0
1649142600000|2022-04-05 07:10:00|29.59|27.19|29.9|27.02|30.04|27.39|29.52|27.02|0
1649142900000|2022-04-05 07:15:00|29.91|27.03|29.78|26.9|30|27.12|29.77|26.89|0
1649143200000|2022-04-05 07:20:00|29.77|26.89|29.8|26.92|29.85|26.97|29.73|26.85|0
1649143500000|2022-04-05 07:25:00|29.79|26.91|29.57|26.69|29.96|27.08|29.53|26.65|0
1649143800000|2022-04-05 07:30:00|29.56|26.68|29.45|26.57|29.61|26.73|29.35|26.47|0
1649144100000|2022-04-05 07:35:00|29.43|26.55|29.54|26.66|29.83|26.95|29.22|26.34|0
1649144400000|2022-04-05 07:40:00|29.53|26.65|29.49|26.61|29.56|26.68|29.46|26.58|0
1649144700000|2022-04-05 07:45:00|29.5|26.62|29.43|26.55|29.58|26.7|29.42|26.54|0
1649145000000|2022-04-05 07:50:00|29.45|26.57|29.59|26.71|29.64|26.76|29.45|26.57|0
1649145300000|2022-04-05 07:55:00|29.58|26.7|29.58|26.7|29.61|26.73|29.48|26.6|0
1649145600000|2022-04-05 08:00:00|29.59|26.71|29.41|27.01|29.63|27.01|29.34|26.63|0
1649145900000|2022-04-05 08:05:00|29.4|27|29.37|26.97|29.43|27.03|29.34|26.94|0
1649146200000|2022-04-05 08:10:00|29.36|26.96|29.27|26.87|29.38|26.98|29.27|26.87|0
1649146500000|2022-04-05 08:15:00|29.28|26.88|29.35|26.95|29.37|26.97|29.24|26.84|0
1649146800000|2022-04-05 08:20:00|29.37|26.97|29.37|26.97|29.39|26.99|29.3|26.9|0
1649147100000|2022-04-05 08:25:00|29.35|26.95|29.52|27.12|29.53|27.13|29.34|26.94|0
1649147400000|2022-04-05 08:30:00|29.53|27.13|29.52|27.12|29.57|27.17|29.48|27.08|0
1649147700000|2022-04-05 08:35:00|29.53|27.13|29.47|27.07|29.53|27.13|29.45|27.05|0
1649148000000|2022-04-05 08:40:00|29.49|27.09|29.47|27.07|29.5|27.1|29.42|27.02|0
1649148300000|2022-04-05 08:45:00|29.49|27.09|29.01|26.61|29.58|27.18|29.01|26.61|0
1649148600000|2022-04-05 08:50:00|29.7|27.3|29.73|27.33|29.73|27.33|29.66|27.26|0
1649148900000|2022-04-05 08:55:00|29.74|27.34|29.79|27.39|29.83|27.43|29.7|27.3|0
1649149200000|2022-04-05 09:00:00|29.8|27.4|29.81|27.41|29.84|27.44|29.77|27.37|0
1649149500000|2022-04-05 09:05:00|29.8|27.4|29.77|27.37|29.8|27.4|29.74|27.34|0
1649149800000|2022-04-05 09:10:00|29.76|27.36|29.75|27.35|29.78|27.38|29.74|27.34|0
1649150100000|2022-04-05 09:15:00|29.76|27.36|29.8|27.4|29.81|27.41|29.74|27.34|0
1649150400000|2022-04-05 09:20:00|29.79|27.39|29.85|27.45|29.87|27.47|29.75|27.35|0
1649150700000|2022-04-05 09:25:00|29.86|27.46|29.94|27.54|29.99|27.59|29.85|27.45|0
1649151000000|2022-04-05 09:30:00|29.93|27.53|29.93|27.53|29.96|27.56|29.89|27.49|0
1649151300000|2022-04-05 09:35:00|29.91|27.51|30.09|27.69|30.09|27.69|29.89|27.49|0
1649151600000|2022-04-05 09:40:00|30.08|27.68|30.12|27.72|30.15|27.75|30.06|27.66|0
1649151900000|2022-04-05 09:45:00|30.13|27.73|30.25|27.85|30.26|27.86|30.13|27.73|0
1649152200000|2022-04-05 09:50:00|30.26|27.86|30.25|27.85|30.29|27.89|29.92|27.52|0
1649152500000|2022-04-05 09:55:00|30.27|27.87|30.3|27.9|30.34|27.94|30.24|27.84|0
1649152800000|2022-04-05 10:00:00|30.31|27.91|30.21|27.81|30.35|27.95|30.18|27.78|0
1649153100000|2022-04-05 10:05:00|30.22|27.82|30.42|28.02|30.47|28.07|30.18|27.78|0
1649153400000|2022-04-05 10:10:00|30.44|28.04|30.42|28.02|30.48|28.08|30.39|27.99|0
1649153700000|2022-04-05 10:15:00|30.41|28.01|30.32|27.92|30.44|28.04|30.32|27.92|0
1649154000000|2022-04-05 10:20:00|30.33|27.93|30.54|28.14|30.58|28.18|30.31|27.91|0
1649154300000|2022-04-05 10:25:00|30.51|28.11|30.48|28.08|30.56|28.16|30.46|28.06|0
1649154600000|2022-04-05 10:30:00|30.47|28.07|30.58|28.18|30.58|28.18|30.37|27.97|0
1649154900000|2022-04-05 10:35:00|30.55|28.15|30.56|28.16|30.62|28.22|30.52|28.12|0
1649155200000|2022-04-05 10:40:00|30.58|28.18|30.46|28.06|30.58|28.18|30.46|28.06|0
1649155500000|2022-04-05 10:45:00|30.47|28.07|30.44|28.04|30.53|28.13|30.43|28.03|0
1649155800000|2022-04-05 10:50:00|30.47|28.07|30.34|27.94|30.48|28.08|30.31|27.91|0
1649156100000|2022-04-05 10:55:00|30.35|27.95|30.32|27.92|30.38|27.98|30.3|27.9|0
1649156400000|2022-04-05 11:00:00|30.34|27.94|30.37|27.97|30.4|28|30.31|27.91|0
1649156700000|2022-04-05 11:05:00|30.35|27.95|30.47|28.07|30.48|28.08|30.34|27.94|0
1649157000000|2022-04-05 11:10:00|30.48|28.08|30.48|28.08|30.55|28.15|30.45|28.05|0
1649157300000|2022-04-05 11:15:00|30.49|28.09|30.42|28.02|30.49|28.09|30.42|28.02|0
1649157600000|2022-04-05 11:20:00|30.43|28.03|30.43|28.03|30.45|28.05|30.34|27.94|0
1649157900000|2022-04-05 11:25:00|30.42|28.02|30.33|27.93|30.43|28.03|30.32|27.92|0
1649158200000|2022-04-05 11:30:00|30.32|27.92|30.36|27.96|30.39|27.99|30.29|27.89|0
1649158500000|2022-04-05 11:35:00|30.37|27.97|30.27|27.87|30.39|27.99|30.27|27.87|0
1649158800000|2022-04-05 11:40:00|30.26|27.86|30.17|27.77|30.27|27.87|30.15|27.75|0
1649159100000|2022-04-05 11:45:00|30.18|27.78|30.17|27.77|30.2|27.8|30.15|27.75|0
1649159400000|2022-04-05 11:50:00|30.18|27.78|30.22|27.82|30.25|27.85|30.17|27.77|0
1649159700000|2022-04-05 11:55:00|30.21|27.81|30.21|27.81|30.24|27.84|30.21|27.81|0
1649160000000|2022-04-05 12:00:00|30.19|27.79|30.08|27.68|30.26|27.86|30.08|27.68|0
1649160300000|2022-04-05 12:05:00|30.09|27.69|30.22|27.82|30.25|27.85|30.09|27.69|0
1649160600000|2022-04-05 12:10:00|30.23|27.83|30.25|27.85|30.26|27.86|30.17|27.77|0
1649160900000|2022-04-05 12:15:00|30.26|27.86|30.3|27.9|30.36|27.96|30.26|27.86|0
1649161200000|2022-04-05 12:20:00|30.32|27.92|30.45|28.05|30.45|28.05|30.27|27.87|0
1649161500000|2022-04-05 12:25:00|30.48|28.08|30.42|28.02|30.48|28.08|30.37|27.97|0
1649161800000|2022-04-05 12:30:00|30.4|28|30.33|27.93|30.4|28|30.31|27.91|0
1649162100000|2022-04-05 12:35:00|30.31|27.91|30.33|27.93|30.4|28|30.27|27.87|0
1649162400000|2022-04-05 12:40:00|30.31|27.91|30.34|27.94|30.35|27.95|30.27|27.87|0
1649162700000|2022-04-05 12:45:00|30.33|27.93|30.37|27.97|30.37|27.97|30.3|27.9|0
1649163000000|2022-04-05 12:50:00|30.35|27.95|30.39|27.99|30.45|28.05|30.31|27.91|0
1649163300000|2022-04-05 12:55:00|30.41|28.01|30.54|28.14|30.6|28.2|30.38|27.98|0
1649163600000|2022-04-05 13:00:00|30.55|28.15|30.36|27.96|30.55|28.15|30.33|27.93|0
1649163900000|2022-04-05 13:05:00|30.35|27.95|30.39|27.99|30.51|28.11|30.35|27.95|0
1649164200000|2022-04-05 13:10:00|30.38|27.98|30.36|27.96|30.43|28.03|30.35|27.95|0
1649164500000|2022-04-05 13:15:00|30.35|27.95|30.33|27.93|30.35|27.95|30.24|27.84|0
1649164800000|2022-04-05 13:20:00|30.32|27.92|30.37|27.97|30.45|28.05|30.27|27.87|0
1649165100000|2022-04-05 13:25:00|30.39|27.99|30.63|28.23|30.66|28.26|30.34|27.94|0
1649165400000|2022-04-05 13:30:00|30.65|28.25|30.22|27.82|30.65|28.25|29.88|27.48|0
1649165700000|2022-04-05 13:35:00|30.12|27.72|29.95|27.55|30.21|27.81|29.94|27.54|0
1649166000000|2022-04-05 13:40:00|29.96|27.56|30.01|27.61|30.02|27.62|29.81|27.41|0
1649166300000|2022-04-05 13:45:00|30|27.6|30.07|27.67|30.12|27.72|29.82|27.42|0
1649166600000|2022-04-05 13:50:00|30.05|27.65|30.13|27.73|30.31|27.91|30.03|27.63|0
1649166900000|2022-04-05 13:55:00|30.15|27.75|29.95|27.55|30.16|27.76|29.95|27.55|0
1649167200000|2022-04-05 14:00:00|29.94|27.54|29.72|27.32|30.03|27.63|29.45|27.05|0
1649167500000|2022-04-05 14:05:00|29.75|27.35|31.37|28.49|31.43|28.85|29.75|27.35|0
1649167800000|2022-04-05 14:10:00|31.4|28.52|31.24|28.36|31.78|28.9|30.47|27.59|0
1649168100000|2022-04-05 14:15:00|31.32|28.44|31.72|28.84|31.79|28.91|31.32|28.44|0
1649168400000|2022-04-05 14:20:00|31.7|28.82|31.77|28.89|32.29|29.41|31.26|28.38|0
1649168700000|2022-04-05 14:25:00|31.75|28.87|31.65|28.77|31.87|28.99|31.6|28.72|0
1649169000000|2022-04-05 14:30:00|31.6|28.72|31.8|28.92|31.83|28.95|31.48|28.6|0
1649169300000|2022-04-05 14:35:00|31.78|28.9|31.98|29.1|31.99|29.11|31.53|28.65|0
1649169600000|2022-04-05 14:40:00|31.96|29.08|31.79|28.91|31.96|29.08|31.75|28.87|0
1649169900000|2022-04-05 14:45:00|31.82|28.94|31.4|28.52|31.87|28.99|31.37|28.49|0
1649170200000|2022-04-05 14:50:00|31.39|28.51|31.06|28.18|31.45|28.57|30.99|28.11|0
1649170500000|2022-04-05 14:55:00|31.08|28.2|31.46|28.58|31.83|28.95|31.08|28.2|0
1649170800000|2022-04-05 15:00:00|31.45|28.57|31.53|28.65|31.67|28.79|31.36|28.48|0
1649171100000|2022-04-05 15:05:00|31.48|28.6|31.65|28.77|31.73|28.85|31.4|28.52|0
1649171400000|2022-04-05 15:10:00|31.64|28.76|31.59|28.71|31.88|29|31.55|28.67|0
1649171700000|2022-04-05 15:15:00|31.6|28.72|31.89|29.01|31.96|29.08|31.59|28.71|0
1649172000000|2022-04-05 15:20:00|31.87|28.99|31.96|29.08|32.16|29.28|31.42|28.54|0
1649172300000|2022-04-05 15:25:00|31.97|29.09|31.82|28.94|32.03|29.15|31.82|28.94|0
1649172600000|2022-04-05 15:30:00|31.85|28.97|31.61|28.73|31.93|29.05|31.6|28.72|0
1649172900000|2022-04-05 15:35:00|31.63|28.75|32.21|29.33|32.29|29.41|31.6|28.72|0
1649173200000|2022-04-05 15:40:00|32.18|29.3|31.77|29.37|32.24|29.42|31.71|29.13|0
1649173500000|2022-04-05 15:45:00|31.79|29.39|31.97|29.57|32.01|29.61|31.76|29.36|0
1649173800000|2022-04-05 15:50:00|31.95|29.55|32.04|29.64|32.18|29.78|31.79|29.39|0
1649174100000|2022-04-05 15:55:00|32.03|29.63|32.22|29.82|32.24|29.84|32.01|29.61|0
1649174400000|2022-04-05 16:00:00|32.24|29.84|32.21|29.81|32.42|30.02|32.09|29.69|0
1649174700000|2022-04-05 16:05:00|32.18|29.78|32.11|29.71|32.21|29.81|31.99|29.59|0
1649175000000|2022-04-05 16:10:00|32.08|29.68|32.13|29.73|32.2|29.8|32.02|29.62|0
1649175300000|2022-04-05 16:15:00|32.11|29.71|32.49|30.09|32.49|30.09|32.11|29.71|0
1649175600000|2022-04-05 16:20:00|32.45|30.05|32.52|30.12|32.66|30.26|32.39|29.99|0
1649175900000|2022-04-05 16:25:00|32.58|30.18|32.68|30.28|32.71|30.31|32.52|30.12|0
1649176200000|2022-04-05 16:30:00|32.69|30.29|33.97|31.57|34|31.6|31.67|29.27|0
1649176500000|2022-04-05 16:35:00|33.99|31.59|33.95|31.55|34.13|31.73|33.92|31.52|0
1649176800000|2022-04-05 16:40:00|34.03|31.63|34.16|31.76|34.19|31.79|33.95|31.55|0
1649177100000|2022-04-05 16:45:00|34.12|31.72|33.9|31.5|34.2|31.8|33.9|31.5|0
1649177400000|2022-04-05 16:50:00|33.92|31.52|33.76|31.36|33.96|31.56|33.74|31.34|0
1649177700000|2022-04-05 16:55:00|33.74|31.34|33.71|31.31|33.87|31.47|33.65|31.25|0
1649178000000|2022-04-05 17:00:00|33.72|31.32|33.32|30.92|33.83|31.43|33.3|30.9|0
1649178300000|2022-04-05 17:05:00|33.36|30.96|32.87|30.47|33.41|31.01|32.87|30.47|0
1649178600000|2022-04-05 17:10:00|32.82|30.42|32.85|30.45|32.93|30.53|32.82|30.42|0
1649178900000|2022-04-05 17:15:00|32.86|30.46|32.68|30.28|32.91|30.51|32.66|30.26|0
1649179200000|2022-04-05 17:20:00|32.69|30.29|32.56|30.16|33.79|31.39|32.41|30.01|0
1649179500000|2022-04-05 17:25:00|32.55|30.15|32.69|30.29|32.75|30.35|32.5|30.1|0
1649179800000|2022-04-05 17:30:00|32.67|30.27|32.92|30.52|32.96|30.56|32.67|30.27|0
1649180100000|2022-04-05 17:35:00|32.9|30.5|33.01|30.61|33.02|30.62|32.9|30.5|0
1649180400000|2022-04-05 17:40:00|33.02|30.62|33.3|30.9|33.3|30.9|33.02|30.62|0
1649180700000|2022-04-05 17:45:00|33.29|30.89|33.46|31.06|33.52|31.12|33.25|30.85|0
1649181000000|2022-04-05 17:50:00|33.49|31.09|34.37|31.97|34.45|32.05|33.46|31.06|0
1649181300000|2022-04-05 17:55:00|34.35|31.95|34.15|31.75|34.42|32.02|34.11|31.71|0
1649181600000|2022-04-05 18:00:00|34.16|31.76|34.32|31.92|34.37|31.97|34.07|31.67|0
1649181900000|2022-04-05 18:05:00|34.3|31.9|34.35|31.95|34.4|32|34.21|31.81|0
1649182200000|2022-04-05 18:10:00|33.28|30.88|34.34|31.94|34.5|32.1|33.28|30.88|0
1649182500000|2022-04-05 18:15:00|34.35|31.95|34.05|31.65|34.43|32.03|34.05|31.65|0
1649182800000|2022-04-05 18:20:00|34.03|31.63|34.09|31.69|34.19|31.79|33.94|31.54|0
1649183100000|2022-04-05 18:25:00|34.08|31.68|34.28|31.88|34.32|31.92|34|31.6|0
1649183400000|2022-04-05 18:30:00|34.27|31.87|34.38|31.98|34.41|32.01|34.25|31.85|0
1649183700000|2022-04-05 18:35:00|34.36|31.96|34.49|32.09|34.54|32.14|34.17|31.77|0
1649184000000|2022-04-05 18:40:00|34.47|32.07|34.18|31.78|34.55|32.15|34.15|31.75|0
1649184300000|2022-04-05 18:45:00|34.22|31.82|34.28|31.88|34.44|32.04|34.1|31.7|0
1649184600000|2022-04-05 18:50:00|34.26|31.86|34.28|31.88|34.34|31.94|34.14|31.74|0
1649184900000|2022-04-05 18:55:00|34.25|31.85|34.53|32.13|34.61|32.21|34.12|31.72|0
1649185200000|2022-04-05 19:00:00|34.52|32.12|34.8|32.4|34.8|32.4|34.39|31.99|0
1649185500000|2022-04-05 19:05:00|34.77|32.37|34.95|32.55|35.05|32.65|34.76|32.36|0
1649185800000|2022-04-05 19:10:00|34.93|32.53|35.24|32.84|35.32|32.92|34.92|32.52|0
1649186100000|2022-04-05 19:15:00|35.26|32.86|35.34|32.94|35.39|32.99|35.13|32.73|0
1649186400000|2022-04-05 19:20:00|35.4|33|34.94|32.54|35.45|33.05|34.94|32.54|0
1649186700000|2022-04-05 19:25:00|34.96|32.56|35.25|32.85|35.29|32.89|34.96|32.56|0
1649187000000|2022-04-05 19:30:00|35.27|32.87|35.66|33.26|35.68|33.28|35.27|32.87|0
1649187300000|2022-04-05 19:35:00|35.68|33.28|35.7|33.3|35.83|33.43|35.53|33.13|0
1649187600000|2022-04-05 19:40:00|35.68|33.28|35.64|33.24|35.84|33.44|35.56|33.16|0
1649187900000|2022-04-05 19:45:00|35.59|33.19|36.2|33.8|36.23|33.83|34.79|32.39|0
1649188200000|2022-04-05 19:50:00|36.28|33.88|35.6|33.2|36.28|33.88|35.33|32.93|0
1649188500000|2022-04-05 19:55:00|35.51|33.11|35.4|33|35.85|33.45|35.4|33|0
1649188800000|2022-04-05 20:00:00|35.37|32.97|35.3|32.9|35.38|32.98|35.28|32.88|0
1649189100000|2022-04-05 20:05:00|35.28|32.88|35.28|32.88|35.31|32.91|35.23|32.83|0
1649189400000|2022-04-05 20:10:00|35.3|32.9|35.38|32.98|35.38|32.98|35.26|32.86|0
1649189700000|2022-04-05 20:15:00|35.58|32.78|35.44|32.64|35.58|32.78|35.44|32.64|0
1649190000000|2022-04-05 20:20:00|35.49|32.69|35.54|32.74|35.54|32.74|35.48|32.68|0
1649190300000|2022-04-05 20:25:00|35.52|32.72|35.54|32.74|35.56|32.76|35.52|32.72|0
1649190600000|2022-04-05 20:30:00|35.52|32.72|35.47|32.67|35.52|32.72|35.46|32.66|0
1649190900000|2022-04-05 20:35:00|35.46|32.66|35.45|32.65|35.48|32.68|35.45|32.65|0
1649191200000|2022-04-05 20:40:00|35.44|32.64|35.45|32.65|35.45|32.65|35.43|32.63|0
1649191500000|2022-04-05 20:45:00|35.44|32.64|35.39|32.59|35.44|32.64|35.37|32.57|0
1649191800000|2022-04-05 20:50:00|35.37|32.57|35.32|32.52|35.4|32.6|35.32|32.52|0
1649192100000|2022-04-05 20:55:00|35.34|32.54|35.29|32.49|35.34|32.54|35.28|32.48|0
1649192400000|2022-04-05 21:00:00|35.28|32.48|35.28|32.48|35.29|32.49|35.26|32.46|0
1649192700000|2022-04-05 21:05:00|35.29|32.49|35.3|32.5|35.3|32.5|35.29|32.49|0
1649193000000|2022-04-05 21:10:00|35.29|32.49|35.27|32.47|35.29|32.49|35.26|32.46|0
1649193300000|2022-04-05 21:15:00|35.28|32.48|35.26|32.46|35.28|32.48|35.25|32.45|0
1649193600000|2022-04-05 21:20:00|35.28|32.48|35.24|32.44|35.28|32.48|35.24|32.44|0
1649193900000|2022-04-05 21:25:00|35.23|32.43|35.22|32.42|35.27|32.47|35.21|32.41|0
1649194200000|2022-04-05 21:30:00|35.23|32.43|35.25|32.45|35.28|32.48|35.22|32.42|0
1649194500000|2022-04-05 21:35:00|35.19|32.39|35.21|32.41|35.21|32.41|35.19|32.39|0
1649194800000|2022-04-05 21:40:00|35.2|32.4|35.21|32.41|35.21|32.41|35.2|32.4|0
1649195100000|2022-04-05 21:45:00|35.23|32.43|35.23|32.43|35.23|32.43|35.23|32.43|0
1649195400000|2022-04-05 21:50:00|35.24|32.44|35.23|32.43|35.24|32.44|35.23|32.43|0
1649195700000|2022-04-05 21:55:00|35.22|32.42|35.23|32.43|35.24|32.44|35.22|32.42|0
1649196000000|2022-04-05 22:00:00|35.29|32.49|35.36|32.56|35.36|32.56|35.26|32.46|0
1649196300000|2022-04-05 22:05:00|35.35|32.55|35.41|32.61|35.43|32.63|35.35|32.55|0
1649196600000|2022-04-05 22:10:00|35.4|32.6|35.46|32.66|35.46|32.66|35.4|32.6|0
1649196900000|2022-04-05 22:15:00|35.44|32.64|35.44|32.64|35.48|32.68|35.43|32.63|0
1649197200000|2022-04-05 22:20:00|35.46|32.66|35.54|32.74|35.54|32.74|35.46|32.66|0
1649197500000|2022-04-05 22:25:00|35.56|32.76|35.55|32.75|35.59|32.79|35.54|32.74|0
1649197800000|2022-04-05 22:30:00|35.52|32.72|35.44|32.64|35.52|32.72|35.42|32.62|0
1649198100000|2022-04-05 22:35:00|35.42|32.62|35.47|32.67|35.49|32.69|35.4|32.6|0
1649198400000|2022-04-05 22:40:00|35.45|32.65|35.4|32.6|35.45|32.65|35.37|32.57|0
1649198700000|2022-04-05 22:45:00|35.39|32.59|35.38|32.58|35.4|32.6|35.37|32.57|0
1649199000000|2022-04-05 22:50:00|35.37|32.57|35.35|32.55|35.38|32.58|35.33|32.53|0
1649199300000|2022-04-05 22:55:00|35.37|32.57|35.36|32.56|35.37|32.57|35.35|32.55|0
1649199600000|2022-04-05 23:00:00|35.35|32.55|35.36|32.56|35.38|32.58|35.34|32.54|0
1649199900000|2022-04-05 23:05:00|35.38|32.58|35.44|32.64|35.44|32.64|35.38|32.58|0
1649200200000|2022-04-05 23:10:00|35.43|32.63|35.48|32.68|35.48|32.68|35.43|32.63|0
1649200500000|2022-04-05 23:15:00|35.47|32.67|35.44|32.64|35.49|32.69|35.44|32.64|0
1649200800000|2022-04-05 23:20:00|35.42|32.62|35.46|32.66|35.46|32.66|35.42|32.62|0
1649201100000|2022-04-05 23:25:00|35.47|32.67|35.49|32.69|35.5|32.7|35.45|32.65|0
1649201400000|2022-04-05 23:30:00|35.47|32.67|35.44|32.64|35.47|32.67|35.44|32.64|0
1649201700000|2022-04-05 23:35:00|35.42|32.62|35.44|32.64|35.45|32.65|35.42|32.62|0
1649202000000|2022-04-05 23:40:00|35.43|32.63|35.29|32.49|35.43|32.63|35.28|32.48|0
1649202300000|2022-04-05 23:45:00|35.3|32.5|35.38|32.58|35.38|32.58|35.29|32.49|0
1649202600000|2022-04-05 23:50:00|35.37|32.57|35.37|32.57|35.38|32.58|35.33|32.53|0
1649202900000|2022-04-05 23:55:00|35.36|32.56|35.45|32.65|35.5|32.7|35.36|32.56|0
1649203200000|2022-04-06 00:00:00|35.46|32.66|35.58|32.78|35.61|32.81|35.46|32.66|0
1649203500000|2022-04-06 00:05:00|35.59|32.79|35.38|32.58|35.62|32.82|35.35|32.55|0
1649203800000|2022-04-06 00:10:00|35.36|32.56|35.33|32.53|35.36|32.56|35.28|32.48|0
1649204100000|2022-04-06 00:15:00|35.34|32.54|35.39|32.59|35.42|32.62|35.29|32.49|0
1649204400000|2022-04-06 00:20:00|35.37|32.57|35.44|32.64|35.46|32.66|35.37|32.57|0
1649204700000|2022-04-06 00:25:00|35.45|32.65|35.58|32.78|35.6|32.8|35.41|32.61|0
1649205000000|2022-04-06 00:30:00|35.6|32.8|35.72|32.92|35.72|32.92|35.6|32.8|0
1649205300000|2022-04-06 00:35:00|35.73|32.93|35.68|32.88|35.8|33|35.68|32.88|0
1649205600000|2022-04-06 00:40:00|35.66|32.86|35.79|32.99|35.81|33.01|35.65|32.85|0
1649205900000|2022-04-06 00:45:00|35.81|33.01|35.89|33.09|35.96|33.16|35.81|33.01|0
1649206200000|2022-04-06 00:50:00|35.9|33.1|35.96|33.16|35.96|33.16|35.89|33.09|0
1649206500000|2022-04-06 00:55:00|35.94|33.14|36.12|33.32|36.12|33.32|35.92|33.12|0
1649206800000|2022-04-06 01:00:00|36.13|33.33|36.1|33.3|36.24|33.44|36.1|33.3|0
1649207100000|2022-04-06 01:05:00|36.09|33.29|35.99|33.19|36.14|33.34|35.97|33.17|0
1649207400000|2022-04-06 01:10:00|35.97|33.17|35.99|33.19|36.05|33.25|35.97|33.17|0
1649207700000|2022-04-06 01:15:00|35.97|33.17|35.73|32.93|35.98|33.18|35.72|32.92|0
1649208000000|2022-04-06 01:20:00|35.72|32.92|35.75|32.95|35.8|33|35.72|32.92|0
1649208300000|2022-04-06 01:25:00|35.73|32.93|35.76|32.96|35.77|32.97|35.68|32.88|0
1649208600000|2022-04-06 01:30:00|35.78|32.98|35.83|33.03|35.9|33.1|35.76|32.96|0
1649208900000|2022-04-06 01:35:00|35.81|33.01|35.91|33.11|35.94|33.14|35.78|32.98|0
1649209200000|2022-04-06 01:40:00|35.93|33.13|35.88|33.08|35.99|33.19|35.88|33.08|0
1649209500000|2022-04-06 01:45:00|35.89|33.09|35.96|33.16|36.11|33.31|35.89|33.09|0
1649209800000|2022-04-06 01:50:00|35.99|33.19|36.07|33.27|36.07|33.27|35.91|33.11|0
1649210100000|2022-04-06 01:55:00|36.06|33.26|36.12|33.32|36.19|33.39|36.04|33.24|0
1649210400000|2022-04-06 02:00:00|36.16|33.36|36.12|33.32|36.16|33.36|36.05|33.25|0
1649210700000|2022-04-06 02:05:00|36.1|33.3|35.99|33.19|36.12|33.32|35.97|33.17|0
1649211000000|2022-04-06 02:10:00|35.97|33.17|36.05|33.25|36.07|33.27|35.96|33.16|0
1649211300000|2022-04-06 02:15:00|36.06|33.26|36.1|33.3|36.12|33.32|36.04|33.24|0
1649211600000|2022-04-06 02:20:00|36.12|33.32|36.01|33.21|36.12|33.32|36|33.2|0
1649211900000|2022-04-06 02:25:00|36|33.2|35.96|33.16|36.01|33.21|35.93|33.13|0
1649212200000|2022-04-06 02:30:00|35.98|33.18|35.89|33.09|36.03|33.23|35.86|33.06|0
1649212500000|2022-04-06 02:35:00|35.88|33.08|35.83|33.03|35.9|33.1|35.83|33.03|0
1649212800000|2022-04-06 02:40:00|35.84|33.04|35.88|33.08|35.91|33.11|35.83|33.03|0
1649213100000|2022-04-06 02:45:00|35.86|33.06|35.91|33.11|35.92|33.12|35.86|33.06|0
1649213400000|2022-04-06 02:50:00|35.9|33.1|35.86|33.06|35.92|33.12|35.86|33.06|0
1649213700000|2022-04-06 02:55:00|35.84|33.04|35.85|33.05|35.89|33.09|35.84|33.04|0
1649214000000|2022-04-06 03:00:00|35.87|33.07|35.84|33.04|35.87|33.07|35.77|32.97|0
1649214300000|2022-04-06 03:05:00|35.82|33.02|35.79|32.99|35.85|33.05|35.79|32.99|0
1649214600000|2022-04-06 03:10:00|35.77|32.97|35.82|33.02|35.85|33.05|35.74|32.94|0
1649214900000|2022-04-06 03:15:00|35.83|33.03|35.82|33.02|35.85|33.05|35.8|33|0
1649215200000|2022-04-06 03:20:00|35.83|33.03|35.9|33.1|35.9|33.1|35.83|33.03|0
1649215500000|2022-04-06 03:25:00|35.91|33.11|35.86|33.06|35.91|33.11|35.85|33.05|0
1649215800000|2022-04-06 03:30:00|35.88|33.08|35.88|33.08|35.91|33.11|35.85|33.05|0
1649216100000|2022-04-06 03:35:00|35.86|33.06|35.93|33.13|35.98|33.18|35.86|33.06|0
1649216400000|2022-04-06 03:40:00|35.94|33.14|36.02|33.22|36.02|33.22|35.93|33.13|0
1649216700000|2022-04-06 03:45:00|36.06|33.26|36.04|33.24|36.07|33.27|36.04|33.24|0
1649217000000|2022-04-06 03:50:00|36.02|33.22|35.95|33.15|36.04|33.24|35.94|33.14|0
1649217300000|2022-04-06 03:55:00|35.96|33.16|35.94|33.14|36.02|33.22|35.94|33.14|0
1649217600000|2022-04-06 04:00:00|35.92|33.12|35.89|33.09|35.92|33.12|35.87|33.07|0
1649217900000|2022-04-06 04:05:00|35.88|33.08|35.83|33.03|35.88|33.08|35.8|33|0
1649218200000|2022-04-06 04:10:00|35.82|33.02|35.8|33|35.82|33.02|35.77|32.97|0
1649218500000|2022-04-06 04:15:00|35.78|32.98|35.68|32.88|35.78|32.98|35.65|32.85|0
1649218800000|2022-04-06 04:20:00|35.67|32.87|35.7|32.9|35.7|32.9|35.66|32.86|0
1649219100000|2022-04-06 04:25:00|35.68|32.88|35.75|32.95|35.75|32.95|35.66|32.86|0
1649219400000|2022-04-06 04:30:00|35.73|32.93|35.79|32.99|35.81|33.01|35.73|32.93|0
1649219700000|2022-04-06 04:35:00|35.81|33.01|35.86|33.06|35.86|33.06|35.81|33.01|0
1649220000000|2022-04-06 04:40:00|35.84|33.04|35.79|32.99|35.84|33.04|35.77|32.97|0
1649220300000|2022-04-06 04:45:00|35.81|33.01|35.74|32.94|35.81|33.01|35.71|32.91|0
1649220600000|2022-04-06 04:50:00|35.73|32.93|35.79|32.99|35.8|33|35.72|32.92|0
1649220900000|2022-04-06 04:55:00|35.77|32.97|35.79|32.99|35.79|32.99|35.74|32.94|0
1649221200000|2022-04-06 05:00:00|35.77|32.97|35.67|32.87|35.79|32.99|35.67|32.87|0
1649221500000|2022-04-06 05:05:00|35.69|32.89|35.52|32.72|35.73|32.93|35.49|32.69|0
1649221800000|2022-04-06 05:10:00|35.5|32.7|35.58|32.78|35.6|32.8|35.5|32.7|0
1649222100000|2022-04-06 05:15:00|35.57|32.77|35.43|32.63|35.57|32.77|35.4|32.6|0
1649222400000|2022-04-06 05:20:00|35.45|32.65|35.4|32.6|35.47|32.67|35.38|32.58|0
1649222700000|2022-04-06 05:25:00|35.38|32.58|35.32|32.52|35.43|32.63|35.32|32.52|0
1649223000000|2022-04-06 05:30:00|35.33|32.53|35.33|32.53|35.36|32.56|35.3|32.5|0
1649223300000|2022-04-06 05:35:00|35.31|32.51|35.33|32.53|35.33|32.53|35.26|32.46|0
1649223600000|2022-04-06 05:40:00|35.35|32.55|35.39|32.59|35.41|32.61|35.3|32.5|0
1649223900000|2022-04-06 05:45:00|35.41|32.61|34.23|31.43|35.83|33.03|33.55|30.75|0
1649224200000|2022-04-06 05:50:00|34.21|31.41|34.24|31.44|34.28|31.48|34.2|31.4|0
1649224500000|2022-04-06 05:55:00|34.26|31.46|34.34|31.54|34.37|31.57|34.26|31.46|0
1649224800000|2022-04-06 06:00:00|34.37|31.57|34.26|31.46|34.37|31.57|34.23|31.43|0
1649225100000|2022-04-06 06:05:00|34.29|31.49|34.27|31.47|34.37|31.57|34.26|31.46|0
1649225400000|2022-04-06 06:10:00|34.26|31.46|34.21|31.41|34.27|31.47|34.16|31.36|0
1649225700000|2022-04-06 06:15:00|34.22|31.42|34.21|31.41|34.29|31.49|34.13|31.33|0
1649226000000|2022-04-06 06:20:00|34.22|31.42|34.25|31.45|34.3|31.5|34.17|31.37|0
1649226300000|2022-04-06 06:25:00|34.24|31.44|34.15|31.35|34.24|31.44|34.08|31.28|0
1649226600000|2022-04-06 06:30:00|34.14|31.34|34.03|31.23|34.17|31.37|34.03|31.23|0
1649226900000|2022-04-06 06:35:00|34.04|31.24|33.86|31.06|34.05|31.25|33.84|31.04|0
1649227200000|2022-04-06 06:40:00|33.85|31.05|33.83|31.03|33.86|31.06|33.8|31|0
1649227500000|2022-04-06 06:45:00|33.82|31.02|33.89|31.09|33.89|31.09|33.8|31|0
1649227800000|2022-04-06 06:50:00|33.88|31.08|34.08|31.28|34.08|31.28|33.88|31.08|0
1649228100000|2022-04-06 06:55:00|34.07|31.27|34|31.2|34.08|31.28|33.95|31.15|0
1649228400000|2022-04-06 07:00:00|33.94|31.14|34.18|31.38|34.18|31.38|33.91|31.11|0
1649228700000|2022-04-06 07:05:00|33.96|31.56|33.81|31.41|34.04|31.64|33.8|31.4|0
1649229000000|2022-04-06 07:10:00|33.8|31.4|33.77|31.37|33.94|31.54|33.62|31.22|0
1649229300000|2022-04-06 07:15:00|33.78|31.38|33.81|31.41|33.89|31.49|33.72|31.32|0
1649229600000|2022-04-06 07:20:00|33.83|31.43|33.96|31.56|33.97|31.57|33.81|31.41|0
1649229900000|2022-04-06 07:25:00|33.97|31.57|33.97|31.57|34|31.6|33.86|31.46|0
1649230200000|2022-04-06 07:30:00|33.95|31.55|34.65|32.25|34.66|32.26|33.92|31.52|0
1649230500000|2022-04-06 07:35:00|34.6|32.2|34.91|32.51|34.94|32.54|34.6|32.2|0
1649230800000|2022-04-06 07:40:00|34.89|32.49|34.91|32.51|35.01|32.61|34.73|32.33|0
1649231100000|2022-04-06 07:45:00|34.92|32.52|35.07|32.67|35.14|32.74|34.92|32.52|0
1649231400000|2022-04-06 07:50:00|35.08|32.68|35.64|33.24|35.71|33.31|34.8|32.4|0
1649231700000|2022-04-06 07:55:00|35.62|33.22|35.77|33.37|35.84|33.44|35.61|33.21|0
1649232000000|2022-04-06 08:00:00|35.79|33.39|35.62|33.22|35.87|33.47|35.59|33.19|0
1649232300000|2022-04-06 08:05:00|35.61|33.21|35.54|33.14|35.66|33.26|35.47|33.07|0
1649232600000|2022-04-06 08:10:00|35.55|33.15|35.63|33.23|35.7|33.3|35.52|33.12|0
1649232900000|2022-04-06 08:15:00|35.62|33.22|35.82|33.42|35.9|33.5|35.5|33.1|0
1649233200000|2022-04-06 08:20:00|35.84|33.44|35.97|33.57|36.04|33.64|35.82|33.42|0
1649233500000|2022-04-06 08:25:00|35.99|33.59|37.11|34.71|38.43|36.03|35.82|33.42|0
1649233800000|2022-04-06 08:30:00|37.08|34.68|37.23|34.83|37.31|34.91|37.04|34.64|0
1649234100000|2022-04-06 08:35:00|37.21|34.81|37.18|34.78|37.35|34.95|37.09|34.69|0
1649234400000|2022-04-06 08:40:00|37.16|34.76|37.33|34.93|37.33|34.93|37.16|34.76|0
1649234700000|2022-04-06 08:45:00|37.31|34.91|37.03|34.63|37.34|34.94|36.95|34.55|0
1649235000000|2022-04-06 08:50:00|37.02|34.62|36.86|34.46|37.03|34.63|36.83|34.43|0
1649235300000|2022-04-06 08:55:00|36.87|34.47|36.86|34.46|36.95|34.55|36.83|34.43|0
1649235600000|2022-04-06 09:00:00|36.84|34.44|36.89|34.49|36.91|34.51|36.72|34.32|0
1649235900000|2022-04-06 09:05:00|36.88|34.48|36.99|34.59|37.03|34.63|36.88|34.48|0
1649236200000|2022-04-06 09:10:00|37|34.6|37.16|34.76|37.18|34.78|36.93|34.53|0
1649236500000|2022-04-06 09:15:00|37.18|34.78|37.16|34.76|37.33|34.93|37.06|34.66|0
1649236800000|2022-04-06 09:20:00|37.13|34.73|37.16|34.76|37.27|34.87|37.13|34.73|0
1649237100000|2022-04-06 09:25:00|37.14|34.74|37.3|34.9|37.3|34.9|37.11|34.71|0
1649237400000|2022-04-06 09:30:00|37.28|34.88|37.28|34.88|37.3|34.9|37.18|34.78|0
1649237700000|2022-04-06 09:35:00|37.26|34.86|37.42|35.02|37.45|35.05|37.26|34.86|0
1649238000000|2022-04-06 09:40:00|37.4|35|37.5|35.1|37.66|35.26|37.35|34.95|0
1649238300000|2022-04-06 09:45:00|37.57|35.17|37.73|35.33|37.73|35.33|37.52|35.12|0
1649238600000|2022-04-06 09:50:00|37.78|35.38|37.76|35.36|37.9|35.5|37.71|35.31|0
1649238900000|2022-04-06 09:55:00|37.75|35.35|37.38|34.98|37.75|35.35|37.34|34.94|0
1649239200000|2022-04-06 10:00:00|37.36|34.96|37.39|34.99|37.48|35.08|37.34|34.94|0
1649239500000|2022-04-06 10:05:00|37.37|34.97|37.42|35.02|37.43|35.03|37.36|34.96|0
1649239800000|2022-04-06 10:10:00|37.43|35.03|37.68|35.28|37.68|35.28|37.39|34.99|0
1649240100000|2022-04-06 10:15:00|37.72|35.32|37.82|35.42|37.94|35.54|37.63|35.23|0
1649240400000|2022-04-06 10:20:00|37.8|35.4|38.08|35.68|38.27|35.87|37.07|34.67|0
1649240700000|2022-04-06 10:25:00|38.1|35.7|38.01|35.61|38.15|35.75|37.99|35.59|0
1649241000000|2022-04-06 10:30:00|38.03|35.63|38.17|35.77|38.26|35.86|38.03|35.63|0
1649241300000|2022-04-06 10:35:00|38.15|35.75|38.25|35.85|38.31|35.91|38.13|35.73|0
1649241600000|2022-04-06 10:40:00|38.27|35.87|38.22|35.82|38.34|35.94|38.17|35.77|0
1649241900000|2022-04-06 10:45:00|38.24|35.84|38.3|35.9|38.3|35.9|38.2|35.8|0
1649242200000|2022-04-06 10:50:00|38.31|35.91|38.34|35.94|38.44|36.04|38.29|35.89|0
1649242500000|2022-04-06 10:55:00|38.36|35.96|38.35|35.95|38.43|36.03|38.28|35.88|0
1649242800000|2022-04-06 11:00:00|38.34|35.94|38.26|35.86|38.34|35.94|38.23|35.83|0
1649243100000|2022-04-06 11:05:00|38.32|35.92|38.51|36.11|38.51|36.11|38.28|35.88|0
1649243400000|2022-04-06 11:10:00|38.49|36.09|39.44|37.04|39.52|37.12|38.46|36.06|0
1649243700000|2022-04-06 11:15:00|39.46|37.06|39.33|36.93|39.53|37.13|39.28|36.88|0
1649244000000|2022-04-06 11:20:00|39.35|36.95|39.57|37.17|39.57|37.17|39.32|36.92|0
1649244300000|2022-04-06 11:25:00|39.58|37.18|39.57|37.17|39.6|37.2|39.51|37.11|0
1649244600000|2022-04-06 11:30:00|39.58|37.18|39.49|37.09|39.73|37.33|39.49|37.09|0
1649244900000|2022-04-06 11:35:00|39.51|37.11|39.53|37.13|39.58|37.18|39.42|37.02|0
1649245200000|2022-04-06 11:40:00|39.51|37.11|39.69|37.29|39.72|37.32|39.51|37.11|0
1649245500000|2022-04-06 11:45:00|39.7|37.3|39.63|37.23|39.72|37.32|39.51|37.11|0
1649245800000|2022-04-06 11:50:00|39.7|37.3|39.78|37.38|39.85|37.45|39.7|37.3|0
1649246100000|2022-04-06 11:55:00|39.77|37.37|39.88|37.48|39.99|37.59|39.76|37.36|0
1649246400000|2022-04-06 12:00:00|39.86|37.46|39.99|37.59|40.01|37.61|39.79|37.39|0
1649246700000|2022-04-06 12:05:00|39.94|37.54|39.84|37.44|40.08|37.68|39.82|37.42|0
1649247000000|2022-04-06 12:10:00|39.85|37.45|39.77|37.37|39.99|37.59|39.7|37.3|0
1649247300000|2022-04-06 12:15:00|39.79|37.39|39.8|37.4|39.9|37.5|39.73|37.33|0
1649247600000|2022-04-06 12:20:00|39.79|37.39|39.74|37.34|39.82|37.42|39.71|37.31|0
1649247900000|2022-04-06 12:25:00|39.73|37.33|39.55|37.15|39.78|37.38|39.55|37.15|0
1649248200000|2022-04-06 12:30:00|39.53|37.13|39.9|37.5|39.96|37.56|39.31|36.91|0
1649248500000|2022-04-06 12:35:00|39.92|37.52|39.88|37.48|39.95|37.55|39.84|37.44|0
1649248800000|2022-04-06 12:40:00|39.9|37.5|39.97|37.57|40.01|37.61|39.9|37.5|0
1649249100000|2022-04-06 12:45:00|39.95|37.55|40.08|37.68|40.12|37.72|39.95|37.55|0
1649249400000|2022-04-06 12:50:00|40.1|37.7|40|37.6|40.11|37.71|39.82|37.42|0
1649249700000|2022-04-06 12:55:00|39.95|37.55|39.76|37.36|39.95|37.55|39.69|37.29|0
1649250000000|2022-04-06 13:00:00|39.82|37.42|39.6|37.2|39.86|37.46|39.58|37.18|0
1649250300000|2022-04-06 13:05:00|39.62|37.22|38.97|36.57|39.65|37.25|38.9|36.5|0
1649250600000|2022-04-06 13:10:00|38.95|36.55|39.04|36.64|39.13|36.73|38.93|36.53|0
1649250900000|2022-04-06 13:15:00|39.02|36.62|38.99|36.59|39.09|36.69|38.93|36.53|0
1649251200000|2022-04-06 13:20:00|39|36.6|39.09|36.69|39.16|36.76|38.95|36.55|0
1649251500000|2022-04-06 13:25:00|39.11|36.71|39.2|36.8|39.22|36.82|39.09|36.69|0
1649251800000|2022-04-06 13:30:00|39.25|36.85|39.4|37|39.65|37.25|38.75|36.35|0
1649252100000|2022-04-06 13:35:00|39.38|36.98|39.88|37.48|40.1|37.7|39.38|36.98|0
1649252400000|2022-04-06 13:40:00|39.92|37.52|40.65|37.77|40.65|38.01|39.88|37.48|0
1649252700000|2022-04-06 13:45:00|40.6|37.72|40.81|37.93|40.86|37.98|40.03|37.15|0
1649253000000|2022-04-06 13:50:00|40.85|37.97|40.77|37.89|40.96|38.08|40.7|37.82|0
1649253300000|2022-04-06 13:55:00|40.86|37.98|41.76|38.88|41.76|38.88|40.6|37.72|0
1649253600000|2022-04-06 14:00:00|41.79|38.91|42.25|39.37|42.27|39.39|41.65|38.77|0
1649253900000|2022-04-06 14:05:00|42.28|39.4|42.83|39.95|43.05|40.17|42.14|39.26|0
1649254200000|2022-04-06 14:10:00|42.85|39.97|42.6|39.72|43.12|40.24|42.56|39.68|0
1649254500000|2022-04-06 14:15:00|42.66|39.78|42.18|39.3|42.66|39.78|42.07|39.19|0
1649254800000|2022-04-06 14:20:00|42.23|39.35|42.14|39.26|42.37|39.49|42.04|39.16|0
1649255100000|2022-04-06 14:25:00|42.2|39.32|42.65|39.77|42.65|39.77|42.12|39.24|0
1649255400000|2022-04-06 14:30:00|42.61|39.73|42.63|39.75|42.82|39.94|42.42|39.54|0
1649255700000|2022-04-06 14:35:00|42.55|39.67|42.25|39.37|42.63|39.75|42.25|39.37|0
1649256000000|2022-04-06 14:40:00|42.3|39.42|41.57|38.69|42.51|39.63|41.37|38.49|0
1649256300000|2022-04-06 14:45:00|41.63|38.75|41.16|38.76|41.68|38.95|41.14|38.63|0
1649256600000|2022-04-06 14:50:00|41.2|38.8|41.61|39.21|41.67|39.27|41.12|38.72|0
1649256900000|2022-04-06 14:55:00|41.59|39.19|41.76|39.36|41.76|39.36|41.42|39.02|0
1649257200000|2022-04-06 15:00:00|41.8|39.4|41.4|39|41.84|39.44|41.4|39|0
1649257500000|2022-04-06 15:05:00|41.42|39.02|41.83|39.43|41.91|39.51|41.36|38.96|0
1649257800000|2022-04-06 15:10:00|41.87|39.47|41.81|39.41|41.89|39.49|41.68|39.28|0
1649258100000|2022-04-06 15:15:00|41.76|39.36|41.91|39.51|42|39.6|41.66|39.26|0
1649258400000|2022-04-06 15:20:00|41.92|39.52|41.66|39.26|41.94|39.54|41.29|38.89|0
1649258700000|2022-04-06 15:25:00|41.68|39.28|41.58|39.18|41.85|39.45|41.53|39.13|0
1649259000000|2022-04-06 15:30:00|41.53|39.13|41.85|39.45|41.94|39.54|41.47|39.07|0
1649259300000|2022-04-06 15:35:00|41.81|39.41|41.83|39.43|41.88|39.48|41.66|39.26|0
1649259600000|2022-04-06 15:40:00|41.82|39.42|41.52|39.12|41.84|39.44|41.5|39.1|0
1649259900000|2022-04-06 15:45:00|41.46|39.06|41.14|38.74|41.6|39.2|40.99|38.59|0
1649260200000|2022-04-06 15:50:00|41.11|38.71|41.07|38.67|41.2|38.8|40.83|38.43|0
1649260500000|2022-04-06 15:55:00|41.09|38.69|41.2|38.8|41.29|38.89|40.98|38.58|0
1649260800000|2022-04-06 16:00:00|41.18|38.78|41.34|38.94|41.34|38.94|41.06|38.66|0
1649261100000|2022-04-06 16:05:00|41.29|38.89|41.32|38.92|41.34|38.94|41.08|38.68|0
1649261400000|2022-04-06 16:10:00|41.81|39.41|40.54|38.14|41.81|39.41|40.11|37.71|0
1649261700000|2022-04-06 16:15:00|40.58|38.18|40.73|38.33|40.78|38.38|40.58|38.18|0
1649262000000|2022-04-06 16:20:00|40.76|38.36|40.8|38.4|41.02|38.62|40.72|38.32|0
1649262300000|2022-04-06 16:25:00|40.78|38.38|40.81|38.41|40.89|38.49|40.68|38.28|0
1649262600000|2022-04-06 16:30:00|40.83|38.43|40.57|38.17|40.93|38.53|40.55|38.15|0
1649262900000|2022-04-06 16:35:00|40.63|38.23|40.7|38.3|40.75|38.35|40.59|38.19|0
1649263200000|2022-04-06 16:40:00|40.72|38.32|40.62|38.22|40.74|38.34|40.51|38.11|0
1649263500000|2022-04-06 16:45:00|40.66|38.26|40.64|38.24|40.9|38.5|40.53|38.13|0
1649263800000|2022-04-06 16:50:00|40.62|38.22|40.62|38.22|40.84|38.44|40.62|38.22|0
1649264100000|2022-04-06 16:55:00|40.6|38.2|40.51|38.11|40.66|38.26|40.47|38.07|0
1649264400000|2022-04-06 17:00:00|40.54|38.14|40.71|38.31|40.78|38.38|40.49|38.09|0
1649264700000|2022-04-06 17:05:00|40.69|38.29|41.25|38.85|41.37|38.97|40.26|37.86|0
1649265000000|2022-04-06 17:10:00|41.2|38.8|41.16|38.76|41.33|38.93|41.12|38.72|0
1649265300000|2022-04-06 17:15:00|41.18|38.78|41.04|38.64|41.25|38.85|40.93|38.53|0
1649265600000|2022-04-06 17:20:00|41.08|38.68|40.71|38.31|41.14|38.74|40.71|38.31|0
1649265900000|2022-04-06 17:25:00|40.73|38.33|40.14|37.74|40.98|38.58|40.13|37.73|0
1649266200000|2022-04-06 17:30:00|40.11|37.71|39.9|37.5|40.22|37.82|39.78|37.38|0
1649266500000|2022-04-06 17:35:00|39.89|37.49|39.74|37.34|40.09|37.69|39.74|37.34|0
1649266800000|2022-04-06 17:40:00|39.76|37.36|39.45|37.05|39.81|37.41|39.34|36.94|0
1649267100000|2022-04-06 17:45:00|39.46|37.06|39.65|36.77|39.96|37.43|39.45|36.75|0
1649267400000|2022-04-06 17:50:00|39.66|36.78|39.42|36.54|39.72|36.84|38.83|35.95|0
1649267700000|2022-04-06 17:55:00|39.44|36.56|39.79|36.91|39.79|36.91|39.38|36.5|0
1649268000000|2022-04-06 18:00:00|39.75|36.87|38.01|35.13|40.23|37.35|37.26|34.38|0
1649268300000|2022-04-06 18:05:00|38.14|35.26|39.63|36.75|39.75|36.87|38.14|35.26|0
1649268600000|2022-04-06 18:10:00|39.7|36.82|40.91|38.03|40.97|38.09|39.45|36.57|0
1649268900000|2022-04-06 18:15:00|40.95|38.07|41.63|38.75|42.03|39.15|40.95|38.07|0
1649269200000|2022-04-06 18:20:00|41.67|38.79|41.33|38.45|41.72|38.84|41.09|38.21|0
1649269500000|2022-04-06 18:25:00|41.31|38.43|41.27|38.39|41.44|38.56|40.73|37.85|0
1649269800000|2022-04-06 18:30:00|41.14|38.26|39.31|36.91|41.22|38.35|39.12|36.72|0
1649270100000|2022-04-06 18:35:00|39.3|36.9|39.57|36.69|40.42|37.54|39.13|36.25|0
1649270400000|2022-04-06 18:40:00|39.62|36.74|39.24|36.36|39.84|36.96|39.14|36.26|0
1649270700000|2022-04-06 18:45:00|39.35|36.47|39.32|36.92|39.53|37.02|38.88|36|0
1649271000000|2022-04-06 18:50:00|39.13|36.73|37.72|35.32|39.38|36.98|37.63|35.23|0
1649271300000|2022-04-06 18:55:00|37.67|35.27|37.13|34.73|37.74|35.34|37.11|34.71|0
1649271600000|2022-04-06 19:00:00|37.09|34.69|36.6|34.2|37.85|35.45|36.17|33.77|0
1649271900000|2022-04-06 19:05:00|36.65|34.25|37.32|34.92|37.52|35.12|36.65|34.25|0
1649272200000|2022-04-06 19:10:00|37.2|34.8|37.1|34.7|37.43|35.03|36.88|34.48|0
1649272500000|2022-04-06 19:15:00|37.09|34.69|37.58|35.18|37.6|35.2|36.8|34.4|0
1649272800000|2022-04-06 19:20:00|37.64|35.24|38.52|36.12|38.56|36.16|37.05|34.65|0
1649273100000|2022-04-06 19:25:00|38.49|36.09|38.98|36.58|39.03|36.63|38.42|36.02|0
1649273400000|2022-04-06 19:30:00|39.01|36.61|39.16|36.76|39.23|36.83|38.63|36.23|0
1649273700000|2022-04-06 19:35:00|39.07|36.67|38.22|35.82|39.19|36.79|38.2|35.8|0
1649274000000|2022-04-06 19:40:00|38.29|35.89|38.18|35.78|38.58|36.18|38.06|35.66|0
1649274300000|2022-04-06 19:45:00|38.33|35.93|36.86|34.46|38.33|35.93|36.65|34.25|0
1649274600000|2022-04-06 19:50:00|36.69|34.29|37.52|35.12|37.53|35.13|36.62|34.22|0
1649274900000|2022-04-06 19:55:00|37.53|35.13|37.44|35.04|37.69|35.29|37.01|34.61|0
1649275200000|2022-04-06 20:00:00|37.6|35.2|37.56|35.16|37.81|35.41|37.56|35.16|0
1649275500000|2022-04-06 20:05:00|37.55|35.15|37.44|35.04|37.56|35.16|37.4|35|0
1649275800000|2022-04-06 20:10:00|37.45|35.05|37.61|35.21|37.61|35.21|37.39|34.99|0
1649276100000|2022-04-06 20:15:00|37.8|35|37.78|34.98|38.02|35.22|37.77|34.97|0
1649276400000|2022-04-06 20:20:00|37.79|34.99|37.85|35.05|37.88|35.08|37.76|34.96|0
1649276700000|2022-04-06 20:25:00|37.84|35.04|37.79|34.99|37.85|35.05|37.76|34.96|0
1649277000000|2022-04-06 20:30:00|37.77|34.97|37.81|35.01|37.81|35.01|37.75|34.95|0
1649277300000|2022-04-06 20:35:00|37.78|34.98|37.91|35.11|37.98|35.18|37.77|34.97|0
1649277600000|2022-04-06 20:40:00|37.9|35.1|37.95|35.15|37.95|35.15|37.88|35.08|0
1649277900000|2022-04-06 20:45:00|37.91|35.11|37.86|35.06|37.94|35.14|37.86|35.06|0
1649278200000|2022-04-06 20:50:00|37.87|35.07|38|35.2|38|35.2|37.87|35.07|0
1649278500000|2022-04-06 20:55:00|37.98|35.18|38.02|35.22|38.02|35.22|37.96|35.16|0
1649278800000|2022-04-06 21:00:00|37.99|35.19|37.98|35.18|38|35.2|37.97|35.17|0
1649279100000|2022-04-06 21:05:00|37.97|35.17|37.93|35.13|37.98|35.18|37.93|35.13|0
1649279400000|2022-04-06 21:10:00|37.92|35.12|37.93|35.13|37.95|35.15|37.92|35.12|0
1649279700000|2022-04-06 21:15:00|37.92|35.12|37.92|35.12|37.93|35.13|37.92|35.12|0
1649280000000|2022-04-06 21:20:00|37.93|35.13|37.92|35.12|37.93|35.13|37.92|35.12|0
1649280300000|2022-04-06 21:25:00|37.91|35.11|37.93|35.13|37.93|35.13|37.91|35.11|0
1649280600000|2022-04-06 21:30:00|37.94|35.14|37.97|35.17|38|35.2|37.94|35.14|0
1649280900000|2022-04-06 21:35:00|37.96|35.16|37.97|35.17|37.98|35.18|37.96|35.16|0
1649281200000|2022-04-06 21:40:00|37.96|35.16|37.95|35.15|37.96|35.16|37.95|35.15|0
1649281500000|2022-04-06 21:45:00|37.96|35.16|37.93|35.13|37.96|35.16|37.93|35.13|0
1649281800000|2022-04-06 21:50:00|37.95|35.15|37.94|35.14|37.95|35.15|37.94|35.14|0
1649282100000|2022-04-06 21:55:00|37.95|35.15|37.93|35.13|37.96|35.16|37.93|35.13|0
1649282400000|2022-04-06 22:00:00|37.98|35.18|37.76|34.96|37.98|35.18|37.76|34.96|0
1649282700000|2022-04-06 22:05:00|37.74|34.94|37.67|34.87|37.78|34.98|37.65|34.85|0
1649283000000|2022-04-06 22:10:00|37.65|34.85|37.65|34.85|37.69|34.89|37.64|34.84|0
1649283300000|2022-04-06 22:15:00|37.62|34.82|37.7|34.9|37.7|34.9|37.58|34.78|0
1649283600000|2022-04-06 22:20:00|37.69|34.89|37.7|34.9|37.72|34.92|37.67|34.87|0
1649283900000|2022-04-06 22:25:00|37.69|34.89|37.7|34.9|37.76|34.96|37.69|34.89|0
1649284200000|2022-04-06 22:30:00|37.67|34.87|37.56|34.76|37.67|34.87|37.56|34.76|0
1649284500000|2022-04-06 22:35:00|37.55|34.75|37.59|34.79|37.61|34.81|37.54|34.74|0
1649284800000|2022-04-06 22:40:00|37.58|34.78|37.57|34.77|37.72|34.92|37.56|34.76|0
1649285100000|2022-04-06 22:45:00|37.56|34.76|37.63|34.83|37.63|34.83|37.56|34.76|0
1649285400000|2022-04-06 22:50:00|37.64|34.84|37.71|34.91|37.76|34.96|37.62|34.82|0
1649285700000|2022-04-06 22:55:00|37.73|34.93|37.67|34.87|37.73|34.93|37.64|34.84|0
1649286000000|2022-04-06 23:00:00|37.66|34.86|37.78|34.98|37.78|34.98|37.62|34.82|0
1649286300000|2022-04-06 23:05:00|37.8|35|37.78|34.98|37.83|35.03|37.76|34.96|0
1649286600000|2022-04-06 23:10:00|37.81|35.01|37.79|34.99|37.83|35.03|37.75|34.95|0
1649286900000|2022-04-06 23:15:00|37.78|34.98|37.77|34.97|37.78|34.98|37.75|34.95|0
1649287200000|2022-04-06 23:20:00|37.78|34.98|37.74|34.94|37.78|34.98|37.7|34.9|0
1649287500000|2022-04-06 23:25:00|37.76|34.96|37.75|34.95|37.79|34.99|37.74|34.94|0
1649287800000|2022-04-06 23:30:00|37.76|34.96|37.96|35.16|38.02|35.22|37.74|34.94|0
1649288100000|2022-04-06 23:35:00|37.98|35.18|38.26|35.46|38.3|35.5|37.96|35.16|0
1649288400000|2022-04-06 23:40:00|38.25|35.45|38.25|35.45|38.32|35.52|38.21|35.41|0
1649288700000|2022-04-06 23:45:00|38.24|35.44|38.33|35.53|38.33|35.53|38.23|35.43|0
1649289000000|2022-04-06 23:50:00|38.35|35.55|38.47|35.67|38.55|35.75|38.31|35.51|0
1649289300000|2022-04-06 23:55:00|38.48|35.68|38.62|35.82|38.71|35.91|38.48|35.68|0
1649289600000|2022-04-07 00:00:00|38.67|35.87|38.52|35.72|38.83|36.03|38.47|35.67|0
1649289900000|2022-04-07 00:05:00|38.51|35.71|38.6|35.8|38.61|35.81|38.47|35.67|0
1649290200000|2022-04-07 00:10:00|38.63|35.83|38.63|35.83|38.67|35.87|38.47|35.67|0
1649290500000|2022-04-07 00:15:00|38.61|35.81|38.77|35.97|38.79|35.99|38.52|35.72|0
1649290800000|2022-04-07 00:20:00|38.79|35.99|38.73|35.93|38.79|35.99|38.64|35.84|0
1649291100000|2022-04-07 00:25:00|38.72|35.92|38.61|35.81|38.77|35.97|38.59|35.79|0
1649291400000|2022-04-07 00:30:00|38.59|35.79|38.7|35.9|38.75|35.95|38.59|35.79|0
1649291700000|2022-04-07 00:35:00|38.71|35.91|38.77|35.97|38.79|35.99|38.71|35.91|0
1649292000000|2022-04-07 00:40:00|38.75|35.95|38.57|35.77|38.75|35.95|38.53|35.73|0
1649292300000|2022-04-07 00:45:00|38.58|35.78|38.69|35.89|38.73|35.93|38.58|35.78|0
1649292600000|2022-04-07 00:50:00|38.65|35.85|38.65|35.85|38.71|35.91|38.6|35.8|0
1649292900000|2022-04-07 00:55:00|38.64|35.84|38.56|35.76|38.71|35.91|38.56|35.76|0
1649293200000|2022-04-07 01:00:00|38.54|35.74|38.65|35.85|38.71|35.91|38.54|35.74|0
1649293500000|2022-04-07 01:05:00|38.63|35.83|38.38|35.58|38.63|35.83|38.38|35.58|0
1649293800000|2022-04-07 01:10:00|38.36|35.56|38.41|35.61|38.49|35.69|38.33|35.53|0
1649294100000|2022-04-07 01:15:00|38.43|35.63|38.4|35.6|38.43|35.63|38.32|35.52|0
1649294400000|2022-04-07 01:20:00|38.39|35.59|38.48|35.68|38.5|35.7|38.36|35.56|0
1649294700000|2022-04-07 01:25:00|38.5|35.7|38.61|35.81|38.62|35.82|38.5|35.7|0
1649295000000|2022-04-07 01:30:00|38.62|35.82|38.49|35.69|38.68|35.88|38.47|35.67|0
1649295300000|2022-04-07 01:35:00|38.51|35.71|38.42|35.62|38.51|35.71|38.41|35.61|0
1649295600000|2022-04-07 01:40:00|38.41|35.61|38.15|35.35|38.41|35.61|38.14|35.34|0
1649295900000|2022-04-07 01:45:00|38.1|35.3|38.14|35.34|38.21|35.41|37.91|35.11|0
1649296200000|2022-04-07 01:50:00|38.12|35.32|38.17|35.37|38.22|35.42|38.1|35.3|0
1649296500000|2022-04-07 01:55:00|38.15|35.35|38.19|35.39|38.22|35.42|38.09|35.29|0
1649296800000|2022-04-07 02:00:00|38.2|35.4|38.29|35.49|38.31|35.51|38.15|35.35|0
1649297100000|2022-04-07 02:05:00|38.33|35.53|38.33|35.53|38.34|35.54|38.24|35.44|0
1649297400000|2022-04-07 02:10:00|38.31|35.51|38.27|35.47|38.34|35.54|38.23|35.43|0
1649297700000|2022-04-07 02:15:00|38.29|35.49|38.3|35.5|38.34|35.54|38.25|35.45|0
1649298000000|2022-04-07 02:20:00|38.32|35.52|38.3|35.5|38.34|35.54|38.29|35.49|0
1649298300000|2022-04-07 02:25:00|38.28|35.48|38.3|35.5|38.3|35.5|38.25|35.45|0
1649298600000|2022-04-07 02:30:00|38.28|35.48|38.25|35.45|38.28|35.48|38.14|35.34|0
1649298900000|2022-04-07 02:35:00|38.26|35.46|38.42|35.62|38.44|35.64|38.26|35.46|0
1649299200000|2022-04-07 02:40:00|38.44|35.64|38.44|35.64|38.48|35.68|38.42|35.62|0
1649299500000|2022-04-07 02:45:00|38.45|35.65|38.44|35.64|38.46|35.66|38.39|35.59|0
1649299800000|2022-04-07 02:50:00|38.42|35.62|38.39|35.59|38.42|35.62|38.33|35.53|0
1649300100000|2022-04-07 02:55:00|38.38|35.58|38.38|35.58|38.42|35.62|38.33|35.53|0
1649300400000|2022-04-07 03:00:00|38.37|35.57|38.4|35.6|38.4|35.6|38.33|35.53|0
1649300700000|2022-04-07 03:05:00|38.42|35.62|38.43|35.63|38.46|35.66|38.4|35.6|0
1649301000000|2022-04-07 03:10:00|38.45|35.65|38.43|35.63|38.47|35.67|38.41|35.61|0
1649301300000|2022-04-07 03:15:00|38.45|35.65|38.52|35.72|38.54|35.74|38.44|35.64|0
1649301600000|2022-04-07 03:20:00|38.5|35.7|38.5|35.7|38.5|35.7|38.46|35.66|0
1649301900000|2022-04-07 03:25:00|38.52|35.72|39.01|36.21|39.05|36.25|38.48|35.68|0
1649302200000|2022-04-07 03:30:00|39|36.2|39.03|36.23|39.07|36.27|38.98|36.18|0
1649302500000|2022-04-07 03:35:00|39.01|36.21|39.08|36.28|39.08|36.28|38.99|36.19|0
1649302800000|2022-04-07 03:40:00|39.1|36.3|39.16|36.36|39.16|36.36|39.08|36.28|0
1649303100000|2022-04-07 03:45:00|39.14|36.34|39.06|36.26|39.14|36.34|39.04|36.24|0
1649303400000|2022-04-07 03:50:00|39.04|36.24|39.15|36.35|39.15|36.35|39.04|36.24|0
1649303700000|2022-04-07 03:55:00|39.16|36.36|39.31|36.51|39.31|36.51|39.13|36.33|0
1649304000000|2022-04-07 04:00:00|39.3|36.5|39.24|36.44|39.35|36.55|39.22|36.42|0
1649304300000|2022-04-07 04:05:00|39.26|36.46|39.27|36.47|39.28|36.48|39.2|36.4|0
1649304600000|2022-04-07 04:10:00|39.29|36.49|39.33|36.53|39.36|36.56|39.27|36.47|0
1649304900000|2022-04-07 04:15:00|39.32|36.52|39.28|36.48|39.35|36.55|39.28|36.48|0
1649305200000|2022-04-07 04:20:00|39.29|36.49|39.36|36.56|39.36|36.56|39.27|36.47|0
1649305500000|2022-04-07 04:25:00|39.45|36.65|39.32|36.52|39.49|36.69|39.32|36.52|0
1649305800000|2022-04-07 04:30:00|39.31|36.51|39.19|36.39|39.31|36.51|39.14|36.34|0
1649306100000|2022-04-07 04:35:00|39.21|36.41|39.17|36.37|39.23|36.43|39.17|36.37|0
1649306400000|2022-04-07 04:40:00|39.21|36.41|39.57|36.77|39.64|36.84|39.19|36.39|0
1649306700000|2022-04-07 04:45:00|39.55|36.75|39.55|36.75|39.64|36.84|39.53|36.73|0
1649307000000|2022-04-07 04:50:00|39.53|36.73|39.62|36.82|39.64|36.84|39.51|36.71|0
1649307300000|2022-04-07 04:55:00|39.64|36.84|39.65|36.85|39.71|36.91|39.64|36.84|0
1649307600000|2022-04-07 05:00:00|39.67|36.87|39.69|36.89|39.74|36.94|39.54|36.74|0
1649307900000|2022-04-07 05:05:00|39.73|36.93|39.61|36.81|39.8|37|39.61|36.81|0
1649308200000|2022-04-07 05:10:00|39.6|36.8|39.59|36.79|39.72|36.92|39.56|36.76|0
1649308500000|2022-04-07 05:15:00|39.58|36.78|39.7|36.9|39.74|36.94|39.56|36.76|0
1649308800000|2022-04-07 05:20:00|39.68|36.88|39.77|36.97|39.79|36.99|39.67|36.87|0
1649309100000|2022-04-07 05:25:00|39.79|36.99|39.79|36.99|39.87|37.07|39.77|36.97|0
1649309400000|2022-04-07 05:30:00|39.81|37.01|39.72|36.92|39.83|37.03|39.64|36.84|0
1649309700000|2022-04-07 05:35:00|39.7|36.9|39.47|36.67|39.73|36.93|39.46|36.66|0
1649310000000|2022-04-07 05:40:00|39.48|36.68|39.55|36.75|39.55|36.75|39.42|36.62|0
1649310300000|2022-04-07 05:45:00|39.56|36.76|39.25|36.45|39.57|36.77|39.2|36.4|0
1649310600000|2022-04-07 05:50:00|39.27|36.47|39.14|36.34|39.33|36.53|39.13|36.33|0
1649310900000|2022-04-07 05:55:00|39.16|36.36|39.32|36.52|39.32|36.52|39.09|36.29|0
1649311200000|2022-04-07 06:00:00|39.25|36.45|39.29|36.49|39.45|36.65|39.16|36.36|0
1649311500000|2022-04-07 06:05:00|39.27|36.47|39.05|36.25|39.3|36.5|38.98|36.18|0
1649311800000|2022-04-07 06:10:00|39.09|36.29|38.53|35.73|39.09|36.29|38.53|35.73|0
1649312100000|2022-04-07 06:15:00|38.51|35.71|38.42|35.62|38.53|35.73|38.37|35.57|0
1649312400000|2022-04-07 06:20:00|38.41|35.61|38.27|35.47|38.48|35.68|38.24|35.44|0
1649312700000|2022-04-07 06:25:00|38.26|35.46|38.12|35.32|38.31|35.51|38.1|35.3|0
1649313000000|2022-04-07 06:30:00|38.13|35.33|38.22|35.42|38.31|35.51|38.02|35.22|0
1649313300000|2022-04-07 06:35:00|38.23|35.43|38.13|35.33|38.25|35.45|38.08|35.28|0
1649313600000|2022-04-07 06:40:00|38.12|35.32|37.84|35.04|38.13|35.33|37.84|35.04|0
1649313900000|2022-04-07 06:45:00|37.86|35.06|37.55|34.75|38.36|35.56|37.55|34.75|0
1649314200000|2022-04-07 06:50:00|37.57|34.77|37.99|35.19|38.06|35.26|37.57|34.77|0
1649314500000|2022-04-07 06:55:00|38|35.2|37.9|35.1|38.04|35.24|37.77|34.97|0
1649314800000|2022-04-07 07:00:00|37.88|35.08|37.88|35.08|38.05|35.25|37.67|34.87|0
1649315100000|2022-04-07 07:05:00|37.84|35.04|37.62|35.22|37.84|35.33|37.47|35.04|0
1649315400000|2022-04-07 07:10:00|37.63|35.23|37.38|34.98|37.63|35.23|37.24|34.84|0
1649315700000|2022-04-07 07:15:00|37.39|34.99|37.5|35.1|37.51|35.11|37.3|34.9|0
1649316000000|2022-04-07 07:20:00|37.49|35.09|37.15|34.75|37.57|35.17|37.11|34.71|0
1649316300000|2022-04-07 07:25:00|37.13|34.73|37.34|34.94|37.37|34.97|37.11|34.71|0
1649316600000|2022-04-07 07:30:00|37.41|35.01|37.44|35.04|37.67|35.27|37.41|35.01|0
1649316900000|2022-04-07 07:35:00|37.46|35.06|37.56|35.16|37.57|35.17|37.4|35|0
1649317200000|2022-04-07 07:40:00|37.54|35.14|37.68|35.28|37.7|35.3|37.52|35.12|0
1649317500000|2022-04-07 07:45:00|37.67|35.27|37.57|35.17|37.72|35.32|37.52|35.12|0
1649317800000|2022-04-07 07:50:00|37.59|35.19|37.54|35.14|37.61|35.21|37.43|35.03|0
1649318100000|2022-04-07 07:55:00|37.55|35.15|37.87|35.47|37.94|35.54|37.55|35.15|0
1649318400000|2022-04-07 08:00:00|37.85|35.45|37.92|35.52|38.03|35.63|37.82|35.42|0
1649318700000|2022-04-07 08:05:00|37.91|35.51|37.57|35.17|37.99|35.59|37.53|35.13|0
1649319000000|2022-04-07 08:10:00|37.56|35.16|37.84|35.44|37.9|35.5|37.52|35.12|0
1649319300000|2022-04-07 08:15:00|37.81|35.41|37.87|35.47|37.95|35.55|37.67|35.27|0
1649319600000|2022-04-07 08:20:00|37.85|35.45|37.73|35.33|37.85|35.45|37.62|35.22|0
1649319900000|2022-04-07 08:25:00|37.74|35.34|37.67|35.27|37.78|35.38|37.6|35.2|0
1649320200000|2022-04-07 08:30:00|37.69|35.29|37.69|35.29|37.73|35.33|37.54|35.14|0
1649320500000|2022-04-07 08:35:00|37.68|35.28|37.82|35.42|37.86|35.46|37.63|35.23|0
1649320800000|2022-04-07 08:40:00|37.86|35.46|37.59|35.19|37.87|35.47|37.57|35.17|0
1649321100000|2022-04-07 08:45:00|37.58|35.18|37.45|35.05|37.61|35.21|37.45|35.05|0
1649321400000|2022-04-07 08:50:00|37.43|35.03|37.24|34.84|37.45|35.05|37.22|34.82|0
1649321700000|2022-04-07 08:55:00|37.27|34.87|37.03|34.63|37.33|34.93|37.03|34.63|0
1649322000000|2022-04-07 09:00:00|37.05|34.65|37.2|34.8|37.2|34.8|37.03|34.63|0
1649322300000|2022-04-07 09:05:00|37.18|34.78|37.29|34.89|37.32|34.92|37.16|34.76|0
1649322600000|2022-04-07 09:10:00|37.27|34.87|37.25|34.85|37.34|34.94|37.24|34.84|0
1649322900000|2022-04-07 09:15:00|37.27|34.87|37.04|34.64|37.53|35.13|36.73|34.33|0
1649323200000|2022-04-07 09:20:00|37.03|34.63|37|34.6|37.07|34.67|36.83|34.43|0
1649323500000|2022-04-07 09:25:00|37.01|34.61|36.98|34.58|37.09|34.69|36.97|34.57|0
1649323800000|2022-04-07 09:30:00|37|34.6|36.98|34.58|37.03|34.63|36.91|34.51|0
1649324100000|2022-04-07 09:35:00|36.97|34.57|36.84|34.44|37.01|34.61|36.83|34.43|0
1649324400000|2022-04-07 09:40:00|36.82|34.42|36.79|34.39|36.89|34.49|36.7|34.3|0
1649324700000|2022-04-07 09:45:00|36.84|34.44|36.81|34.41|36.91|34.51|36.79|34.39|0
1649325000000|2022-04-07 09:50:00|36.8|34.4|36.75|34.35|36.89|34.49|36.73|34.33|0
1649325300000|2022-04-07 09:55:00|36.74|34.34|36.63|34.23|36.8|34.4|36.56|34.16|0
1649325600000|2022-04-07 10:00:00|36.66|34.26|36.63|34.23|36.66|34.26|36.56|34.16|0
1649325900000|2022-04-07 10:05:00|36.61|34.21|36.61|34.21|36.64|34.24|36.57|34.17|0
1649326200000|2022-04-07 10:10:00|36.62|34.22|36.61|34.21|36.66|34.26|36.61|34.21|0
1649326500000|2022-04-07 10:15:00|36.62|34.22|36.64|34.24|36.66|34.26|36.52|34.12|0
1649326800000|2022-04-07 10:20:00|36.62|34.22|36.57|34.17|36.64|34.24|36.54|34.14|0
1649327100000|2022-04-07 10:25:00|36.56|34.16|36.26|33.86|36.64|34.24|36.26|33.86|0
1649327400000|2022-04-07 10:30:00|36.28|33.88|36.33|33.93|36.36|33.96|36.28|33.88|0
1649327700000|2022-04-07 10:35:00|36.36|33.96|36.26|33.86|36.37|33.97|36.19|33.79|0
1649328000000|2022-04-07 10:40:00|36.28|33.88|36.41|34.01|36.41|34.01|36.28|33.88|0
1649328300000|2022-04-07 10:45:00|36.4|34|36.33|33.93|36.42|34.02|36.31|33.91|0
1649328600000|2022-04-07 10:50:00|36.31|33.91|36.38|33.98|36.39|33.99|36.29|33.89|0
1649328900000|2022-04-07 10:55:00|36.39|33.99|36.46|34.06|36.49|34.09|36.39|33.99|0
1649329200000|2022-04-07 11:00:00|36.48|34.08|36.63|34.23|36.68|34.28|36.41|34.01|0
1649329500000|2022-04-07 11:05:00|36.62|34.22|36.35|33.95|36.65|34.25|35.69|33.29|0
1649329800000|2022-04-07 11:10:00|36.4|34|36.13|33.73|36.51|34.11|36.05|33.65|0
1649330100000|2022-04-07 11:15:00|36.15|33.75|36.43|34.03|36.43|34.03|36.13|33.73|0
1649330400000|2022-04-07 11:20:00|36.42|34.02|36.64|34.24|36.64|34.24|36.4|34|0
1649330700000|2022-04-07 11:25:00|36.65|34.25|36.73|34.33|36.76|34.36|36.61|34.21|0
1649331000000|2022-04-07 11:30:00|36.72|34.32|36.78|34.38|36.9|34.5|36.48|34.08|0
1649331300000|2022-04-07 11:35:00|36.79|34.39|36.84|34.44|36.9|34.5|36.69|34.29|0
1649331600000|2022-04-07 11:40:00|36.83|34.43|36.62|34.22|36.9|34.5|36.57|34.17|0
1649331900000|2022-04-07 11:45:00|36.64|34.24|36.69|34.29|36.75|34.35|36.55|34.15|0
1649332200000|2022-04-07 11:50:00|36.71|34.31|36.72|34.32|36.81|34.41|36.64|34.24|0
1649332500000|2022-04-07 11:55:00|36.71|34.31|36.57|34.17|36.74|34.34|36.53|34.13|0
1649332800000|2022-04-07 12:00:00|36.55|34.15|36.96|34.56|36.96|34.56|36.5|34.1|0
1649333100000|2022-04-07 12:05:00|36.93|34.53|36.94|34.54|37.05|34.65|36.88|34.48|0
1649333400000|2022-04-07 12:10:00|36.95|34.55|37.33|34.93|37.34|34.94|36.8|34.4|0
1649333700000|2022-04-07 12:15:00|37.38|34.98|37.24|34.84|37.5|35.1|37.24|34.84|0
1649334000000|2022-04-07 12:20:00|37.25|34.85|37.34|34.94|37.38|34.98|37.18|34.78|0
1649334300000|2022-04-07 12:25:00|37.36|34.96|37.56|35.16|37.67|35.27|37.16|34.76|0
1649334600000|2022-04-07 12:30:00|37.58|35.18|37.39|34.99|37.67|35.27|37.38|34.98|0
1649334900000|2022-04-07 12:35:00|37.38|34.98|37.42|35.02|37.51|35.11|37.35|34.95|0
1649335200000|2022-04-07 12:40:00|37.43|35.03|37.54|35.14|37.54|35.14|37.35|34.95|0
1649335500000|2022-04-07 12:45:00|37.56|35.16|37.56|35.16|37.61|35.21|37.42|35.02|0
1649335800000|2022-04-07 12:50:00|37.58|35.18|37.87|35.47|37.91|35.51|37.49|35.09|0
1649336100000|2022-04-07 12:55:00|37.86|35.46|37.87|35.47|37.98|35.58|37.79|35.39|0
1649336400000|2022-04-07 13:00:00|37.82|35.42|38.25|35.85|38.25|35.85|37.75|35.35|0
1649336700000|2022-04-07 13:05:00|38.23|35.83|38.23|35.83|38.3|35.9|38.17|35.77|0
1649337000000|2022-04-07 13:10:00|38.24|35.84|38.16|35.76|38.24|35.84|38.12|35.72|0
1649337300000|2022-04-07 13:15:00|38.17|35.77|37.91|35.51|38.26|35.86|37.9|35.5|0
1649337600000|2022-04-07 13:20:00|37.9|35.5|37.99|35.59|38.04|35.64|37.9|35.5|0
1649337900000|2022-04-07 13:25:00|38.01|35.61|38.11|35.71|38.2|35.8|37.99|35.59|0
1649338200000|2022-04-07 13:30:00|38.17|35.77|37.59|35.19|38.31|35.91|37.59|35.19|0
1649338500000|2022-04-07 13:35:00|37.58|35.18|37.09|34.69|37.77|35.37|37.04|34.64|0
1649338800000|2022-04-07 13:40:00|37|34.6|37.52|35.12|37.52|35.12|36.71|34.31|0
1649339100000|2022-04-07 13:45:00|37.47|35.07|37.91|35.51|37.98|35.58|37.27|34.87|0
1649339400000|2022-04-07 13:50:00|37.88|35.48|37.22|34.82|37.95|35.55|37.08|34.68|0
1649339700000|2022-04-07 13:55:00|37.2|34.8|37.18|34.78|37.36|34.96|37.12|34.72|0
1649340000000|2022-04-07 14:00:00|37.13|34.73|37.5|35.1|37.53|35.13|36.65|34.25|0
1649340300000|2022-04-07 14:05:00|37.48|35.08|38.35|35.95|38.53|36.13|37.38|34.98|0
1649340600000|2022-04-07 14:10:00|38.33|35.93|38.04|35.64|38.56|36.16|37.94|35.54|0
1649340900000|2022-04-07 14:15:00|38.11|35.71|39.58|37.18|39.63|37.23|38.06|35.66|0
1649341200000|2022-04-07 14:20:00|39.6|37.2|39.74|37.34|39.98|37.58|39.6|37.2|0
1649341500000|2022-04-07 14:25:00|39.72|37.32|39.93|37.53|39.98|37.58|39.52|37.12|0
1649341800000|2022-04-07 14:30:00|39.9|37.5|39.5|37.1|39.94|37.54|39.43|37.03|0
1649342100000|2022-04-07 14:35:00|39.43|37.03|39.94|37.54|39.94|37.54|39.21|36.81|0
1649342400000|2022-04-07 14:40:00|39.92|37.52|40.58|38.18|40.73|38.33|39.92|37.52|0
1649342700000|2022-04-07 14:45:00|40.55|38.15|41.49|39.09|41.53|39.13|39.75|37.35|0
1649343000000|2022-04-07 14:50:00|41.46|39.06|39.39|36.99|41.46|39.06|39.31|36.91|0
1649343300000|2022-04-07 14:55:00|39.34|36.94|39.29|36.89|39.43|37.03|39.12|36.72|0
1649343600000|2022-04-07 15:00:00|39.34|36.94|39.01|36.61|39.34|36.94|38.7|36.3|0
1649343900000|2022-04-07 15:05:00|39.07|36.67|39.49|37.09|39.87|37.47|39.03|36.63|0
1649344200000|2022-04-07 15:10:00|39.53|37.13|39.51|37.11|39.77|37.37|39.42|37.02|0
1649344500000|2022-04-07 15:15:00|39.55|37.15|39.62|37.22|39.81|37.41|39.55|37.15|0
1649344800000|2022-04-07 15:20:00|39.67|37.27|39.42|37.02|39.68|37.28|39.29|36.89|0
1649345100000|2022-04-07 15:25:00|39.38|36.98|39.89|37.49|40.08|37.68|39.22|36.82|0
1649345400000|2022-04-07 15:30:00|39.86|37.46|40.45|38.05|40.58|38.18|39.5|37.1|0
1649345700000|2022-04-07 15:35:00|40.41|38.01|39.98|37.58|40.53|38.13|39.9|37.5|0
1649346000000|2022-04-07 15:40:00|39.97|37.57|40.14|37.74|40.18|37.78|39.86|37.46|0
1649346300000|2022-04-07 15:45:00|40.16|37.76|40.14|37.74|40.17|37.77|39.73|37.33|0
1649346600000|2022-04-07 15:50:00|40.17|37.77|40.51|38.11|40.53|38.13|40.06|37.66|0
1649346900000|2022-04-07 15:55:00|40.47|38.07|40.15|37.75|40.51|38.11|40.1|37.7|0
1649347200000|2022-04-07 16:00:00|40.19|37.79|40.26|37.86|40.28|37.88|40|37.6|0
1649347500000|2022-04-07 16:05:00|40.24|37.84|39.93|37.53|40.24|37.84|39.85|37.45|0
1649347800000|2022-04-07 16:10:00|39.89|37.49|39.83|37.43|40.02|37.62|39.58|37.18|0
1649348100000|2022-04-07 16:15:00|39.81|37.41|40.05|37.65|40.13|37.73|39.8|37.4|0
1649348400000|2022-04-07 16:20:00|40.09|37.69|39.94|37.54|40.15|37.75|39.72|37.32|0
1649348700000|2022-04-07 16:25:00|39.96|37.56|40.18|37.78|40.31|37.91|39.85|37.45|0
1649349000000|2022-04-07 16:30:00|40.2|37.8|40.22|37.82|40.31|37.91|40.03|37.63|0
1649349300000|2022-04-07 16:35:00|40.23|37.83|40.27|37.87|40.31|37.91|40.01|37.61|0
1649349600000|2022-04-07 16:40:00|40.31|37.91|40.38|37.98|40.4|38|40.14|37.74|0
1649349900000|2022-04-07 16:45:00|40.36|37.96|40.72|38.32|40.72|38.32|40.19|37.79|0
1649350200000|2022-04-07 16:50:00|40.73|38.33|40.43|38.03|40.73|38.33|40.25|37.85|0
1649350500000|2022-04-07 16:55:00|40.41|38.01|40.23|37.83|40.47|38.07|40.17|37.77|0
1649350800000|2022-04-07 17:00:00|40.21|37.81|39.82|37.42|40.3|37.9|39.69|37.29|0
1649351100000|2022-04-07 17:05:00|39.8|37.4|39.59|37.19|39.93|37.53|39.59|37.19|0
1649351400000|2022-04-07 17:10:00|39.63|37.23|39.12|36.72|39.65|37.25|38.85|36.45|0
1649351700000|2022-04-07 17:15:00|39.14|36.74|38.66|36.26|39.46|37.06|38.66|36.26|0
1649352000000|2022-04-07 17:20:00|38.64|36.24|38.7|36.3|38.7|36.3|38.39|35.99|0
1649352300000|2022-04-07 17:25:00|38.68|36.28|38.34|35.94|38.69|36.29|38.2|35.8|0
1649352600000|2022-04-07 17:30:00|38.3|35.9|38.5|36.1|38.53|36.13|38.18|35.78|0
1649352900000|2022-04-07 17:35:00|38.48|36.08|38.66|36.26|38.66|36.26|38.3|35.9|0
1649353200000|2022-04-07 17:40:00|38.57|36.17|38.62|36.22|38.66|36.26|38.42|36.02|0
1649353500000|2022-04-07 17:45:00|38.64|36.24|38.71|36.31|38.74|36.34|38.33|35.93|0
1649353800000|2022-04-07 17:50:00|38.68|36.28|38.6|36.2|38.78|36.38|38.49|36.09|0
1649354100000|2022-04-07 17:55:00|38.65|36.25|37.62|35.22|38.65|36.25|37.55|35.15|0
1649354400000|2022-04-07 18:00:00|37.67|35.27|37.6|35.2|37.74|35.34|37.38|34.98|0
1649354700000|2022-04-07 18:05:00|37.64|35.24|37.51|35.11|37.94|35.54|37.51|35.11|0
1649355000000|2022-04-07 18:10:00|37.58|35.18|37.6|35.2|37.72|35.32|37.41|35.01|0
1649355300000|2022-04-07 18:15:00|37.61|35.21|38.02|35.62|38.06|35.66|37.55|35.15|0
1649355600000|2022-04-07 18:20:00|38|35.6|37.74|35.34|38.02|35.62|37.74|35.34|0
1649355900000|2022-04-07 18:25:00|37.72|35.32|37.81|35.41|37.86|35.46|37.14|34.74|0
1649356200000|2022-04-07 18:30:00|37.89|35.49|37.8|35.4|37.95|35.55|37.7|35.3|0
1649356500000|2022-04-07 18:35:00|37.77|35.37|37.64|35.24|38|35.6|37.61|35.21|0
1649356800000|2022-04-07 18:40:00|37.7|35.3|37.5|35.1|37.87|35.47|37.43|35.03|0
1649357100000|2022-04-07 18:45:00|37.49|35.09|37.22|34.82|37.68|35.28|37.07|34.67|0
1649357400000|2022-04-07 18:50:00|37.29|34.89|36.95|34.55|37.34|34.94|36.86|34.46|0
1649357700000|2022-04-07 18:55:00|36.91|34.51|36.36|33.96|36.91|34.51|36.31|33.91|0
1649358000000|2022-04-07 19:00:00|36.5|34.1|36.64|34.24|37.8|35.4|35.98|33.58|0
1649358300000|2022-04-07 19:05:00|36.66|34.26|36.46|34.06|36.78|34.38|36.41|34.01|0
1649358600000|2022-04-07 19:10:00|36.44|34.04|36.22|33.82|36.56|34.16|36.22|33.82|0
1649358900000|2022-04-07 19:15:00|36.25|33.85|36.52|34.12|36.57|34.17|36.1|33.7|0
1649359200000|2022-04-07 19:20:00|36.54|34.14|36.83|34.43|36.96|34.56|36.54|34.14|0
1649359500000|2022-04-07 19:25:00|36.79|34.39|36.93|34.53|37.01|34.61|36.64|34.24|0
1649359800000|2022-04-07 19:30:00|36.89|34.49|36.4|34|37|34.6|36.4|34|0
1649360100000|2022-04-07 19:35:00|36.42|34.02|36.35|33.95|36.57|34.17|36.35|33.95|0
1649360400000|2022-04-07 19:40:00|36.31|33.91|35.43|33.03|36.55|34.15|35.42|33.02|0
1649360700000|2022-04-07 19:45:00|35.47|33.07|35.72|33.32|35.86|33.46|35.23|32.83|0
1649361000000|2022-04-07 19:50:00|35.73|33.33|36.17|33.77|36.27|33.87|35.68|33.28|0
1649361300000|2022-04-07 19:55:00|36.23|33.83|36.52|34.12|36.66|34.26|36.23|33.83|0
1649361600000|2022-04-07 20:00:00|36.49|34.09|36.52|34.12|36.61|34.21|36.37|33.97|0
1649361900000|2022-04-07 20:05:00|36.49|34.09|36.47|34.07|36.55|34.15|36.42|34.02|0
1649362200000|2022-04-07 20:10:00|36.45|34.05|36.47|34.07|36.47|34.07|36.31|33.91|0
1649362500000|2022-04-07 20:15:00|36.61|33.81|36.73|33.93|36.76|33.96|36.56|33.76|0
1649362800000|2022-04-07 20:20:00|36.75|33.95|36.94|34.14|36.95|34.15|36.75|33.95|0
1649363100000|2022-04-07 20:25:00|36.92|34.12|36.95|34.15|37.04|34.24|36.9|34.1|0
1649363400000|2022-04-07 20:30:00|36.97|34.17|36.89|34.09|37|34.2|36.88|34.08|0
1649363700000|2022-04-07 20:35:00|36.9|34.1|36.81|34.01|36.91|34.11|36.81|34.01|0
1649364000000|2022-04-07 20:40:00|36.8|34|36.86|34.06|36.88|34.08|36.79|33.99|0
1649364300000|2022-04-07 20:45:00|36.83|34.03|36.79|33.99|36.89|34.09|36.79|33.99|0
1649364600000|2022-04-07 20:50:00|36.77|33.97|36.67|33.87|36.77|33.97|36.65|33.85|0
1649364900000|2022-04-07 20:55:00|36.69|33.89|36.8|34|36.81|34.01|36.67|33.87|0
1649365200000|2022-04-07 21:00:00|36.76|33.96|36.76|33.96|36.79|33.99|36.74|33.94|0
1649365500000|2022-04-07 21:05:00|36.75|33.95|36.79|33.99|36.79|33.99|36.74|33.94|0
1649365800000|2022-04-07 21:10:00|36.8|34|36.8|34|36.83|34.03|36.79|33.99|0
1649366100000|2022-04-07 21:15:00|36.81|34.01|36.84|34.04|36.85|34.05|36.8|34|0
1649366400000|2022-04-07 21:20:00|36.83|34.03|36.84|34.04|36.84|34.04|36.81|34.01|0
1649366700000|2022-04-07 21:25:00|36.82|34.02|36.81|34.01|36.83|34.03|36.76|33.96|0
1649367000000|2022-04-07 21:30:00|36.79|33.99|36.78|33.98|36.79|33.99|36.78|33.98|0
1649367300000|2022-04-07 21:35:00|36.77|33.97|36.78|33.98|36.79|33.99|36.76|33.96|0
1649367600000|2022-04-07 21:40:00|36.77|33.97|36.75|33.95|36.79|33.99|36.75|33.95|0
1649367900000|2022-04-07 21:45:00|36.76|33.96|36.75|33.95|36.76|33.96|36.74|33.94|0
1649368200000|2022-04-07 21:50:00|36.76|33.96|36.75|33.95|36.76|33.96|36.75|33.95|0
1649368500000|2022-04-07 21:55:00|36.76|33.96|36.78|33.98|36.78|33.98|36.73|33.93|0
1649368800000|2022-04-07 22:00:00|36.76|33.96|36.63|33.83|36.8|34|36.63|33.83|0
1649369100000|2022-04-07 22:05:00|36.65|33.85|36.66|33.86|36.72|33.92|36.64|33.84|0
1649369400000|2022-04-07 22:10:00|36.65|33.85|36.58|33.78|36.68|33.88|36.54|33.74|0
1649369700000|2022-04-07 22:15:00|36.57|33.77|36.63|33.83|36.63|33.83|36.56|33.76|0
1649370000000|2022-04-07 22:20:00|36.61|33.81|36.61|33.81|36.63|33.83|36.58|33.78|0
1649370300000|2022-04-07 22:25:00|36.63|33.83|36.68|33.88|36.68|33.88|36.63|33.83|0
1649370600000|2022-04-07 22:30:00|36.66|33.86|36.69|33.89|36.69|33.89|36.64|33.84|0
1649370900000|2022-04-07 22:35:00|36.67|33.87|36.67|33.87|36.69|33.89|36.66|33.86|0
1649371200000|2022-04-07 22:40:00|36.64|33.84|36.64|33.84|36.66|33.86|36.64|33.84|0
1649371500000|2022-04-07 22:45:00|36.67|33.87|36.67|33.87|36.69|33.89|36.64|33.84|0
1649371800000|2022-04-07 22:50:00|36.69|33.89|36.72|33.92|36.74|33.94|36.69|33.89|0
1649372100000|2022-04-07 22:55:00|36.73|33.93|36.65|33.85|36.73|33.93|36.65|33.85|0
1649372400000|2022-04-07 23:00:00|36.68|33.88|36.72|33.92|36.73|33.93|36.63|33.83|0
1649372700000|2022-04-07 23:05:00|36.71|33.91|36.68|33.88|36.71|33.91|36.66|33.86|0
1649373000000|2022-04-07 23:10:00|36.67|33.87|36.49|33.69|36.7|33.9|36.49|33.69|0
1649373300000|2022-04-07 23:15:00|36.5|33.7|36.58|33.78|36.58|33.78|36.49|33.69|0
1649373600000|2022-04-07 23:20:00|36.57|33.77|36.52|33.72|36.58|33.78|36.51|33.71|0
1649373900000|2022-04-07 23:25:00|36.51|33.71|36.45|33.65|36.52|33.72|36.4|33.6|0
1649374200000|2022-04-07 23:30:00|36.44|33.64|36.49|33.69|36.51|33.71|36.44|33.64|0
1649374500000|2022-04-07 23:35:00|36.47|33.67|36.43|33.63|36.5|33.7|36.43|33.63|0
1649374800000|2022-04-07 23:40:00|36.44|33.64|36.4|33.6|36.44|33.64|36.35|33.55|0
1649375100000|2022-04-07 23:45:00|36.41|33.61|36.33|33.53|36.45|33.65|36.33|33.53|0
1649375400000|2022-04-07 23:50:00|36.35|33.55|36.26|33.46|36.35|33.55|36.23|33.43|0
1649375700000|2022-04-07 23:55:00|36.24|33.44|36.29|33.49|36.29|33.49|36.19|33.39|0
1649376000000|2022-04-08 00:00:00|36.31|33.51|36.26|33.46|36.44|33.64|36.24|33.44|0
1649376300000|2022-04-08 00:05:00|36.27|33.47|36.29|33.49|36.32|33.52|36.22|33.42|0
1649376600000|2022-04-08 00:10:00|36.31|33.51|36.36|33.56|36.37|33.57|36.27|33.47|0
1649376900000|2022-04-08 00:15:00|36.37|33.57|36.59|33.79|36.61|33.81|36.37|33.57|0
1649377200000|2022-04-08 00:20:00|36.63|33.83|36.64|33.84|36.69|33.89|36.49|33.69|0
1649377500000|2022-04-08 00:25:00|36.66|33.86|36.93|34.13|36.96|34.16|36.59|33.79|0
1649377800000|2022-04-08 00:30:00|36.96|34.16|36.96|34.16|36.96|34.16|36.86|34.06|0
1649378100000|2022-04-08 00:35:00|36.95|34.15|36.86|34.06|36.96|34.16|36.84|34.04|0
1649378400000|2022-04-08 00:40:00|36.88|34.08|36.87|34.07|36.89|34.09|36.84|34.04|0
1649378700000|2022-04-08 00:45:00|36.86|34.06|36.87|34.07|36.92|34.12|36.81|34.01|0
1649379000000|2022-04-08 00:50:00|36.86|34.06|36.83|34.03|36.87|34.07|36.8|34|0
1649379300000|2022-04-08 00:55:00|36.82|34.02|36.73|33.93|36.89|34.09|36.73|33.93|0
1649379600000|2022-04-08 01:00:00|36.72|33.92|36.71|33.91|36.77|33.97|36.68|33.88|0
1649379900000|2022-04-08 01:05:00|36.7|33.9|36.76|33.96|36.76|33.96|36.66|33.86|0
1649380200000|2022-04-08 01:10:00|36.75|33.95|36.83|34.03|36.85|34.05|36.75|33.95|0
1649380500000|2022-04-08 01:15:00|36.84|34.04|36.88|34.08|36.93|34.13|36.78|33.98|0
1649380800000|2022-04-08 01:20:00|36.87|34.07|36.95|34.15|36.95|34.15|36.81|34.01|0
1649381100000|2022-04-08 01:25:00|36.91|34.11|36.91|34.11|36.95|34.15|36.88|34.08|0
1649381400000|2022-04-08 01:30:00|36.89|34.09|36.91|34.11|36.93|34.13|36.88|34.08|0
1649381700000|2022-04-08 01:35:00|36.89|34.09|36.89|34.09|36.94|34.14|36.87|34.07|0
1649382000000|2022-04-08 01:40:00|36.87|34.07|36.75|33.95|36.89|34.09|36.74|33.94|0
1649382300000|2022-04-08 01:45:00|36.74|33.94|36.77|33.97|36.77|33.97|36.73|33.93|0
1649382600000|2022-04-08 01:50:00|36.75|33.95|36.94|34.14|36.94|34.14|36.75|33.95|0
1649382900000|2022-04-08 01:55:00|36.92|34.12|36.92|34.12|36.94|34.14|36.89|34.09|0
1649383200000|2022-04-08 02:00:00|36.93|34.13|36.83|34.03|36.94|34.14|36.82|34.02|0
1649383500000|2022-04-08 02:05:00|36.84|34.04|36.87|34.07|36.88|34.08|36.8|34|0
1649383800000|2022-04-08 02:10:00|36.88|34.08|36.85|34.05|36.9|34.1|36.83|34.03|0
1649384100000|2022-04-08 02:15:00|36.84|34.04|36.86|34.06|36.93|34.13|36.78|33.98|0
1649384400000|2022-04-08 02:20:00|36.84|34.04|36.83|34.03|36.86|34.06|36.79|33.99|0
1649384700000|2022-04-08 02:25:00|36.84|34.04|36.76|33.96|36.84|34.04|36.76|33.96|0
1649385000000|2022-04-08 02:30:00|36.75|33.95|36.67|33.87|36.77|33.97|36.65|33.85|0
1649385300000|2022-04-08 02:35:00|36.69|33.89|36.69|33.89|36.71|33.91|36.67|33.87|0
1649385600000|2022-04-08 02:40:00|36.68|33.88|36.55|33.75|36.7|33.9|36.55|33.75|0
1649385900000|2022-04-08 02:45:00|36.51|33.71|36.48|33.68|36.55|33.75|36.41|33.61|0
1649386200000|2022-04-08 02:50:00|36.46|33.66|36.48|33.68|36.49|33.69|36.44|33.64|0
1649386500000|2022-04-08 02:55:00|36.49|33.69|36.44|33.64|36.49|33.69|36.42|33.62|0
1649386800000|2022-04-08 03:00:00|36.42|33.62|36.56|33.76|36.58|33.78|36.39|33.59|0
1649387100000|2022-04-08 03:05:00|36.58|33.78|36.51|33.71|36.59|33.79|36.51|33.71|0
1649387400000|2022-04-08 03:10:00|36.52|33.72|36.45|33.65|36.53|33.73|36.4|33.6|0
1649387700000|2022-04-08 03:15:00|36.47|33.67|36.47|33.67|36.49|33.69|36.42|33.62|0
1649388000000|2022-04-08 03:20:00|36.49|33.69|36.43|33.63|36.49|33.69|36.38|33.58|0
1649388300000|2022-04-08 03:25:00|36.45|33.65|36.52|33.72|36.53|33.73|36.45|33.65|0
1649388600000|2022-04-08 03:30:00|36.51|33.71|36.6|33.8|36.7|33.9|36.48|33.68|0
1649388900000|2022-04-08 03:35:00|36.62|33.82|36.58|33.78|36.62|33.82|36.57|33.77|0
1649389200000|2022-04-08 03:40:00|36.59|33.79|36.53|33.73|36.6|33.8|36.52|33.72|0
1649389500000|2022-04-08 03:45:00|36.55|33.75|36.6|33.8|36.6|33.8|36.51|33.71|0
1649389800000|2022-04-08 03:50:00|36.58|33.78|36.7|33.9|36.71|33.91|36.58|33.78|0
1649390100000|2022-04-08 03:55:00|36.68|33.88|36.63|33.83|36.73|33.93|36.63|33.83|0
1649390400000|2022-04-08 04:00:00|36.61|33.81|36.73|33.93|36.73|33.93|36.59|33.79|0
1649390700000|2022-04-08 04:05:00|36.71|33.91|36.73|33.93|36.73|33.93|36.68|33.88|0
1649391000000|2022-04-08 04:10:00|36.72|33.92|36.71|33.91|36.72|33.92|36.66|33.86|0
1649391300000|2022-04-08 04:15:00|36.69|33.89|36.77|33.97|36.77|33.97|36.69|33.89|0
1649391600000|2022-04-08 04:20:00|36.76|33.96|36.76|33.96|36.81|34.01|36.76|33.96|0
1649391900000|2022-04-08 04:25:00|36.77|33.97|36.7|33.9|36.77|33.97|36.69|33.89|0
1649392200000|2022-04-08 04:30:00|36.69|33.89|36.72|33.92|36.74|33.94|36.69|33.89|0
1649392500000|2022-04-08 04:35:00|36.7|33.9|36.67|33.87|36.7|33.9|36.63|33.83|0
1649392800000|2022-04-08 04:40:00|36.65|33.85|36.72|33.92|36.73|33.93|36.61|33.81|0
1649393100000|2022-04-08 04:45:00|36.73|33.93|36.8|34|36.8|34|36.73|33.93|0
1649393400000|2022-04-08 04:50:00|36.78|33.98|36.87|34.07|36.87|34.07|36.78|33.98|0
1649393700000|2022-04-08 04:55:00|36.85|34.05|36.76|33.96|36.87|34.07|36.76|33.96|0
1649394000000|2022-04-08 05:00:00|36.78|33.98|36.78|33.98|36.8|34|36.69|33.89|0
1649394300000|2022-04-08 05:05:00|36.8|34|36.76|33.96|36.86|34.06|36.76|33.96|0
1649394600000|2022-04-08 05:10:00|36.78|33.98|36.59|33.79|36.81|34.01|36.59|33.79|0
1649394900000|2022-04-08 05:15:00|36.57|33.77|36.43|33.63|36.6|33.8|36.42|33.62|0
1649395200000|2022-04-08 05:20:00|36.42|33.62|36.43|33.63|36.48|33.68|36.37|33.57|0
1649395500000|2022-04-08 05:25:00|36.45|33.65|36.46|33.66|36.52|33.72|36.41|33.61|0
1649395800000|2022-04-08 05:30:00|36.48|33.68|36.46|33.66|36.51|33.71|36.45|33.65|0
1649396100000|2022-04-08 05:35:00|36.47|33.67|36.49|33.69|36.53|33.73|36.46|33.66|0
1649396400000|2022-04-08 05:40:00|36.51|33.71|36.48|33.68|36.55|33.75|36.48|33.68|0
1649396700000|2022-04-08 05:45:00|36.46|33.66|36.4|33.6|36.48|33.68|36.39|33.59|0
1649397000000|2022-04-08 05:50:00|36.41|33.61|36.3|33.5|36.43|33.63|36.25|33.45|0
1649397300000|2022-04-08 05:55:00|36.31|33.51|36.25|33.45|36.32|33.52|36.19|33.39|0
1649397600000|2022-04-08 06:00:00|36.24|33.44|36.32|33.52|36.35|33.55|36.13|33.33|0
1649397900000|2022-04-08 06:05:00|36.31|33.51|36.03|33.23|36.32|33.52|36.03|33.23|0
1649398200000|2022-04-08 06:10:00|36.05|33.25|36.18|33.38|36.25|33.45|36.05|33.25|0
1649398500000|2022-04-08 06:15:00|36.2|33.4|36.13|33.33|36.21|33.41|36.03|33.23|0
1649398800000|2022-04-08 06:20:00|36.14|33.34|35.57|32.77|38.42|35.62|35.57|32.77|0
1649399100000|2022-04-08 06:25:00|35.59|32.79|35.72|32.92|35.8|33|35.41|32.61|0
1649399400000|2022-04-08 06:30:00|35.7|32.9|35.58|32.78|35.7|32.9|35.57|32.77|0
1649399700000|2022-04-08 06:35:00|35.6|32.8|35.67|32.87|35.7|32.9|35.5|32.7|0
1649400000000|2022-04-08 06:40:00|35.68|32.88|35.66|32.86|35.82|33.02|35.66|32.86|0
1649400300000|2022-04-08 06:45:00|35.68|32.88|35.61|32.81|35.73|32.93|35.58|32.78|0
1649400600000|2022-04-08 06:50:00|35.6|32.8|35.48|32.68|35.63|32.83|35.43|32.63|0
1649400900000|2022-04-08 06:55:00|35.46|32.66|35.42|32.62|35.48|32.68|35.35|32.55|0
1649401200000|2022-04-08 07:00:00|35.41|32.61|35.69|32.89|35.71|32.91|35.38|32.58|0
1649401500000|2022-04-08 07:05:00|35.5|33.1|35.49|33.09|35.67|33.27|35.41|33.01|0
1649401800000|2022-04-08 07:10:00|35.47|33.07|35.29|32.89|35.52|33.12|35.23|32.83|0
1649402100000|2022-04-08 07:15:00|35.28|32.88|35.37|32.97|35.54|33.14|35.27|32.87|0
1649402400000|2022-04-08 07:20:00|35.36|32.96|35.33|32.93|35.41|33.01|35.15|32.75|0
1649402700000|2022-04-08 07:25:00|35.34|32.94|35.33|32.93|35.43|33.03|35.27|32.87|0
1649403000000|2022-04-08 07:30:00|35.34|32.94|35.33|32.93|35.51|33.11|35.3|32.9|0
1649403300000|2022-04-08 07:35:00|35.32|32.92|35.05|32.65|35.36|32.96|35.03|32.63|0
1649403600000|2022-04-08 07:40:00|35.03|32.63|35.01|32.61|35.15|32.75|34.97|32.57|0
1649403900000|2022-04-08 07:45:00|35.03|32.63|35.12|32.72|35.22|32.82|35.01|32.61|0
1649404200000|2022-04-08 07:50:00|35.11|32.71|35.03|32.63|35.11|32.71|34.88|32.48|0
1649404500000|2022-04-08 07:55:00|35.01|32.61|34.88|32.48|35.04|32.64|34.85|32.45|0
1649404800000|2022-04-08 08:00:00|34.9|32.5|34.7|32.3|34.91|32.51|34.7|32.3|0
1649405100000|2022-04-08 08:05:00|34.68|32.28|34.54|32.14|34.9|32.5|34.5|32.1|0
1649405400000|2022-04-08 08:10:00|34.52|32.12|34.58|32.18|34.58|32.18|34.5|32.1|0
1649405700000|2022-04-08 08:15:00|34.57|32.17|34.63|32.23|34.71|32.31|34.57|32.17|0
1649406000000|2022-04-08 08:20:00|34.64|32.24|34.56|32.16|34.64|32.24|34.55|32.15|0
1649406300000|2022-04-08 08:25:00|34.57|32.17|34.48|32.08|34.6|32.2|34.4|32|0
1649406600000|2022-04-08 08:30:00|34.47|32.07|34.55|32.15|34.56|32.16|34.4|32|0
1649406900000|2022-04-08 08:35:00|34.56|32.16|34.62|32.22|34.66|32.26|34.56|32.16|0
1649407200000|2022-04-08 08:40:00|34.64|32.24|34.75|32.35|34.75|32.35|34.62|32.22|0
1649407500000|2022-04-08 08:45:00|34.77|32.37|34.85|32.45|34.87|32.47|34.72|32.32|0
1649407800000|2022-04-08 08:50:00|34.83|32.43|35|32.6|35|32.6|34.83|32.43|0
1649408100000|2022-04-08 08:55:00|35.05|32.65|35.08|32.68|35.16|32.76|35.05|32.65|0
1649408400000|2022-04-08 09:00:00|35.13|32.73|35.27|32.87|35.38|32.98|35.12|32.72|0
1649408700000|2022-04-08 09:05:00|35.26|32.86|35.34|32.94|35.41|33.01|34.93|32.53|0
1649409000000|2022-04-08 09:10:00|35.36|32.96|35.24|32.84|35.36|32.96|35.18|32.78|0
1649409300000|2022-04-08 09:15:00|35.23|32.83|35.21|32.81|35.28|32.88|35.21|32.81|0
1649409600000|2022-04-08 09:20:00|35.2|32.8|35.19|32.79|35.22|32.82|35.19|32.79|0
1649409900000|2022-04-08 09:25:00|35.2|32.8|35.22|32.82|35.24|32.84|35.17|32.77|0
1649410200000|2022-04-08 09:30:00|35.21|32.81|35.24|32.84|35.28|32.88|35.2|32.8|0
1649410500000|2022-04-08 09:35:00|35.25|32.85|35.2|32.8|35.39|32.99|35.2|32.8|0
1649410800000|2022-04-08 09:40:00|35.21|32.81|35.36|32.96|35.36|32.96|35.2|32.8|0
1649411100000|2022-04-08 09:45:00|35.37|32.97|35.12|32.72|35.37|32.97|35.12|32.72|0
1649411400000|2022-04-08 09:50:00|35.13|32.73|35.15|32.75|35.18|32.78|35.1|32.7|0
1649411700000|2022-04-08 09:55:00|35.16|32.76|35.13|32.73|35.18|32.78|35.1|32.7|0
1649412000000|2022-04-08 10:00:00|35.15|32.75|35.13|32.73|35.26|32.86|35.05|32.65|0
1649412300000|2022-04-08 10:05:00|35.15|32.75|35.16|32.76|35.21|32.81|35.12|32.72|0
1649412600000|2022-04-08 10:10:00|35.15|32.75|35.42|33.02|35.42|33.02|35.11|32.71|0
1649412900000|2022-04-08 10:15:00|35.39|32.99|35.47|33.07|35.47|33.07|35.21|32.81|0
1649413200000|2022-04-08 10:20:00|35.46|33.06|35.47|33.07|35.54|33.14|35.41|33.01|0
1649413500000|2022-04-08 10:25:00|35.49|33.09|35.45|33.05|35.55|33.15|35.42|33.02|0
1649413800000|2022-04-08 10:30:00|35.47|33.07|35.5|33.1|35.54|33.14|35.44|33.04|0
1649414100000|2022-04-08 10:35:00|35.49|33.09|35.38|32.98|35.55|33.15|35.37|32.97|0
1649414400000|2022-04-08 10:40:00|35.35|32.95|35.25|32.85|35.38|32.98|35.22|32.82|0
1649414700000|2022-04-08 10:45:00|35.23|32.83|35.2|32.8|35.3|32.9|35.17|32.77|0
1649415000000|2022-04-08 10:50:00|35.18|32.78|35.01|32.61|35.18|32.78|35.01|32.61|0
1649415300000|2022-04-08 10:55:00|35.02|32.62|34.92|32.52|35.04|32.64|34.88|32.48|0
1649415600000|2022-04-08 11:00:00|34.9|32.5|35|32.6|35.03|32.63|34.88|32.48|0
1649415900000|2022-04-08 11:05:00|34.98|32.58|35.04|32.64|35.07|32.67|34.8|32.4|0
1649416200000|2022-04-08 11:10:00|34.67|32.27|35.07|32.67|35.12|32.72|34.65|32.25|0
1649416500000|2022-04-08 11:15:00|35.08|32.68|35.12|32.72|35.15|32.75|35.03|32.63|0
1649416800000|2022-04-08 11:20:00|35.1|32.7|35.11|32.71|35.15|32.75|34.98|32.58|0
1649417100000|2022-04-08 11:25:00|35.1|32.7|35.03|32.63|35.1|32.7|35.03|32.63|0
1649417400000|2022-04-08 11:30:00|35.02|32.62|35.06|32.66|35.18|32.78|35.02|32.62|0
1649417700000|2022-04-08 11:35:00|35.08|32.68|34.9|32.5|35.09|32.69|34.9|32.5|0
1649418000000|2022-04-08 11:40:00|34.88|32.48|34.89|32.49|34.93|32.53|34.81|32.41|0
1649418300000|2022-04-08 11:45:00|34.9|32.5|34.94|32.54|34.94|32.54|34.88|32.48|0
1649418600000|2022-04-08 11:50:00|34.96|32.56|34.97|32.57|35.04|32.64|34.93|32.53|0
1649418900000|2022-04-08 11:55:00|34.96|32.56|35.05|32.65|35.14|32.74|34.96|32.56|0
1649419200000|2022-04-08 12:00:00|35.04|32.64|35.23|32.83|35.27|32.87|34.99|32.59|0
1649419500000|2022-04-08 12:05:00|35.24|32.84|35.23|32.83|35.28|32.88|35.18|32.78|0
1649419800000|2022-04-08 12:10:00|35.25|32.85|35.3|32.9|35.33|32.93|35.25|32.85|0
1649420100000|2022-04-08 12:15:00|35.29|32.89|35.35|32.95|35.38|32.98|35.23|32.83|0
1649420400000|2022-04-08 12:20:00|35.34|32.94|35.23|32.83|35.35|32.95|35.21|32.81|0
1649420700000|2022-04-08 12:25:00|35.24|32.84|35.26|32.86|35.29|32.89|35.18|32.78|0
1649421000000|2022-04-08 12:30:00|35.24|32.84|35.44|33.04|35.47|33.07|35.21|32.81|0
1649421300000|2022-04-08 12:35:00|35.46|33.06|35.52|33.12|35.52|33.12|35.37|32.97|0
1649421600000|2022-04-08 12:40:00|35.56|33.16|35.71|33.31|35.79|33.39|35.56|33.16|0
1649421900000|2022-04-08 12:45:00|35.72|33.32|35.85|33.45|35.97|33.57|35.69|33.29|0
1649422200000|2022-04-08 12:50:00|35.92|33.52|35.95|33.55|36.02|33.62|35.85|33.45|0
1649422500000|2022-04-08 12:55:00|35.92|33.52|35.9|33.5|35.95|33.55|35.85|33.45|0
1649422800000|2022-04-08 13:00:00|35.94|33.54|36.13|33.73|36.29|33.89|35.34|32.94|0
1649423100000|2022-04-08 13:05:00|36.11|33.71|36.13|33.73|36.2|33.8|36.08|33.68|0
1649423400000|2022-04-08 13:10:00|36.15|33.75|36.51|34.11|36.6|34.2|36.15|33.75|0
1649423700000|2022-04-08 13:15:00|36.53|34.13|36.37|33.97|36.55|34.15|36.34|33.94|0
1649424000000|2022-04-08 13:20:00|36.39|33.99|36.42|34.02|36.47|34.07|36.34|33.94|0
1649424300000|2022-04-08 13:25:00|36.44|34.04|36.56|34.16|36.63|34.23|36.41|34.01|0
1649424600000|2022-04-08 13:30:00|36.52|34.12|36.88|34.48|37.16|34.76|36.4|34|0
1649424900000|2022-04-08 13:35:00|36.95|34.55|37.07|34.67|37.18|34.78|36.95|34.55|0
1649425200000|2022-04-08 13:40:00|37.14|34.74|37.94|35.54|37.94|35.54|36.64|34.24|0
1649425500000|2022-04-08 13:45:00|37.97|35.57|37.75|35.35|38.1|35.7|37.62|35.22|0
1649425800000|2022-04-08 13:50:00|37.79|35.39|38.16|35.76|38.22|35.82|37.71|35.31|0
1649426100000|2022-04-08 13:55:00|38.2|35.8|38.09|35.69|38.25|35.85|37.92|35.52|0
1649426400000|2022-04-08 14:00:00|38.25|35.85|37.61|35.21|38.25|35.85|37.58|35.18|0
1649426700000|2022-04-08 14:05:00|37.63|35.23|37.3|34.9|37.77|35.37|37.19|34.79|0
1649427000000|2022-04-08 14:10:00|37.33|34.93|36.97|34.57|37.45|35.05|36.59|34.19|0
1649427300000|2022-04-08 14:15:00|36.93|34.53|36.99|34.59|37.35|34.95|36.88|34.48|0
1649427600000|2022-04-08 14:20:00|36.9|34.5|36.69|34.29|37|34.6|36.59|34.19|0
1649427900000|2022-04-08 14:25:00|36.68|34.28|36.46|34.06|36.84|34.44|36.41|34.01|0
1649428200000|2022-04-08 14:30:00|36.48|34.08|36.26|33.86|36.5|34.1|36.07|33.67|0
1649428500000|2022-04-08 14:35:00|36.24|33.84|36.23|33.83|36.43|34.03|36.09|33.69|0
1649428800000|2022-04-08 14:40:00|36.2|33.8|36.39|33.99|36.42|34.02|36.1|33.7|0
1649429100000|2022-04-08 14:45:00|36.42|34.02|36.56|34.16|36.6|34.2|36.13|33.73|0
1649429400000|2022-04-08 14:50:00|36.53|34.13|35.41|33.01|36.53|34.13|35.37|32.97|0
1649429700000|2022-04-08 14:55:00|35.44|33.04|34.87|32.47|35.49|33.09|34.87|32.47|0
1649430000000|2022-04-08 15:00:00|34.92|32.52|34.83|32.43|36.16|33.76|34.53|32.13|0
1649430300000|2022-04-08 15:05:00|34.78|32.38|34.94|32.54|35.04|32.64|34.72|32.32|0
1649430600000|2022-04-08 15:10:00|34.99|32.59|34.81|32.41|35.04|32.64|34.7|32.3|0
1649430900000|2022-04-08 15:15:00|34.79|32.39|35.11|32.71|35.14|32.74|34.79|32.39|0
1649431200000|2022-04-08 15:20:00|35.09|32.69|35.34|32.94|35.39|32.99|35.09|32.69|0
1649431500000|2022-04-08 15:25:00|35.39|32.99|35.09|32.69|35.39|32.99|34.86|32.46|0
1649431800000|2022-04-08 15:30:00|35.07|32.67|34.91|32.51|35.09|32.69|34.76|32.36|0
1649432100000|2022-04-08 15:35:00|34.92|32.52|35.07|32.67|35.4|33|34.92|32.52|0
1649432400000|2022-04-08 15:40:00|35.14|32.74|35.15|32.75|35.27|32.87|35|32.6|0
1649432700000|2022-04-08 15:45:00|35.19|32.79|35.1|32.7|35.3|32.9|34.79|32.39|0
1649433000000|2022-04-08 15:50:00|35.09|32.69|35.05|32.65|35.15|32.75|34.8|32.4|0
1649433300000|2022-04-08 15:55:00|35.08|32.68|34.92|32.52|35.15|32.75|34.79|32.39|0
1649433600000|2022-04-08 16:00:00|34.93|32.53|34.84|32.44|34.95|32.55|34.74|32.34|0
1649433900000|2022-04-08 16:05:00|34.85|32.45|34.91|32.51|35.05|32.65|34.74|32.34|0
1649434200000|2022-04-08 16:10:00|34.95|32.55|35.01|32.61|35.23|32.83|34.73|32.33|0
1649434500000|2022-04-08 16:15:00|34.98|32.58|34.75|32.35|35.19|32.79|34.67|32.27|0
1649434800000|2022-04-08 16:20:00|34.73|32.33|34.5|32.1|34.76|32.36|34.47|32.07|0
1649435100000|2022-04-08 16:25:00|34.52|32.12|33.98|31.58|34.53|32.13|33.86|31.46|0
1649435400000|2022-04-08 16:30:00|33.99|31.59|34.38|31.98|34.43|32.03|33.97|31.57|0
1649435700000|2022-04-08 16:35:00|34.31|31.91|34.21|31.81|34.41|32.01|34.21|31.81|0
1649436000000|2022-04-08 16:40:00|34.2|31.8|34.31|31.91|34.36|31.96|34.08|31.68|0
1649436300000|2022-04-08 16:45:00|34.33|31.93|34.5|32.1|34.54|32.14|34.21|31.81|0
1649436600000|2022-04-08 16:50:00|34.49|32.09|34.26|31.86|34.58|32.18|34.19|31.79|0
1649436900000|2022-04-08 16:55:00|34.28|31.88|34.13|31.73|34.29|31.89|34.08|31.68|0
1649437200000|2022-04-08 17:00:00|34.14|31.74|34.24|31.84|34.45|32.05|34.11|31.71|0
1649437500000|2022-04-08 17:05:00|34.27|31.87|34.29|31.89|34.48|32.08|34.25|31.85|0
1649437800000|2022-04-08 17:10:00|34.25|31.85|34.61|32.21|34.61|32.21|34.25|31.85|0
1649438100000|2022-04-08 17:15:00|34.59|32.19|34.71|32.31|34.74|32.34|34.56|32.16|0
1649438400000|2022-04-08 17:20:00|34.72|32.32|34.58|32.18|34.72|32.32|34.49|32.09|0
1649438700000|2022-04-08 17:25:00|34.61|32.21|34.75|32.35|34.77|32.37|34.61|32.21|0
1649439000000|2022-04-08 17:30:00|34.74|32.34|34.93|32.53|34.93|32.53|34.71|32.31|0
1649439300000|2022-04-08 17:35:00|34.95|32.55|34.88|32.48|34.95|32.55|34.75|32.35|0
1649439600000|2022-04-08 17:40:00|34.9|32.5|34.87|32.47|35.03|32.63|34.82|32.42|0
1649439900000|2022-04-08 17:45:00|34.88|32.48|35.1|32.7|35.13|32.73|34.88|32.48|0
1649440200000|2022-04-08 17:50:00|35.11|32.71|34.99|32.59|35.15|32.75|34.9|32.5|0
1649440500000|2022-04-08 17:55:00|35.01|32.61|34.94|32.54|35.06|32.66|34.93|32.53|0
1649440800000|2022-04-08 18:00:00|34.98|32.58|35.12|32.72|35.18|32.78|34.83|32.43|0
1649441100000|2022-04-08 18:05:00|35.11|32.71|34.91|32.51|35.17|32.77|34.89|32.49|0
1649441400000|2022-04-08 18:10:00|34.89|32.49|34.76|32.36|34.91|32.51|34.74|32.34|0
1649441700000|2022-04-08 18:15:00|34.74|32.34|34.92|32.52|34.99|32.59|34.74|32.34|0
1649442000000|2022-04-08 18:20:00|34.94|32.54|35.15|32.75|35.17|32.77|34.66|32.26|0
1649442300000|2022-04-08 18:25:00|35.17|32.77|35.52|33.12|35.69|33.29|35.17|32.77|0
1649442600000|2022-04-08 18:30:00|35.54|33.14|35.67|33.27|35.72|33.32|35.51|33.11|0
1649442900000|2022-04-08 18:35:00|35.69|33.29|35.47|33.07|35.77|33.37|35.36|32.96|0
1649443200000|2022-04-08 18:40:00|35.52|33.12|35.57|33.17|35.63|33.23|35.33|32.93|0
1649443500000|2022-04-08 18:45:00|35.53|33.13|35.26|32.86|35.6|33.2|35.25|32.85|0
1649443800000|2022-04-08 18:50:00|35.25|32.85|34.88|32.48|35.29|32.89|34.78|32.38|0
1649444100000|2022-04-08 18:55:00|34.89|32.49|35.11|32.71|35.18|32.78|34.84|32.44|0
1649444400000|2022-04-08 19:00:00|35.16|32.76|35.17|32.77|35.24|32.84|35.03|32.63|0
1649444700000|2022-04-08 19:05:00|35.16|32.76|35.31|32.91|35.37|32.97|35.02|32.62|0
1649445000000|2022-04-08 19:10:00|35.32|32.92|35.01|32.61|35.41|33.01|34.76|32.36|0
1649445300000|2022-04-08 19:15:00|35.05|32.65|35.05|32.65|35.12|32.72|34.61|32.21|0
1649445600000|2022-04-08 19:20:00|35.07|32.67|35.03|32.63|35.24|32.84|34.93|32.53|0
1649445900000|2022-04-08 19:25:00|35.05|32.65|34.9|32.5|35.05|32.65|34.88|32.48|0
1649446200000|2022-04-08 19:30:00|34.85|32.45|35.25|32.85|35.25|32.85|34.75|32.35|0
1649446500000|2022-04-08 19:35:00|35.33|32.93|35.46|33.06|35.48|33.08|35.3|32.9|0
1649446800000|2022-04-08 19:40:00|35.43|33.03|35.06|32.66|35.53|33.13|35.05|32.65|0
1649447100000|2022-04-08 19:45:00|35.1|32.7|35.61|33.21|35.61|33.21|34.96|32.56|0
1649447400000|2022-04-08 19:50:00|35.66|33.26|36.29|33.89|36.3|33.9|35.08|32.68|0
1649447700000|2022-04-08 19:55:00|36.25|33.85|36.05|33.65|36.59|34.19|36.05|33.65|0
1649448000000|2022-04-08 20:00:00|35.99|33.59|35.94|33.54|35.99|33.59|35.72|33.32|0
1649448300000|2022-04-08 20:05:00|35.92|33.52|35.94|33.54|36.04|33.64|35.91|33.51|0
1649448600000|2022-04-08 20:10:00|35.92|33.52|36.13|33.73|36.13|33.73|35.92|33.52|0
1649660700000|2022-04-11 07:05:00|36.96|34.56|37.22|34.82|37.28|34.88|36.85|34.45|0
1649661000000|2022-04-11 07:10:00|37.24|34.84|37.83|35.43|37.83|35.43|37.24|34.84|0
1649661300000|2022-04-11 07:15:00|37.93|35.53|37.62|35.22|37.99|35.59|37.41|35.01|0
1649661600000|2022-04-11 07:20:00|37.68|35.28|37.16|34.76|37.68|35.28|37.14|34.74|0
1649661900000|2022-04-11 07:25:00|37.18|34.78|36.13|33.73|37.21|34.81|36.13|33.73|0
1649662200000|2022-04-11 07:30:00|36.12|33.72|36.22|33.82|36.39|33.99|36.1|33.7|0
1649662500000|2022-04-11 07:35:00|36.2|33.8|36.13|33.73|36.29|33.89|36.11|33.71|0
1649662800000|2022-04-11 07:40:00|36.11|33.71|36.24|33.84|36.28|33.88|36.08|33.68|0
1649663100000|2022-04-11 07:45:00|36.22|33.82|36.11|33.71|36.4|34|35.89|33.49|0
1649663400000|2022-04-11 07:50:00|36.1|33.7|36.33|33.93|36.37|33.97|36.1|33.7|0
1649663700000|2022-04-11 07:55:00|36.31|33.91|36.5|34.1|36.5|34.1|36.3|33.9|0
1649664000000|2022-04-11 08:00:00|36.49|34.09|36.78|34.38|36.78|34.38|36.31|33.91|0
1649664300000|2022-04-11 08:05:00|36.8|34.4|36.99|34.59|37.08|34.68|36.69|34.29|0
1649664600000|2022-04-11 08:10:00|37.02|34.62|37.08|34.68|37.15|34.75|36.92|34.52|0
1649664900000|2022-04-11 08:15:00|37.22|34.82|37.73|35.33|37.75|35.35|37|34.6|0
1649665200000|2022-04-11 08:20:00|37.76|35.36|37.78|35.38|37.91|35.51|37.62|35.22|0
1649665500000|2022-04-11 08:25:00|37.79|35.39|37.83|35.43|38.03|35.63|37.79|35.39|0
1649665800000|2022-04-11 08:30:00|37.82|35.42|37.71|35.31|37.99|35.59|37.7|35.3|0
1649666100000|2022-04-11 08:35:00|37.76|35.36|37.68|35.28|37.76|35.36|37.6|35.2|0
1649666400000|2022-04-11 08:40:00|37.67|35.27|37.69|35.29|37.74|35.34|37.61|35.21|0
1649666700000|2022-04-11 08:45:00|37.68|35.28|37.51|35.11|37.7|35.3|37.49|35.09|0
1649667000000|2022-04-11 08:50:00|37.49|35.09|37.43|35.03|37.66|35.26|37.43|35.03|0
1649667300000|2022-04-11 08:55:00|37.44|35.04|37.57|35.17|37.61|35.21|37.34|34.94|0
1649667600000|2022-04-11 09:00:00|37.56|35.16|37.44|35.04|37.61|35.21|37.43|35.03|0
1649667900000|2022-04-11 09:05:00|37.45|35.05|37.55|35.15|37.64|35.24|37.36|34.96|0
1649668200000|2022-04-11 09:10:00|37.54|35.14|37.55|35.15|37.68|35.28|37.43|35.03|0
1649668500000|2022-04-11 09:15:00|37.53|35.13|37.39|34.99|37.6|35.2|37.39|34.99|0
1649668800000|2022-04-11 09:20:00|37.41|35.01|37.26|34.86|37.48|35.08|37.26|34.86|0
1649669100000|2022-04-11 09:25:00|37.28|34.88|37.2|34.8|37.28|34.88|37.17|34.77|0
1649669400000|2022-04-11 09:30:00|37.22|34.82|37.29|34.89|37.33|34.93|37.21|34.81|0
1649669700000|2022-04-11 09:35:00|37.26|34.86|37.17|34.77|37.3|34.9|37.16|34.76|0
1649670000000|2022-04-11 09:40:00|37.18|34.78|37.19|34.79|37.38|34.98|37.14|34.74|0
1649670300000|2022-04-11 09:45:00|37.17|34.77|37.08|34.68|37.21|34.81|36.72|34.32|0
1649670600000|2022-04-11 09:50:00|37.07|34.67|36.81|34.41|37.1|34.7|36.8|34.4|0
1649670900000|2022-04-11 09:55:00|36.82|34.42|36.8|34.4|36.9|34.5|36.66|34.26|0
1649671200000|2022-04-11 10:00:00|36.79|34.39|36.71|34.31|36.79|34.39|36.66|34.26|0
1649671500000|2022-04-11 10:05:00|36.69|34.29|36.69|34.29|36.76|34.36|36.57|34.17|0
1649671800000|2022-04-11 10:10:00|36.7|34.3|36.67|34.27|36.78|34.38|36.67|34.27|0
1649672100000|2022-04-11 10:15:00|36.65|34.25|36.5|34.1|36.68|34.28|36.42|34.02|0
1649672400000|2022-04-11 10:20:00|36.49|34.09|36.79|34.39|36.81|34.41|36.48|34.08|0
1649672700000|2022-04-11 10:25:00|36.8|34.4|36.86|34.46|36.93|34.53|36.75|34.35|0
1649673000000|2022-04-11 10:30:00|36.88|34.48|36.96|34.56|36.98|34.58|36.72|34.32|0
1649673300000|2022-04-11 10:35:00|36.98|34.58|36.94|34.54|37.05|34.65|36.91|34.51|0
1649673600000|2022-04-11 10:40:00|36.93|34.53|37.2|34.8|37.25|34.85|36.89|34.49|0
1649673900000|2022-04-11 10:45:00|37.21|34.81|36.92|34.52|37.24|34.84|36.9|34.5|0
1649674200000|2022-04-11 10:50:00|36.9|34.5|36.83|34.43|36.92|34.52|36.73|34.33|0
1649674500000|2022-04-11 10:55:00|36.81|34.41|36.57|34.17|36.83|34.43|36.57|34.17|0
1649674800000|2022-04-11 11:00:00|36.59|34.19|36.67|34.27|36.76|34.36|36.54|34.14|0
1649675100000|2022-04-11 11:05:00|36.66|34.26|36.74|34.34|36.83|34.43|36.55|34.15|0
1649675400000|2022-04-11 11:10:00|36.72|34.32|36.78|34.38|36.86|34.46|36.62|34.22|0
1649675700000|2022-04-11 11:15:00|36.79|34.39|37.03|34.63|37.07|34.67|36.79|34.39|0
1649676000000|2022-04-11 11:20:00|37.05|34.65|37.03|34.63|37.14|34.74|37.02|34.62|0
1649676300000|2022-04-11 11:25:00|37.05|34.65|36.97|34.57|37.16|34.76|36.94|34.54|0
1649676600000|2022-04-11 11:30:00|36.96|34.56|37.14|34.74|37.17|34.77|36.96|34.56|0
1649676900000|2022-04-11 11:35:00|37.15|34.75|37.43|35.03|37.43|35.03|37.12|34.72|0
1649677200000|2022-04-11 11:40:00|37.45|35.05|37.56|35.16|37.65|35.25|37.42|35.02|0
1649677500000|2022-04-11 11:45:00|37.58|35.18|37.55|35.15|37.63|35.23|37.48|35.08|0
1649677800000|2022-04-11 11:50:00|37.54|35.14|37.57|35.17|37.64|35.24|37.45|35.05|0
1649678100000|2022-04-11 11:55:00|37.59|35.19|37.7|35.3|37.74|35.34|37.52|35.12|0
1649678400000|2022-04-11 12:00:00|37.68|35.28|37.62|35.22|37.78|35.38|37.52|35.12|0
1649678700000|2022-04-11 12:05:00|37.64|35.24|37.95|35.55|38.02|35.62|37.62|35.22|0
1649679000000|2022-04-11 12:10:00|37.98|35.58|37.91|35.51|38.16|35.76|37.89|35.49|0
1649679300000|2022-04-11 12:15:00|37.92|35.52|37.94|35.54|38.05|35.65|37.83|35.43|0
1649679600000|2022-04-11 12:20:00|37.92|35.52|38.21|35.81|38.26|35.86|37.89|35.49|0
1649679900000|2022-04-11 12:25:00|38.22|35.82|38.16|35.76|38.23|35.83|38.05|35.65|0
1649680200000|2022-04-11 12:30:00|38.15|35.75|38.08|35.68|38.23|35.83|37.97|35.57|0
1649680500000|2022-04-11 12:35:00|38.1|35.7|38.19|35.79|38.19|35.79|37.97|35.57|0
1649680800000|2022-04-11 12:40:00|38.15|35.75|37.99|35.59|38.24|35.84|37.99|35.59|0
1649681100000|2022-04-11 12:45:00|37.95|35.55|37.79|35.39|37.95|35.55|37.73|35.33|0
1649681400000|2022-04-11 12:50:00|37.8|35.4|37.82|35.42|37.84|35.44|36.99|34.59|0
1649681700000|2022-04-11 12:55:00|37.84|35.44|37.87|35.47|37.87|35.47|37.7|35.3|0
1649682000000|2022-04-11 13:00:00|37.86|35.46|37.71|35.31|37.89|35.49|37.68|35.28|0
1649682300000|2022-04-11 13:05:00|37.73|35.33|37.92|35.52|37.92|35.52|37.71|35.31|0
1649682600000|2022-04-11 13:10:00|37.94|35.54|37.71|35.31|38.01|35.61|37.71|35.31|0
1649682900000|2022-04-11 13:15:00|37.69|35.29|37.74|35.34|37.74|35.34|37.62|35.22|0
1649683200000|2022-04-11 13:20:00|37.76|35.36|37.76|35.36|37.92|35.52|37.67|35.27|0
1649683500000|2022-04-11 13:25:00|37.74|35.34|37.94|35.54|37.97|35.57|37.61|35.21|0
1649683800000|2022-04-11 13:30:00|37.92|35.52|37.95|35.55|38.12|35.72|37.42|35.02|0
1649684100000|2022-04-11 13:35:00|37.99|35.59|38.51|36.11|38.53|36.13|37.35|34.95|0
1649684400000|2022-04-11 13:40:00|38.48|36.08|37.99|35.59|38.82|36.42|37.84|35.44|0
1649684700000|2022-04-11 13:45:00|37.95|35.55|37.95|35.55|38.31|35.91|37.77|35.37|0
1649685000000|2022-04-11 13:50:00|37.97|35.57|37.86|35.46|38.29|35.89|37.64|35.24|0
1649685300000|2022-04-11 13:55:00|37.84|35.44|37.93|35.53|38.16|35.76|37.71|35.31|0
1649685600000|2022-04-11 14:00:00|38.02|35.62|38.29|35.89|38.38|35.98|37.71|35.31|0
1649685900000|2022-04-11 14:05:00|38.34|35.94|38.03|35.63|38.49|36.09|37.89|35.49|0
1649686200000|2022-04-11 14:10:00|38|35.6|38.08|35.68|38.25|35.85|37.74|35.34|0
1649686500000|2022-04-11 14:15:00|38.03|35.63|38.39|35.99|38.45|36.05|37.69|35.29|0
1649686800000|2022-04-11 14:20:00|38.46|36.06|38.52|36.12|38.57|36.17|38.21|35.81|0
1649687100000|2022-04-11 14:25:00|38.48|36.08|39.36|36.96|39.58|37.18|38.15|35.75|0
1649687400000|2022-04-11 14:30:00|39.47|37.07|39.89|37.49|40.58|38.18|39.3|36.9|0
1649687700000|2022-04-11 14:35:00|39.85|37.45|40.05|37.65|40.21|37.81|39.78|37.38|0
1649688000000|2022-04-11 14:40:00|40.07|37.67|40.28|37.88|40.39|37.99|40.02|37.62|0
1649688300000|2022-04-11 14:45:00|40.3|37.9|40.33|37.93|40.39|37.99|40.13|37.73|0
1649688600000|2022-04-11 14:50:00|40.32|37.92|39.96|37.56|40.35|37.95|39.9|37.5|0
1649688900000|2022-04-11 14:55:00|39.99|37.59|40.14|37.74|40.2|37.8|39.92|37.52|0
1649689200000|2022-04-11 15:00:00|40.24|37.84|40.12|37.72|40.24|37.84|39.92|37.52|0
1649689500000|2022-04-11 15:05:00|40.14|37.74|40.35|37.95|40.4|38|40.12|37.72|0
1649689800000|2022-04-11 15:10:00|40.37|37.97|40.42|38.02|40.55|38.15|40.21|37.81|0
1649690100000|2022-04-11 15:15:00|40.44|38.04|40.5|38.1|40.61|38.21|40.32|37.92|0
1649690400000|2022-04-11 15:20:00|40.49|38.09|40.59|38.19|40.63|38.23|40.41|38.01|0
1649690700000|2022-04-11 15:25:00|40.61|38.21|39.57|37.17|40.91|38.51|39.55|37.15|0
1649691000000|2022-04-11 15:30:00|39.61|37.21|39.21|36.81|39.64|37.24|39.16|36.76|0
1649691300000|2022-04-11 15:35:00|39.19|36.79|39.4|37|39.4|37|39.01|36.61|0
1649691600000|2022-04-11 15:40:00|39.38|36.98|39.17|36.77|39.4|37|39.1|36.7|0
1649691900000|2022-04-11 15:45:00|39.15|36.75|39.3|36.9|39.39|36.99|39.01|36.61|0
1649692200000|2022-04-11 15:50:00|39.28|36.88|39.23|36.83|39.43|37.03|39.08|36.68|0
1649692500000|2022-04-11 15:55:00|39.24|36.84|39.43|37.03|39.5|37.1|39.22|36.82|0
1649692800000|2022-04-11 16:00:00|39.45|37.05|39.5|37.1|39.67|37.27|39.43|37.03|0
1649693100000|2022-04-11 16:05:00|39.51|37.11|39.41|37.01|39.51|37.11|39.29|36.89|0
1649693400000|2022-04-11 16:10:00|39.39|36.99|39.57|37.17|39.62|37.22|39.33|36.93|0
1649693700000|2022-04-11 16:15:00|39.54|37.14|39.48|37.08|39.65|37.25|39.48|37.08|0
1649694000000|2022-04-11 16:20:00|39.44|37.04|39.59|37.19|39.65|37.25|39.38|36.98|0
1649694300000|2022-04-11 16:25:00|39.61|37.21|39.74|37.34|39.74|37.34|39.59|37.19|0
1649694600000|2022-04-11 16:30:00|39.72|37.32|39.68|37.28|39.83|37.43|39.64|37.24|0
1649694900000|2022-04-11 16:35:00|39.66|37.26|39.7|37.3|39.77|37.37|39.62|37.22|0
1649695200000|2022-04-11 16:40:00|39.71|37.31|39.83|37.43|39.92|37.52|39.7|37.3|0
1649695500000|2022-04-11 16:45:00|39.81|37.41|39.58|37.18|39.81|37.41|39.51|37.11|0
1649695800000|2022-04-11 16:50:00|39.6|37.2|39.86|37.46|39.99|37.59|39.5|37.1|0
1649696100000|2022-04-11 16:55:00|39.88|37.48|39.63|37.23|39.94|37.54|39.58|37.18|0
1649696400000|2022-04-11 17:00:00|39.65|37.25|39.22|36.82|39.65|37.25|39.15|36.75|0
1649696700000|2022-04-11 17:05:00|39.24|36.84|39.29|36.89|39.33|36.93|39.09|36.69|0
1649697000000|2022-04-11 17:10:00|39.28|36.88|39.14|36.74|39.35|36.95|39.1|36.7|0
1649697300000|2022-04-11 17:15:00|39.16|36.76|39.42|37.02|39.55|37.15|39.14|36.74|0
1649697600000|2022-04-11 17:20:00|39.37|36.97|39.79|37.39|39.85|37.45|39.36|36.96|0
1649697900000|2022-04-11 17:25:00|39.76|37.36|39.73|37.33|39.91|37.51|39.62|37.22|0
1649698200000|2022-04-11 17:30:00|39.74|37.34|39.43|37.03|39.74|37.34|39.43|37.03|0
1649698500000|2022-04-11 17:35:00|39.42|37.02|39.53|37.13|39.8|37.4|39.29|36.89|0
1649698800000|2022-04-11 17:40:00|39.56|37.16|39.56|37.16|39.58|37.18|39.3|36.9|0
1649699100000|2022-04-11 17:45:00|39.58|37.18|39.52|37.12|39.6|37.2|39.43|37.03|0
1649699400000|2022-04-11 17:50:00|39.54|37.14|39.58|37.18|39.62|37.22|39.49|37.09|0
1649699700000|2022-04-11 17:55:00|39.6|37.2|39.37|36.97|39.67|37.27|39.33|36.93|0
1649700000000|2022-04-11 18:00:00|39.35|36.95|39.61|37.21|39.73|37.33|39.28|36.88|0
1649700300000|2022-04-11 18:05:00|39.57|37.17|39.18|36.78|39.67|37.27|39.09|36.69|0
1649700600000|2022-04-11 18:10:00|39.22|36.82|39.8|37.4|39.85|37.45|39.13|36.73|0
1649700900000|2022-04-11 18:15:00|39.84|37.44|39.99|37.59|40|37.6|39.8|37.4|0
1649701200000|2022-04-11 18:20:00|40|37.6|39.91|37.51|40|37.6|39.87|37.47|0
1649701500000|2022-04-11 18:25:00|39.93|37.53|39.83|37.43|39.96|37.56|39.76|37.36|0
1649701800000|2022-04-11 18:30:00|39.91|37.51|39.72|37.32|40.07|37.67|39.7|37.3|0
1649702100000|2022-04-11 18:35:00|39.75|37.35|39.66|37.26|39.87|37.47|39.66|37.26|0
1649702400000|2022-04-11 18:40:00|39.6|37.2|39.64|37.24|39.77|37.37|39.49|37.09|0
1649702700000|2022-04-11 18:45:00|39.62|37.22|39.21|36.81|39.66|37.26|39.19|36.79|0
1649703000000|2022-04-11 18:50:00|39.22|36.82|39.22|36.82|39.28|36.88|38.89|36.49|0
1649703300000|2022-04-11 18:55:00|39.2|36.8|39.15|36.75|39.22|36.82|39.06|36.66|0
1649703600000|2022-04-11 19:00:00|39.17|36.77|39.45|37.05|39.5|37.1|38.74|36.34|0
1649703900000|2022-04-11 19:05:00|39.44|37.04|39.35|36.95|39.63|37.23|39.35|36.95|0
1649704200000|2022-04-11 19:10:00|39.31|36.91|39.6|37.2|39.61|37.21|39.22|36.82|0
1649704500000|2022-04-11 19:15:00|39.55|37.15|39.7|37.3|39.85|37.45|39.55|37.15|0
1649704800000|2022-04-11 19:20:00|39.74|37.34|39.9|37.5|39.91|37.51|39.72|37.32|0
1649705100000|2022-04-11 19:25:00|39.91|37.51|40.26|37.86|40.3|37.9|39.87|37.47|0
1649705400000|2022-04-11 19:30:00|40.3|37.9|40.68|38.28|40.69|38.29|40.21|37.81|0
1649705700000|2022-04-11 19:35:00|40.72|38.32|40.57|38.17|40.81|38.41|40.57|38.17|0
1649706000000|2022-04-11 19:40:00|40.59|38.19|40.68|38.28|40.81|38.41|40.38|37.98|0
1649706300000|2022-04-11 19:45:00|40.7|38.3|40.21|37.81|40.97|38.57|40.06|37.66|0
1649706600000|2022-04-11 19:50:00|40.06|37.66|40.63|38.23|40.63|38.23|39.91|37.51|0
1649706900000|2022-04-11 19:55:00|40.59|38.19|40.23|37.83|40.73|38.33|40.21|37.81|0
1649707200000|2022-04-11 20:00:00|40.44|38.04|40.72|38.32|40.72|38.32|40.19|37.79|0
1649707500000|2022-04-11 20:05:00|40.7|38.3|40.47|38.07|40.7|38.3|40.47|38.07|0
1649707800000|2022-04-11 20:10:00|40.49|38.09|40.56|38.16|40.56|38.16|40.29|37.89|0
1649708100000|2022-04-11 20:15:00|40.74|37.94|40.72|37.92|40.76|37.96|40.62|37.82|0
1649708400000|2022-04-11 20:20:00|40.7|37.9|40.8|38|40.82|38.02|40.68|37.88|0
1649708700000|2022-04-11 20:25:00|40.82|38.02|40.85|38.05|40.85|38.05|40.78|37.98|0
1649709000000|2022-04-11 20:30:00|40.83|38.03|40.85|38.05|40.91|38.11|40.81|38.01|0
1649709300000|2022-04-11 20:35:00|40.83|38.03|40.64|37.84|40.83|38.03|40.64|37.84|0
1649709600000|2022-04-11 20:40:00|40.62|37.82|41.13|38.33|41.17|38.37|40.62|37.82|0
1649709900000|2022-04-11 20:45:00|41.11|38.31|41.13|38.33|41.21|38.41|41.11|38.31|0
1649710200000|2022-04-11 20:50:00|41.11|38.31|41.11|38.31|41.15|38.35|41.07|38.27|0
1649710500000|2022-04-11 20:55:00|41.09|38.29|41.08|38.28|41.11|38.31|41.06|38.26|0
1649710800000|2022-04-11 21:00:00|41.07|38.27|41.08|38.28|41.1|38.3|41.07|38.27|0
1649711100000|2022-04-11 21:05:00|41.09|38.29|41.09|38.29|41.1|38.3|41.08|38.28|0
1649711400000|2022-04-11 21:10:00|41.08|38.28|41.08|38.28|41.09|38.29|41.08|38.28|0
1649711700000|2022-04-11 21:15:00|41.09|38.29|41.08|38.28|41.09|38.29|41.08|38.28|0
1649712000000|2022-04-11 21:20:00|41.07|38.27|41.05|38.25|41.07|38.27|41|38.2|0
1649712300000|2022-04-11 21:25:00|41.04|38.24|41.04|38.24|41.07|38.27|41.02|38.22|0
1649712600000|2022-04-11 21:30:00|41.03|38.23|41.04|38.24|41.06|38.26|41.03|38.23|0
1649712900000|2022-04-11 21:35:00|41.05|38.25|41.05|38.25|41.05|38.25|41.03|38.23|0
1649713200000|2022-04-11 21:40:00|41.06|38.26|41.07|38.27|41.08|38.28|41.05|38.25|0
1649713500000|2022-04-11 21:45:00|41.08|38.28|41.07|38.27|41.08|38.28|41.07|38.27|0
1649713800000|2022-04-11 21:50:00|41.06|38.26|41.07|38.27|41.07|38.27|41.06|38.26|0
1649714100000|2022-04-11 21:55:00|41.06|38.26|41.06|38.26|41.06|38.26|41.04|38.24|0
1649714400000|2022-04-11 22:00:00|41.02|38.22|40.91|38.11|41.02|38.22|40.81|38.01|0
1649714700000|2022-04-11 22:05:00|40.89|38.09|40.97|38.17|40.99|38.19|40.87|38.07|0
1649715000000|2022-04-11 22:10:00|40.95|38.15|40.88|38.08|40.95|38.15|40.87|38.07|0
1649715300000|2022-04-11 22:15:00|40.89|38.09|40.93|38.13|40.93|38.13|40.87|38.07|0
1649715600000|2022-04-11 22:20:00|40.91|38.11|40.93|38.13|40.95|38.15|40.87|38.07|0
1649715900000|2022-04-11 22:25:00|40.91|38.11|40.91|38.11|40.94|38.14|40.89|38.09|0
1649716200000|2022-04-11 22:30:00|40.89|38.09|40.83|38.03|40.89|38.09|40.83|38.03|0
1649716500000|2022-04-11 22:35:00|40.84|38.04|40.81|38.01|40.85|38.05|40.79|37.99|0
1649716800000|2022-04-11 22:40:00|40.82|38.02|40.78|37.98|40.82|38.02|40.78|37.98|0
1649717100000|2022-04-11 22:45:00|40.77|37.97|40.8|38|40.8|38|40.76|37.96|0
1649717400000|2022-04-11 22:50:00|40.82|38.02|40.8|38|40.84|38.04|40.8|38|0
1649717700000|2022-04-11 22:55:00|40.78|37.98|40.76|37.96|40.78|37.98|40.74|37.94|0
1649718000000|2022-04-11 23:00:00|40.74|37.94|40.84|38.04|40.84|38.04|40.74|37.94|0
1649718300000|2022-04-11 23:05:00|40.86|38.06|40.87|38.07|40.93|38.13|40.85|38.05|0
1649718600000|2022-04-11 23:10:00|40.89|38.09|40.93|38.13|40.99|38.19|40.87|38.07|0
1649718900000|2022-04-11 23:15:00|40.95|38.15|40.99|38.19|41.02|38.22|40.93|38.13|0
1649719200000|2022-04-11 23:20:00|41|38.2|41.16|38.36|41.22|38.42|40.91|38.11|0
1649719500000|2022-04-11 23:25:00|41.12|38.32|41.13|38.33|41.23|38.43|41.08|38.28|0
1649719800000|2022-04-11 23:30:00|41.14|38.34|41.1|38.3|41.19|38.39|40.98|38.18|0
1649720100000|2022-04-11 23:35:00|41.12|38.32|41.19|38.39|41.23|38.43|41.11|38.31|0
1649720400000|2022-04-11 23:40:00|41.21|38.41|41.15|38.35|41.21|38.41|41.09|38.29|0
1649720700000|2022-04-11 23:45:00|41.17|38.37|41.32|38.52|41.32|38.52|41.13|38.33|0
1649721000000|2022-04-11 23:50:00|41.34|38.54|41.38|38.58|41.42|38.62|41.21|38.41|0
1649721300000|2022-04-11 23:55:00|41.4|38.6|41.28|38.48|41.48|38.68|41.26|38.46|0
1649721600000|2022-04-12 00:00:00|41.32|38.52|41.2|38.4|41.32|38.52|41.05|38.25|0
1649721900000|2022-04-12 00:05:00|41.22|38.42|41.34|38.54|41.38|38.58|41.16|38.36|0
1649722200000|2022-04-12 00:10:00|41.36|38.56|41.4|38.6|41.49|38.69|41.34|38.54|0
1649722500000|2022-04-12 00:15:00|41.41|38.61|41.33|38.53|41.47|38.67|41.16|38.36|0
1649722800000|2022-04-12 00:20:00|41.31|38.51|41.26|38.46|41.39|38.59|41.2|38.4|0
1649723100000|2022-04-12 00:25:00|41.25|38.45|41.29|38.49|41.35|38.55|41.16|38.36|0
1649723400000|2022-04-12 00:30:00|41.27|38.47|41.35|38.55|41.39|38.59|41.19|38.39|0
1649723700000|2022-04-12 00:35:00|41.33|38.53|41.4|38.6|41.44|38.64|41.25|38.45|0
1649724000000|2022-04-12 00:40:00|41.39|38.59|41.48|38.68|41.48|38.68|41.38|38.58|0
1649724300000|2022-04-12 00:45:00|41.62|38.82|41.71|38.91|41.75|38.95|41.62|38.82|0
1649724600000|2022-04-12 00:50:00|41.69|38.89|41.95|39.15|41.97|39.17|41.69|38.89|0
1649724900000|2022-04-12 00:55:00|42.01|39.21|42.24|39.44|42.32|39.52|41.95|39.15|0
1649725200000|2022-04-12 01:00:00|42.26|39.46|42.2|39.4|42.34|39.54|42.14|39.34|0
1649725500000|2022-04-12 01:05:00|42.21|39.41|42.22|39.42|42.3|39.5|42.18|39.38|0
1649725800000|2022-04-12 01:10:00|42.24|39.44|42.28|39.48|42.3|39.5|42.24|39.44|0
1649726100000|2022-04-12 01:15:00|42.26|39.46|42.28|39.48|42.3|39.5|42.18|39.38|0
1649726400000|2022-04-12 01:20:00|42.3|39.5|42.3|39.5|42.3|39.5|42.18|39.38|0
1649726700000|2022-04-12 01:25:00|42.36|39.56|42.43|39.63|42.51|39.71|42.33|39.53|0
1649727000000|2022-04-12 01:30:00|42.39|39.59|42.37|39.57|42.47|39.67|42.23|39.43|0
1649727300000|2022-04-12 01:35:00|42.35|39.55|42.41|39.61|42.43|39.63|42.24|39.44|0
1649727600000|2022-04-12 01:40:00|42.43|39.63|42.43|39.63|42.57|39.77|42.37|39.57|0
1649727900000|2022-04-12 01:45:00|42.45|39.65|42.49|39.69|42.53|39.73|42.39|39.59|0
1649728200000|2022-04-12 01:50:00|42.5|39.7|42.71|39.91|42.71|39.91|42.47|39.67|0
1649728500000|2022-04-12 01:55:00|42.69|39.89|42.68|39.88|42.74|39.94|42.6|39.8|0
1649728800000|2022-04-12 02:00:00|42.66|39.86|42.72|39.92|42.72|39.92|42.6|39.8|0
1649729100000|2022-04-12 02:05:00|42.71|39.91|42.52|39.72|42.72|39.92|42.52|39.72|0
1649729400000|2022-04-12 02:10:00|42.5|39.7|42.48|39.68|42.52|39.72|42.42|39.62|0
1649729700000|2022-04-12 02:15:00|42.46|39.66|42.6|39.8|42.62|39.82|42.42|39.62|0
1649730000000|2022-04-12 02:20:00|42.59|39.79|42.66|39.86|42.68|39.88|42.52|39.72|0
1649730300000|2022-04-12 02:25:00|42.67|39.87|42.57|39.77|42.69|39.89|42.55|39.75|0
1649730600000|2022-04-12 02:30:00|42.55|39.75|42.39|39.59|42.57|39.77|42.33|39.53|0
1649730900000|2022-04-12 02:35:00|42.4|39.6|42.49|39.69|42.49|39.69|42.33|39.53|0
1649731200000|2022-04-12 02:40:00|42.47|39.67|42.42|39.62|42.49|39.69|42.41|39.61|0
1649731500000|2022-04-12 02:45:00|42.41|39.61|42.41|39.61|42.45|39.65|42.41|39.61|0
1649731800000|2022-04-12 02:50:00|42.42|39.62|42.4|39.6|42.47|39.67|42.4|39.6|0
1649732100000|2022-04-12 02:55:00|42.42|39.62|42.42|39.62|42.48|39.68|42.4|39.6|0
1649732400000|2022-04-12 03:00:00|42.4|39.6|42.81|40.01|42.85|40.05|42.32|39.52|0
1649732700000|2022-04-12 03:05:00|42.83|40.03|42.84|40.04|42.89|40.09|42.81|40.01|0
1649733000000|2022-04-12 03:10:00|42.83|40.03|42.84|40.04|42.93|40.13|42.83|40.03|0
1649733300000|2022-04-12 03:15:00|42.83|40.03|43.11|40.31|43.15|40.35|42.81|40.01|0
1649733600000|2022-04-12 03:20:00|43.13|40.33|43.11|40.31|43.17|40.37|43.07|40.27|0
1649733900000|2022-04-12 03:25:00|43.09|40.29|43.08|40.28|43.1|40.3|43.02|40.22|0
1649734200000|2022-04-12 03:30:00|43.1|40.3|43.08|40.28|43.1|40.3|42.92|40.12|0
1649734500000|2022-04-12 03:35:00|43.06|40.26|43.02|40.22|43.14|40.34|42.99|40.19|0
1649734800000|2022-04-12 03:40:00|43.04|40.24|43.08|40.28|43.1|40.3|43.02|40.22|0
1649735100000|2022-04-12 03:45:00|43.06|40.26|43.08|40.28|43.1|40.3|43.02|40.22|0
1649735400000|2022-04-12 03:50:00|43.06|40.26|43.08|40.28|43.14|40.34|43.02|40.22|0
1649735700000|2022-04-12 03:55:00|43.06|40.26|43.11|40.31|43.18|40.38|43.05|40.25|0
1649736000000|2022-04-12 04:00:00|43.1|40.3|43.09|40.29|43.13|40.33|43.01|40.21|0
1649736300000|2022-04-12 04:05:00|43.08|40.28|43.16|40.36|43.17|40.37|43.01|40.21|0
1649736600000|2022-04-12 04:10:00|43.15|40.35|43.13|40.33|43.15|40.35|43.09|40.29|0
1649736900000|2022-04-12 04:15:00|43.14|40.34|43.13|40.33|43.14|40.34|43.09|40.29|0
1649737200000|2022-04-12 04:20:00|43.11|40.31|43.11|40.31|43.13|40.33|43.09|40.29|0
1649737500000|2022-04-12 04:25:00|43.13|40.33|43.37|40.57|43.41|40.61|43.12|40.32|0
1649737800000|2022-04-12 04:30:00|43.39|40.59|43.34|40.54|43.39|40.59|43.28|40.48|0
1649738100000|2022-04-12 04:35:00|43.35|40.55|43.32|40.52|43.38|40.58|43.28|40.48|0
1649738400000|2022-04-12 04:40:00|43.3|40.5|43.37|40.57|43.4|40.6|43.3|40.5|0
1649738700000|2022-04-12 04:45:00|43.38|40.58|43.4|40.6|43.42|40.62|43.34|40.54|0
1649739000000|2022-04-12 04:50:00|43.41|40.61|43.38|40.58|43.41|40.61|43.36|40.56|0
1649739300000|2022-04-12 04:55:00|43.39|40.59|43.38|40.58|43.44|40.64|43.38|40.58|0
1649739600000|2022-04-12 05:00:00|43.36|40.56|43.44|40.64|43.48|40.68|43.28|40.48|0
1649739900000|2022-04-12 05:05:00|43.46|40.66|43.21|40.41|43.46|40.66|43.21|40.41|0
1649740200000|2022-04-12 05:10:00|43.19|40.39|42.98|40.18|43.23|40.43|42.98|40.18|0
1649740500000|2022-04-12 05:15:00|42.97|40.17|42.6|39.8|42.99|40.19|42.6|39.8|0
1649740800000|2022-04-12 05:20:00|42.58|39.78|42.84|40.04|42.84|40.04|42.56|39.76|0
1649741100000|2022-04-12 05:25:00|42.82|40.02|42.94|40.14|42.94|40.14|42.82|40.02|0
1649741400000|2022-04-12 05:30:00|42.92|40.12|42.86|40.06|42.96|40.16|42.84|40.04|0
1649741700000|2022-04-12 05:35:00|42.84|40.04|42.64|39.84|42.96|40.16|42.64|39.84|0
1649742000000|2022-04-12 05:40:00|42.66|39.86|42.68|39.88|42.82|40.02|42.62|39.82|0
1649742300000|2022-04-12 05:45:00|42.7|39.9|42.73|39.93|42.84|40.04|42.68|39.88|0
1649742600000|2022-04-12 05:50:00|42.75|39.95|42.26|39.46|42.77|39.97|42.26|39.46|0
1649742900000|2022-04-12 05:55:00|42.28|39.48|42.41|39.61|42.44|39.64|42.26|39.46|0
1649743200000|2022-04-12 06:00:00|42.43|39.63|42.62|39.82|42.75|39.95|42.26|39.46|0
1649743500000|2022-04-12 06:05:00|42.6|39.8|42.38|39.58|42.7|39.9|42.38|39.58|0
1649743800000|2022-04-12 06:10:00|42.4|39.6|42.28|39.48|42.4|39.6|42.26|39.46|0
1649744100000|2022-04-12 06:15:00|42.29|39.49|42.24|39.44|42.38|39.58|42.24|39.44|0
1649744400000|2022-04-12 06:20:00|42.25|39.45|42.41|39.61|42.41|39.61|42.24|39.44|0
1649744700000|2022-04-12 06:25:00|42.39|39.59|42.27|39.47|42.4|39.6|42.27|39.47|0
1649745000000|2022-04-12 06:30:00|42.29|39.49|42.27|39.47|42.37|39.57|42.25|39.45|0
1649745300000|2022-04-12 06:35:00|42.25|39.45|41.85|39.05|42.25|39.45|41.79|38.99|0
1649745600000|2022-04-12 06:40:00|41.87|39.07|42.04|39.24|42.05|39.25|41.79|38.99|0
1649745900000|2022-04-12 06:45:00|42.05|39.25|42.11|39.31|42.21|39.41|41.97|39.17|0
1649746200000|2022-04-12 06:50:00|42.09|39.29|42.13|39.33|42.19|39.39|42.07|39.27|0
1649746500000|2022-04-12 06:55:00|42.18|39.38|41.97|39.17|42.24|39.44|41.97|39.17|0
1649746800000|2022-04-12 07:00:00|41.98|39.18|42.34|39.54|42.34|39.54|41.85|39.05|0
1649747100000|2022-04-12 07:05:00|42.18|39.78|41.3|38.9|42.38|39.98|41.12|38.72|0
1649747400000|2022-04-12 07:10:00|41.32|38.92|41.1|38.7|41.36|38.96|40.89|38.49|0
1649747700000|2022-04-12 07:15:00|41.08|38.68|41.47|39.07|41.67|39.27|41.08|38.68|0
1649748000000|2022-04-12 07:20:00|41.49|39.09|41.35|38.95|41.85|39.45|41.31|38.91|0
1649748300000|2022-04-12 07:25:00|41.39|38.99|42.04|39.64|42.24|39.84|41.2|38.8|0
1649748600000|2022-04-12 07:30:00|42.06|39.66|42.38|39.98|42.54|40.14|42.06|39.66|0
1649748900000|2022-04-12 07:35:00|42.4|40|42.52|40.12|42.74|40.34|42.36|39.96|0
1649749200000|2022-04-12 07:40:00|42.56|40.16|42.72|40.32|42.82|40.42|42.48|40.08|0
1649749500000|2022-04-12 07:45:00|42.78|40.38|42.2|39.8|42.8|40.4|42.2|39.8|0
1649749800000|2022-04-12 07:50:00|42.22|39.82|42.13|39.73|42.44|40.04|42|39.6|0
1649750100000|2022-04-12 07:55:00|42.1|39.7|42.07|39.67|42.14|39.74|41.96|39.56|0
1649750400000|2022-04-12 08:00:00|42.06|39.66|42.13|39.73|42.19|39.79|41.88|39.48|0
1649750700000|2022-04-12 08:05:00|42.14|39.74|42.01|39.61|42.21|39.81|41.99|39.59|0
1649751000000|2022-04-12 08:10:00|41.99|39.59|41.83|39.43|42.03|39.63|41.81|39.41|0
1649751300000|2022-04-12 08:15:00|41.81|39.41|41.81|39.41|41.87|39.47|41.65|39.25|0
1649751600000|2022-04-12 08:20:00|41.75|39.35|41.55|39.15|41.77|39.37|41.49|39.09|0
1649751900000|2022-04-12 08:25:00|41.59|39.19|41.54|39.14|41.79|39.39|41.49|39.09|0
1649752200000|2022-04-12 08:30:00|41.55|39.15|41.28|38.88|41.61|39.21|41.23|38.83|0
1649752500000|2022-04-12 08:35:00|41.26|38.86|41.04|38.64|41.26|38.86|40.96|38.56|0
1649752800000|2022-04-12 08:40:00|41.02|38.62|41.01|38.61|41.04|38.64|40.88|38.48|0
1649753100000|2022-04-12 08:45:00|41|38.6|40.92|38.52|41.06|38.66|40.78|38.38|0
1649753400000|2022-04-12 08:50:00|40.9|38.5|40.74|38.34|40.9|38.5|40.68|38.28|0
1649753700000|2022-04-12 08:55:00|40.73|38.33|40.43|38.03|41.68|39.28|39.57|37.17|0
1649754000000|2022-04-12 09:00:00|40.85|38.45|40.85|38.45|40.99|38.59|40.78|38.38|0
1649754300000|2022-04-12 09:05:00|40.87|38.47|40.64|38.24|40.87|38.47|40.56|38.16|0
1649754600000|2022-04-12 09:10:00|40.66|38.26|40.92|38.52|40.99|38.59|40.62|38.22|0
1649754900000|2022-04-12 09:15:00|40.93|38.53|40.87|38.47|41|38.6|40.81|38.41|0
1649755200000|2022-04-12 09:20:00|40.89|38.49|40.9|38.5|41.08|38.68|40.86|38.46|0
1649755500000|2022-04-12 09:25:00|40.92|38.52|40.75|38.35|40.96|38.56|40.71|38.31|0
1649755800000|2022-04-12 09:30:00|40.77|38.37|40.69|38.29|40.82|38.42|40.55|38.15|0
1649756100000|2022-04-12 09:35:00|40.68|38.28|40.59|38.19|40.75|38.35|40.53|38.13|0
1649756400000|2022-04-12 09:40:00|40.58|38.18|40.49|38.09|40.59|38.19|40.49|38.09|0
1649756700000|2022-04-12 09:45:00|40.47|38.07|40.64|38.24|40.68|38.28|40.42|38.02|0
1649757000000|2022-04-12 09:50:00|40.63|38.23|40.33|37.93|40.63|38.23|40.33|37.93|0
1649757300000|2022-04-12 09:55:00|40.35|37.95|40.52|38.12|40.54|38.14|40.28|37.88|0
1649757600000|2022-04-12 10:00:00|40.53|38.13|40.43|38.03|40.56|38.16|40.29|37.89|0
1649757900000|2022-04-12 10:05:00|40.45|38.05|40.45|38.05|40.6|38.2|40.41|38.01|0
1649758200000|2022-04-12 10:10:00|40.46|38.06|40.52|38.12|40.57|38.17|40.31|37.91|0
1649758500000|2022-04-12 10:15:00|40.54|38.14|40.69|38.29|40.69|38.29|40.5|38.1|0
1649758800000|2022-04-12 10:20:00|40.67|38.27|40.66|38.26|40.76|38.36|40.59|38.19|0
1649759100000|2022-04-12 10:25:00|40.67|38.27|40.5|38.1|40.79|38.39|40.49|38.09|0
1649759400000|2022-04-12 10:30:00|40.52|38.12|40.42|38.02|40.59|38.19|40.4|38|0
1649759700000|2022-04-12 10:35:00|40.36|37.96|40.21|37.81|40.36|37.96|40.11|37.71|0
1649760000000|2022-04-12 10:40:00|40.22|37.82|40.2|37.8|40.38|37.98|40.17|37.77|0
1649760300000|2022-04-12 10:45:00|40.18|37.78|40.3|37.9|40.36|37.96|40.17|37.77|0
1649760600000|2022-04-12 10:50:00|40.29|37.89|40.2|37.8|40.3|37.9|40.2|37.8|0
1649760900000|2022-04-12 10:55:00|40.18|37.78|40.39|37.99|40.41|38.01|40.16|37.76|0
1649761200000|2022-04-12 11:00:00|40.41|38.01|40.41|38.01|40.45|38.05|40.29|37.89|0
1649761500000|2022-04-12 11:05:00|40.43|38.03|40.52|38.12|40.52|38.12|40.36|37.96|0
1649761800000|2022-04-12 11:10:00|40.54|38.14|40.65|38.25|40.67|38.27|40.52|38.12|0
1649762100000|2022-04-12 11:15:00|40.64|38.24|40.59|38.19|40.81|38.41|40.56|38.16|0
1649762400000|2022-04-12 11:20:00|40.61|38.21|40.57|38.17|40.61|38.21|40.44|38.04|0
1649762700000|2022-04-12 11:25:00|40.59|38.19|40.36|37.96|40.61|38.21|40.34|37.94|0
1649763000000|2022-04-12 11:30:00|40.34|37.94|40.23|37.83|40.36|37.96|40.17|37.77|0
1649763300000|2022-04-12 11:35:00|40.24|37.84|40.24|37.84|40.38|37.98|40.15|37.75|0
1649763600000|2022-04-12 11:40:00|40.26|37.86|40.22|37.82|40.45|38.05|40.13|37.73|0
1649763900000|2022-04-12 11:45:00|40.2|37.8|40.14|37.74|40.2|37.8|40.09|37.69|0
1649764200000|2022-04-12 11:50:00|40.13|37.73|40.12|37.72|40.16|37.76|40.05|37.65|0
1649764500000|2022-04-12 11:55:00|40.14|37.74|40.06|37.66|40.22|37.82|40.05|37.65|0
1649764800000|2022-04-12 12:00:00|40.05|37.65|40.06|37.66|40.22|37.82|40.04|37.64|0
1649765100000|2022-04-12 12:05:00|40.04|37.64|39.7|37.3|40.06|37.66|39.66|37.26|0
1649765400000|2022-04-12 12:10:00|39.72|37.32|39.7|37.3|39.79|37.39|39.66|37.26|0
1649765700000|2022-04-12 12:15:00|39.72|37.32|39.83|37.43|39.84|37.44|39.66|37.26|0
1649766000000|2022-04-12 12:20:00|39.81|37.41|39.83|37.43|39.89|37.49|39.74|37.34|0
1649766300000|2022-04-12 12:25:00|39.82|37.42|40.06|37.66|40.45|38.05|39.79|37.39|0
1649766600000|2022-04-12 12:30:00|39.41|37.01|38.12|35.72|39.59|37.19|37.93|35.53|0
1649766900000|2022-04-12 12:35:00|38.16|35.76|38.41|36.01|38.62|36.22|38.16|35.76|0
1649767200000|2022-04-12 12:40:00|38.43|36.03|37.42|35.02|38.49|36.09|37.34|34.94|0
1649767500000|2022-04-12 12:45:00|37.41|35.01|36.93|34.53|37.41|35.01|36.9|34.5|0
1649767800000|2022-04-12 12:50:00|36.95|34.55|36.65|34.25|37.18|34.78|36.65|34.25|0
1649768100000|2022-04-12 12:55:00|36.63|34.23|36.76|34.36|36.81|34.41|36.39|33.99|0
1649768400000|2022-04-12 13:00:00|36.77|34.37|36.89|34.49|36.91|34.51|36.75|34.35|0
1649768700000|2022-04-12 13:05:00|36.88|34.48|37.25|34.85|37.43|35.03|36.75|34.35|0
1649769000000|2022-04-12 13:10:00|37.3|34.9|37.64|35.24|37.66|35.26|37.28|34.88|0
1649769300000|2022-04-12 13:15:00|37.62|35.22|37.6|35.2|37.69|35.29|37.42|35.02|0
1649769600000|2022-04-12 13:20:00|37.57|35.17|37.89|35.49|37.98|35.58|37.55|35.15|0
1649769900000|2022-04-12 13:25:00|37.91|35.51|38.01|35.61|38.01|35.61|37.69|35.29|0
1649770200000|2022-04-12 13:30:00|37.92|35.52|38.27|35.87|38.5|36.1|37.92|35.52|0
1649770500000|2022-04-12 13:35:00|38.16|35.76|37.56|35.16|38.48|36.08|37.33|34.93|0
1649770800000|2022-04-12 13:40:00|37.45|35.05|37.29|34.89|38|35.6|37.27|34.87|0
1649771100000|2022-04-12 13:45:00|37.27|34.87|37.02|34.62|37.45|35.05|36.86|34.46|0
1649771400000|2022-04-12 13:50:00|37.04|34.64|36.29|33.89|37.66|35.26|36.06|33.66|0
1649771700000|2022-04-12 13:55:00|36.3|33.9|36.51|34.11|36.68|34.28|36.3|33.9|0
1649772000000|2022-04-12 14:00:00|36.49|34.09|36.75|34.35|36.96|34.56|36.37|33.97|0
1649772300000|2022-04-12 14:05:00|36.76|34.36|36.89|34.49|37.14|34.74|36.75|34.35|0
1649772600000|2022-04-12 14:10:00|36.84|34.44|36.71|34.31|37.01|34.61|36.66|34.26|0
1649772900000|2022-04-12 14:15:00|36.69|34.29|37.27|34.87|37.31|34.91|36.62|34.22|0
1649773200000|2022-04-12 14:20:00|37.22|34.82|37.13|34.73|37.29|34.89|36.83|34.43|0
1649773500000|2022-04-12 14:25:00|37.11|34.71|37.56|35.16|37.56|35.16|37.08|34.68|0
1649773800000|2022-04-12 14:30:00|37.52|35.12|37.49|35.09|37.75|35.35|37.43|35.03|0
1649774100000|2022-04-12 14:35:00|37.45|35.05|37.99|35.59|38.06|35.66|37.36|34.96|0
1649774400000|2022-04-12 14:40:00|38|35.6|37.99|35.59|38.19|35.79|37.84|35.44|0
1649774700000|2022-04-12 14:45:00|38|35.6|38.08|35.68|38.15|35.75|36.97|34.57|0
1649775000000|2022-04-12 14:50:00|38.07|35.67|38.11|35.71|38.4|36|38.05|35.65|0
1649775300000|2022-04-12 14:55:00|38.13|35.73|38.12|35.72|38.29|35.89|37.96|35.56|0
1649775600000|2022-04-12 15:00:00|38.14|35.74|37.87|35.47|38.42|36.02|37.8|35.4|0
1649775900000|2022-04-12 15:05:00|37.86|35.46|38.3|35.9|38.34|35.94|37.83|35.43|0
1649776200000|2022-04-12 15:10:00|38.29|35.89|37.96|35.56|38.34|35.94|37.92|35.52|0
1649776500000|2022-04-12 15:15:00|37.9|35.5|37.58|35.18|37.99|35.59|37.58|35.18|0
1649776800000|2022-04-12 15:20:00|37.56|35.16|37.43|35.03|37.6|35.2|37.31|34.91|0
1649777100000|2022-04-12 15:25:00|37.36|34.96|36.73|34.33|37.48|35.08|36.29|33.89|0
1649777400000|2022-04-12 15:30:00|36.68|34.28|36.54|34.14|36.68|34.28|36.4|34|0
1649777700000|2022-04-12 15:35:00|36.49|34.09|36.87|34.47|36.93|34.53|36.4|34|0
1649778000000|2022-04-12 15:40:00|36.86|34.46|36.8|34.4|36.95|34.55|36.7|34.3|0
1649778300000|2022-04-12 15:45:00|36.78|34.38|36.96|34.56|37.03|34.63|36.71|34.31|0
1649778600000|2022-04-12 15:50:00|36.92|34.52|36.8|34.4|37.16|34.76|36.73|34.33|0
1649778900000|2022-04-12 15:55:00|36.76|34.36|36.99|34.59|37.09|34.69|36.71|34.31|0
1649779200000|2022-04-12 16:00:00|36.96|34.56|37.2|34.8|37.24|34.84|36.92|34.52|0
1649779500000|2022-04-12 16:05:00|37.22|34.82|37.51|35.11|37.62|35.22|37.1|34.7|0
1649779800000|2022-04-12 16:10:00|37.49|35.09|37.61|35.21|37.78|35.38|37.49|35.09|0
1649780100000|2022-04-12 16:15:00|37.56|35.16|37.4|35|37.69|35.29|37.06|34.66|0
1649780400000|2022-04-12 16:20:00|37.45|35.05|37.94|35.54|37.96|35.56|37.45|35.05|0
1649780700000|2022-04-12 16:25:00|37.97|35.57|38.32|35.92|38.41|36.01|37.97|35.57|0
1649781000000|2022-04-12 16:30:00|38.39|35.99|38.39|35.99|38.39|35.99|38.1|35.7|0
1649781300000|2022-04-12 16:35:00|38.43|36.03|38.24|35.84|38.43|36.03|38.12|35.72|0
1649781600000|2022-04-12 16:40:00|38.22|35.82|38.5|36.1|38.59|36.19|38.13|35.73|0
1649781900000|2022-04-12 16:45:00|38.46|36.06|38.31|35.91|38.72|36.32|38.29|35.89|0
1649782200000|2022-04-12 16:50:00|38.29|35.89|38.18|35.78|38.33|35.93|37.89|35.49|0
1649782500000|2022-04-12 16:55:00|38.16|35.76|38.12|35.72|38.18|35.78|38|35.6|0
1649782800000|2022-04-12 17:00:00|38.14|35.74|38.82|36.42|38.96|36.56|37.18|34.78|0
1649783100000|2022-04-12 17:05:00|38.72|36.32|38.73|36.33|38.93|36.53|38.56|36.16|0
1649783400000|2022-04-12 17:10:00|38.76|36.36|38.31|35.91|38.76|36.36|38.11|35.71|0
1649783700000|2022-04-12 17:15:00|38.35|35.95|38.3|35.9|38.61|36.21|38.28|35.88|0
1649784000000|2022-04-12 17:20:00|38.29|35.89|38.37|35.97|38.53|36.13|37.89|35.49|0
1649784300000|2022-04-12 17:25:00|38.39|35.99|38.61|36.21|38.64|36.24|38.35|35.95|0
1649784600000|2022-04-12 17:30:00|38.6|36.2|38.55|36.15|38.88|36.48|38.46|36.06|0
1649784900000|2022-04-12 17:35:00|38.56|36.16|38.1|35.7|38.64|36.24|37.68|35.28|0
1649785200000|2022-04-12 17:40:00|38.08|35.68|38.51|36.11|38.56|36.16|38.03|35.63|0
1649785500000|2022-04-12 17:45:00|38.54|36.14|38.69|36.29|38.82|36.42|38.47|36.07|0
1649785800000|2022-04-12 17:50:00|38.71|36.31|39.14|36.74|39.22|36.82|38.71|36.31|0
1649786100000|2022-04-12 17:55:00|39.16|36.76|40.02|37.62|40.1|37.7|38.45|36.05|0
1649786400000|2022-04-12 18:00:00|40|37.6|39.75|37.35|40.31|37.91|39.74|37.34|0
1649786700000|2022-04-12 18:05:00|39.79|37.39|39.71|37.31|39.85|37.45|39.47|37.07|0
1649787000000|2022-04-12 18:10:00|39.73|37.33|40.33|37.93|40.33|37.93|39.73|37.33|0
1649787300000|2022-04-12 18:15:00|40.34|37.94|41.5|39.1|41.6|39.2|40.31|37.91|0
1649787600000|2022-04-12 18:20:00|41.54|39.14|41.57|39.17|41.61|39.21|41.24|38.84|0
1649787900000|2022-04-12 18:25:00|41.61|39.21|41.7|39.3|41.73|39.33|41.45|39.05|0
1649788200000|2022-04-12 18:30:00|41.71|39.31|41.63|39.23|42.11|39.71|41.55|39.15|0
1649788500000|2022-04-12 18:35:00|41.69|39.29|41.65|39.25|41.83|39.43|41.33|38.93|0
1649788800000|2022-04-12 18:40:00|41.69|39.29|41.76|39.36|41.96|39.56|41.53|39.13|0
1649789100000|2022-04-12 18:45:00|41.72|39.32|41.41|39.01|41.72|39.32|41.13|38.73|0
1649789400000|2022-04-12 18:50:00|41.39|38.99|41.31|38.91|41.7|39.3|41.27|38.87|0
1649789700000|2022-04-12 18:55:00|41.33|38.93|41.44|39.04|41.54|39.14|41.11|38.71|0
1649790000000|2022-04-12 19:00:00|41.48|39.08|42.28|39.88|42.32|39.92|41.31|38.91|0
1649790300000|2022-04-12 19:05:00|42.26|39.86|42.8|40.4|42.82|40.42|42.13|39.73|0
1649790600000|2022-04-12 19:10:00|42.76|40.36|42.88|40.48|43.44|41.04|41.6|39.2|0
1649790900000|2022-04-12 19:15:00|42.89|40.49|42.61|40.21|42.98|40.58|42.61|40.21|0
1649791200000|2022-04-12 19:20:00|42.59|40.19|42.43|40.03|42.59|40.19|42.17|39.77|0
1649791500000|2022-04-12 19:25:00|42.49|40.09|42.89|40.49|43.2|40.8|42.49|40.09|0
1649791800000|2022-04-12 19:30:00|43.02|40.62|42.91|40.51|43.17|40.77|42.73|40.33|0
1649792100000|2022-04-12 19:35:00|42.99|40.59|42.17|39.77|43.06|40.66|42.05|39.65|0
1649792400000|2022-04-12 19:40:00|42.19|39.79|42.36|39.96|42.45|40.05|41.95|39.55|0
1649792700000|2022-04-12 19:45:00|42.61|40.21|41.77|39.37|42.74|40.34|41.53|39.13|0
1649793000000|2022-04-12 19:50:00|41.81|39.41|41.75|39.35|42.09|39.69|41.54|39.14|0
1649793300000|2022-04-12 19:55:00|41.67|39.27|41.71|39.31|41.93|39.53|41.4|39|0
1649793600000|2022-04-12 20:00:00|41.81|39.41|41.97|39.57|42.09|39.69|41.81|39.41|0
1649793900000|2022-04-12 20:05:00|41.89|39.49|41.33|38.93|41.99|39.59|41.33|38.93|0
1649794200000|2022-04-12 20:10:00|41.39|38.99|41.53|39.13|41.53|39.13|41.33|38.93|0
1649794500000|2022-04-12 20:15:00|41.73|38.93|41.69|38.89|41.79|38.99|41.67|38.87|0
1649794800000|2022-04-12 20:20:00|41.7|38.9|41.68|38.88|41.76|38.96|41.68|38.88|0
1649795100000|2022-04-12 20:25:00|41.67|38.87|41.62|38.82|41.7|38.9|41.61|38.81|0
1649795400000|2022-04-12 20:30:00|41.6|38.8|41.62|38.82|41.62|38.82|41.55|38.75|0
1649795700000|2022-04-12 20:35:00|41.6|38.8|41.62|38.82|41.64|38.84|41.6|38.8|0
1649796000000|2022-04-12 20:40:00|41.61|38.81|41.66|38.86|41.66|38.86|41.6|38.8|0
1649796300000|2022-04-12 20:45:00|41.68|38.88|41.76|38.96|41.78|38.98|41.66|38.86|0
1649796600000|2022-04-12 20:50:00|41.78|38.98|41.65|38.85|41.78|38.98|41.64|38.84|0
1649796900000|2022-04-12 20:55:00|41.66|38.86|41.74|38.94|41.75|38.95|41.61|38.81|0
1649797200000|2022-04-12 21:00:00|41.75|38.95|41.71|38.91|41.75|38.95|41.69|38.89|0
1649797500000|2022-04-12 21:05:00|41.69|38.89|41.71|38.91|41.71|38.91|41.69|38.89|0
1649798100000|2022-04-12 21:15:00|41.7|38.9|41.7|38.9|41.7|38.9|41.7|38.9|0
1649798400000|2022-04-12 21:20:00|41.71|38.91|41.69|38.89|41.71|38.91|41.68|38.88|0
1649798700000|2022-04-12 21:25:00|41.68|38.88|41.68|38.88|41.69|38.89|41.66|38.86|0
1649799000000|2022-04-12 21:30:00|41.74|38.94|41.72|38.92|41.74|38.94|41.72|38.92|0
1649799300000|2022-04-12 21:35:00|41.73|38.93|41.66|38.86|41.73|38.93|41.66|38.86|0
1649799600000|2022-04-12 21:40:00|41.69|38.89|41.68|38.88|41.72|38.92|41.68|38.88|0
1649799900000|2022-04-12 21:45:00|41.69|38.89|41.69|38.89|41.71|38.91|41.66|38.86|0
1649800200000|2022-04-12 21:50:00|41.72|38.92|41.69|38.89|41.72|38.92|41.68|38.88|0
1649800500000|2022-04-12 21:55:00|41.68|38.88|41.67|38.87|41.7|38.9|41.66|38.86|0
1649800800000|2022-04-12 22:00:00|41.58|38.78|41.51|38.71|41.63|38.83|41.46|38.66|0
1649801100000|2022-04-12 22:05:00|41.52|38.72|41.45|38.65|41.53|38.73|41.41|38.61|0
1649801400000|2022-04-12 22:10:00|41.44|38.64|41.52|38.72|41.53|38.73|41.37|38.57|0
1649801700000|2022-04-12 22:15:00|41.51|38.71|41.71|38.91|41.76|38.96|41.51|38.71|0
1649802000000|2022-04-12 22:20:00|41.7|38.9|41.74|38.94|41.83|39.03|41.65|38.85|0
1649802300000|2022-04-12 22:25:00|41.73|38.93|41.74|38.94|41.78|38.98|41.7|38.9|0
1649802600000|2022-04-12 22:30:00|41.72|38.92|41.62|38.82|41.72|38.92|41.61|38.81|0
1649802900000|2022-04-12 22:35:00|41.6|38.8|41.56|38.76|41.6|38.8|41.48|38.68|0
1649803200000|2022-04-12 22:40:00|41.54|38.74|41.52|38.72|41.55|38.75|41.5|38.7|0
1649803500000|2022-04-12 22:45:00|41.51|38.71|41.48|38.68|41.56|38.76|41.48|38.68|0
1649803800000|2022-04-12 22:50:00|41.46|38.66|41.32|38.52|41.46|38.66|41.32|38.52|0
1649804100000|2022-04-12 22:55:00|41.34|38.54|41.24|38.44|41.34|38.54|41.24|38.44|0
1649804400000|2022-04-12 23:00:00|41.26|38.46|41.14|38.34|41.27|38.47|41.14|38.34|0
1649804700000|2022-04-12 23:05:00|41.16|38.36|41.08|38.28|41.18|38.38|41.08|38.28|0
1649805000000|2022-04-12 23:10:00|41.1|38.3|41.14|38.34|41.14|38.34|41.08|38.28|0
1649805300000|2022-04-12 23:15:00|41.15|38.35|41.1|38.3|41.2|38.4|41.08|38.28|0
1649805600000|2022-04-12 23:20:00|41.12|38.32|41.16|38.36|41.2|38.4|41.12|38.32|0
1649805900000|2022-04-12 23:25:00|41.14|38.34|41.11|38.31|41.15|38.35|41.07|38.27|0
1649806200000|2022-04-12 23:30:00|41.13|38.33|41.19|38.39|41.19|38.39|41.09|38.29|0
1649806500000|2022-04-12 23:35:00|41.21|38.41|41.25|38.45|41.25|38.45|41.09|38.29|0
1649806800000|2022-04-12 23:40:00|41.23|38.43|41.11|38.31|41.23|38.43|41.09|38.29|0
1649807100000|2022-04-12 23:45:00|41.09|38.29|40.97|38.17|41.09|38.29|40.97|38.17|0
1649807400000|2022-04-12 23:50:00|40.95|38.15|40.87|38.07|40.95|38.15|40.82|38.02|0
1649807700000|2022-04-12 23:55:00|40.85|38.05|40.79|37.99|40.89|38.09|40.79|37.99|0
1649808000000|2022-04-13 00:00:00|40.81|38.01|40.77|37.97|40.83|38.03|40.7|37.9|0
1649808300000|2022-04-13 00:05:00|40.75|37.95|40.73|37.93|40.83|38.03|40.7|37.9|0
1649808600000|2022-04-13 00:10:00|40.71|37.91|40.79|37.99|40.81|38.01|40.71|37.91|0
1649808900000|2022-04-13 00:15:00|40.77|37.97|40.77|37.97|40.83|38.03|40.71|37.91|0
1649809200000|2022-04-13 00:20:00|40.79|37.99|40.77|37.97|40.81|38.01|40.77|37.97|0
1649809500000|2022-04-13 00:25:00|40.79|37.99|40.9|38.1|40.94|38.14|40.79|37.99|0
1649809800000|2022-04-13 00:30:00|40.88|38.08|40.8|38|40.94|38.14|40.76|37.96|0
1649810100000|2022-04-13 00:35:00|40.78|37.98|40.72|37.92|40.8|38|40.67|37.87|0
1649810400000|2022-04-13 00:40:00|40.73|37.93|40.66|37.86|40.76|37.96|40.66|37.86|0
1649810700000|2022-04-13 00:45:00|40.65|37.85|40.57|37.77|40.65|37.85|40.49|37.69|0
1649811000000|2022-04-13 00:50:00|40.55|37.75|40.58|37.78|40.6|37.8|40.53|37.73|0
1649811300000|2022-04-13 00:55:00|40.57|37.77|40.51|37.71|40.6|37.8|40.49|37.69|0
1649811600000|2022-04-13 01:00:00|40.52|37.72|40.52|37.72|40.54|37.74|40.45|37.65|0
1649811900000|2022-04-13 01:05:00|40.51|37.71|40.5|37.7|40.54|37.74|40.45|37.65|0
1649812200000|2022-04-13 01:10:00|40.48|37.68|40.48|37.68|40.5|37.7|40.41|37.61|0
1649812500000|2022-04-13 01:15:00|40.46|37.66|40.52|37.72|40.56|37.76|40.46|37.66|0
1649812800000|2022-04-13 01:20:00|40.54|37.74|40.46|37.66|40.58|37.78|40.44|37.64|0
1649813100000|2022-04-13 01:25:00|40.47|37.67|40.5|37.7|40.52|37.72|40.45|37.65|0
1649813400000|2022-04-13 01:30:00|40.51|37.71|40.49|37.69|40.55|37.75|40.36|37.56|0
1649813700000|2022-04-13 01:35:00|40.48|37.68|40.49|37.69|40.53|37.73|40.47|37.67|0
1649814000000|2022-04-13 01:40:00|40.48|37.68|40.4|37.6|40.51|37.71|40.38|37.58|0
1649814300000|2022-04-13 01:45:00|40.38|37.58|40.51|37.71|40.53|37.73|40.3|37.5|0
1649814600000|2022-04-13 01:50:00|40.49|37.69|40.42|37.62|40.51|37.71|40.35|37.55|0
1649814900000|2022-04-13 01:55:00|40.41|37.61|40.43|37.63|40.46|37.66|40.31|37.51|0
1649815200000|2022-04-13 02:00:00|40.41|37.61|40.45|37.65|40.49|37.69|40.35|37.55|0
1649815500000|2022-04-13 02:05:00|40.43|37.63|40.31|37.51|40.45|37.65|40.27|37.47|0
1649815800000|2022-04-13 02:10:00|40.33|37.53|40.31|37.51|40.37|37.57|40.27|37.47|0
1649816100000|2022-04-13 02:15:00|40.29|37.49|40.31|37.51|40.35|37.55|40.27|37.47|0
1649816400000|2022-04-13 02:20:00|40.33|37.53|40.27|37.47|40.33|37.53|40.21|37.41|0
1649816700000|2022-04-13 02:25:00|40.29|37.49|40.27|37.47|40.32|37.52|40.23|37.43|0
1649817000000|2022-04-13 02:30:00|40.28|37.48|40.17|37.37|40.28|37.48|40.15|37.35|0
1649817300000|2022-04-13 02:35:00|40.19|37.39|40.24|37.44|40.24|37.44|40.13|37.33|0
1649817600000|2022-04-13 02:40:00|40.22|37.42|40.34|37.54|40.36|37.56|40.22|37.42|0
1649817900000|2022-04-13 02:45:00|40.32|37.52|40.26|37.46|40.36|37.56|40.26|37.46|0
1649818200000|2022-04-13 02:50:00|40.24|37.44|40.2|37.4|40.28|37.48|40.18|37.38|0
1649818500000|2022-04-13 02:55:00|40.19|37.39|40.26|37.46|40.28|37.48|40.16|37.36|0
1649818800000|2022-04-13 03:00:00|40.24|37.44|40.1|37.3|40.24|37.44|40.08|37.28|0
1649819100000|2022-04-13 03:05:00|40.12|37.32|40.14|37.34|40.16|37.36|39.99|37.19|0
1649819400000|2022-04-13 03:10:00|40.12|37.32|39.77|36.97|40.16|37.36|38.95|36.15|0
1649819700000|2022-04-13 03:15:00|39.79|36.99|39.75|36.95|39.81|37.01|39.75|36.95|0
1649820000000|2022-04-13 03:20:00|39.73|36.93|39.71|36.91|39.75|36.95|39.65|36.85|0
1649820300000|2022-04-13 03:25:00|39.73|36.93|39.69|36.89|39.75|36.95|39.69|36.89|0
1649820600000|2022-04-13 03:30:00|39.71|36.91|39.76|36.96|39.8|37|39.65|36.85|0
1649820900000|2022-04-13 03:35:00|39.77|36.97|39.68|36.88|39.78|36.98|39.67|36.87|0
1649821200000|2022-04-13 03:40:00|39.67|36.87|39.72|36.92|39.73|36.93|39.65|36.85|0
1649821500000|2022-04-13 03:45:00|39.73|36.93|39.68|36.88|39.73|36.93|39.66|36.86|0
1649821800000|2022-04-13 03:50:00|39.7|36.9|39.68|36.88|39.71|36.91|39.66|36.86|0
1649822100000|2022-04-13 03:55:00|39.7|36.9|39.68|36.88|39.72|36.92|39.68|36.88|0
1649822400000|2022-04-13 04:00:00|39.67|36.87|39.75|36.95|39.77|36.97|39.66|36.86|0
1649822700000|2022-04-13 04:05:00|39.73|36.93|39.68|36.88|39.75|36.95|39.66|36.86|0
1649823000000|2022-04-13 04:10:00|39.69|36.89|39.69|36.89|39.71|36.91|39.67|36.87|0
1649823300000|2022-04-13 04:15:00|39.71|36.91|39.67|36.87|39.73|36.93|39.67|36.87|0
1649823600000|2022-04-13 04:20:00|39.69|36.89|39.71|36.91|39.71|36.91|39.65|36.85|0
1649823900000|2022-04-13 04:25:00|39.73|36.93|39.84|37.04|39.86|37.06|39.73|36.93|0
1649824200000|2022-04-13 04:30:00|39.86|37.06|40.03|37.23|40.03|37.23|39.84|37.04|0
1649824500000|2022-04-13 04:35:00|40.01|37.21|40.01|37.21|40.12|37.32|39.99|37.19|0
1649824800000|2022-04-13 04:40:00|40.02|37.22|39.99|37.19|40.04|37.24|39.97|37.17|0
1649825100000|2022-04-13 04:45:00|39.97|37.17|39.89|37.09|39.99|37.19|39.89|37.09|0
1649825400000|2022-04-13 04:50:00|39.9|37.1|39.93|37.13|39.93|37.13|39.87|37.07|0
1649825700000|2022-04-13 04:55:00|39.91|37.11|39.83|37.03|39.91|37.11|39.83|37.03|0
1649826000000|2022-04-13 05:00:00|39.85|37.05|39.68|36.88|39.89|37.09|39.67|36.87|0
1649826300000|2022-04-13 05:05:00|39.7|36.9|39.71|36.91|39.77|36.97|39.69|36.89|0
1649826600000|2022-04-13 05:10:00|39.69|36.89|39.84|37.04|39.86|37.06|39.69|36.89|0
1649826900000|2022-04-13 05:15:00|39.82|37.02|39.69|36.89|39.83|37.03|39.69|36.89|0
1649827200000|2022-04-13 05:20:00|39.71|36.91|39.69|36.89|39.71|36.91|39.61|36.81|0
1649827500000|2022-04-13 05:25:00|39.71|36.91|39.74|36.94|39.8|37|39.71|36.91|0
1649827800000|2022-04-13 05:30:00|39.72|36.92|39.24|36.44|39.72|36.92|39.24|36.44|0
1649828100000|2022-04-13 05:35:00|39.22|36.42|39.16|36.36|39.33|36.53|38.99|36.19|0
1649828400000|2022-04-13 05:40:00|39.18|36.38|39.19|36.39|39.19|36.39|39.08|36.28|0
1649828700000|2022-04-13 05:45:00|39.21|36.41|39.03|36.23|39.21|36.41|39.03|36.23|0
1649829000000|2022-04-13 05:50:00|39.01|36.21|38.84|36.04|39.08|36.28|38.82|36.02|0
1649829300000|2022-04-13 05:55:00|38.82|36.02|38.73|35.93|38.86|36.06|38.71|35.91|0
1649829600000|2022-04-13 06:00:00|38.71|35.91|38.91|36.11|38.91|36.11|38.71|35.91|0
1649829900000|2022-04-13 06:05:00|38.89|36.09|39.11|36.31|39.13|36.33|38.89|36.09|0
1649830200000|2022-04-13 06:10:00|39.09|36.29|39|36.2|39.13|36.33|38.94|36.14|0
1649830500000|2022-04-13 06:15:00|39.02|36.22|38.89|36.09|39.08|36.28|38.89|36.09|0
1649830800000|2022-04-13 06:20:00|38.9|36.1|39.03|36.23|39.03|36.23|38.87|36.07|0
1649831100000|2022-04-13 06:25:00|39.02|36.22|39.11|36.31|39.12|36.32|38.98|36.18|0
1649831400000|2022-04-13 06:30:00|39.12|36.32|39.29|36.49|39.37|36.57|39.09|36.29|0
1649831700000|2022-04-13 06:35:00|39.31|36.51|39.4|36.6|39.4|36.6|39.2|36.4|0
1649832000000|2022-04-13 06:40:00|39.42|36.62|39.4|36.6|39.44|36.64|39.33|36.53|0
1649832300000|2022-04-13 06:45:00|39.38|36.58|39.35|36.55|39.44|36.64|39.29|36.49|0
1649832600000|2022-04-13 06:50:00|39.34|36.54|39.38|36.58|39.38|36.58|39.28|36.48|0
1649832900000|2022-04-13 06:55:00|39.4|36.6|39.45|36.65|39.55|36.75|39.4|36.6|0
1649833200000|2022-04-13 07:00:00|39.43|36.63|39.64|36.84|39.66|36.86|39.24|36.44|0
1649833500000|2022-04-13 07:05:00|39.38|36.98|39.81|37.41|39.87|37.47|39.32|36.92|0
1649833800000|2022-04-13 07:10:00|39.83|37.43|39.72|37.32|39.87|37.47|39.6|37.2|0
1649834100000|2022-04-13 07:15:00|39.73|37.33|39.58|37.18|39.77|37.37|39.38|36.98|0
1649834400000|2022-04-13 07:20:00|39.59|37.19|39.41|37.01|39.62|37.22|39.13|36.73|0
1649834700000|2022-04-13 07:25:00|39.39|36.99|39.41|37.01|39.53|37.13|39.26|36.86|0
1649835000000|2022-04-13 07:30:00|39.4|37|39.56|37.16|39.67|37.27|39.4|37|0
1649835300000|2022-04-13 07:35:00|39.54|37.14|39.3|36.9|39.56|37.16|39.23|36.83|0
1649835600000|2022-04-13 07:40:00|39.29|36.89|39.09|36.69|40.46|38.06|39.08|36.68|0
1649835900000|2022-04-13 07:45:00|39.08|36.68|39.04|36.64|39.16|36.76|38.99|36.59|0
1649836200000|2022-04-13 07:50:00|39.01|36.61|39.19|36.79|39.29|36.89|39.01|36.61|0
1649836500000|2022-04-13 07:55:00|39.21|36.81|39.28|36.88|39.38|36.98|39.12|36.72|0
1649836800000|2022-04-13 08:00:00|39.3|36.9|39|36.6|39.36|36.96|38.85|36.45|0
1649837100000|2022-04-13 08:05:00|39.01|36.61|38.82|36.42|39.01|36.61|38.72|36.32|0
1649837400000|2022-04-13 08:10:00|38.85|36.45|39.03|36.63|39.06|36.66|38.83|36.43|0
1649837700000|2022-04-13 08:15:00|39.04|36.64|39.05|36.65|39.05|36.65|38.87|36.47|0
1649838000000|2022-04-13 08:20:00|39.06|36.66|39.02|36.62|39.15|36.75|39|36.6|0
1649838300000|2022-04-13 08:25:00|39.01|36.61|39.2|36.8|39.28|36.88|39.01|36.61|0
1649838600000|2022-04-13 08:30:00|39.22|36.82|39.1|36.7|39.31|36.91|39.09|36.69|0
1649838900000|2022-04-13 08:35:00|39.14|36.74|39.23|36.83|39.25|36.85|39.12|36.72|0
1649839200000|2022-04-13 08:40:00|39.22|36.82|38.8|36.4|39.22|36.82|38.78|36.38|0
1649839500000|2022-04-13 08:45:00|38.77|36.37|38.65|36.25|38.78|36.38|38.6|36.2|0
1649839800000|2022-04-13 08:50:00|38.67|36.27|38.65|36.25|38.8|36.4|38.58|36.18|0
1649840100000|2022-04-13 08:55:00|38.67|36.27|38.76|36.36|38.82|36.42|38.58|36.18|0
1649840400000|2022-04-13 09:00:00|38.78|36.38|38.85|36.45|38.87|36.47|38.76|36.36|0
1649840700000|2022-04-13 09:05:00|38.86|36.46|38.78|36.38|38.93|36.53|38.76|36.36|0
1649841000000|2022-04-13 09:10:00|38.8|36.4|38.85|36.45|38.85|36.45|38.72|36.32|0
1649841300000|2022-04-13 09:15:00|38.89|36.49|39|36.6|39.06|36.66|38.89|36.49|0
1649841600000|2022-04-13 09:20:00|39.01|36.61|39.07|36.67|39.11|36.71|38.98|36.58|0
1649841900000|2022-04-13 09:25:00|39.05|36.65|39.11|36.71|39.14|36.74|38.99|36.59|0
1649842200000|2022-04-13 09:30:00|39.14|36.74|39.14|36.74|39.2|36.8|39.12|36.72|0
1649842500000|2022-04-13 09:35:00|39.13|36.73|39.53|37.13|39.59|37.19|39.13|36.73|0
1649842800000|2022-04-13 09:40:00|39.52|37.12|39.66|37.26|39.68|37.28|39.52|37.12|0
1649843100000|2022-04-13 09:45:00|39.67|37.27|39.68|37.28|39.78|37.38|39.59|37.19|0
1649843400000|2022-04-13 09:50:00|39.69|37.29|39.37|36.97|39.78|37.38|39.33|36.93|0
1649843700000|2022-04-13 09:55:00|39.38|36.98|39.8|37.4|39.82|37.42|39.37|36.97|0
1649844000000|2022-04-13 10:00:00|39.78|37.38|39.59|37.19|39.85|37.45|39.51|37.11|0
1649844300000|2022-04-13 10:05:00|39.61|37.21|39.7|37.3|39.74|37.34|39.55|37.15|0
1649844600000|2022-04-13 10:10:00|39.66|37.26|39.51|37.11|39.67|37.27|39.45|37.05|0
1649844900000|2022-04-13 10:15:00|39.49|37.09|39.58|37.18|39.66|37.26|39.41|37.01|0
1649845200000|2022-04-13 10:20:00|39.59|37.19|39.65|37.25|39.66|37.26|39.43|37.03|0
1649845500000|2022-04-13 10:25:00|39.64|37.24|39.58|37.18|39.68|37.28|39.49|37.09|0
1649845800000|2022-04-13 10:30:00|39.59|37.19|39.29|36.89|39.6|37.2|39.28|36.88|0
1649846100000|2022-04-13 10:35:00|39.28|36.88|39.05|36.65|39.35|36.95|39.01|36.61|0
1649846400000|2022-04-13 10:40:00|39.03|36.63|39.08|36.68|39.12|36.72|38.98|36.58|0
1649846700000|2022-04-13 10:45:00|39.09|36.69|39.26|36.86|39.33|36.93|38.97|36.57|0
1649847000000|2022-04-13 10:50:00|39.25|36.85|39.01|36.61|39.25|36.85|38.9|36.5|0
1649847300000|2022-04-13 10:55:00|39|36.6|38.88|36.48|39.01|36.61|38.84|36.44|0
1649847600000|2022-04-13 11:00:00|38.85|36.45|38.74|36.34|38.95|36.55|38.73|36.33|0
1649847900000|2022-04-13 11:05:00|38.73|36.33|38.61|36.21|38.73|36.33|38.52|36.12|0
1649848200000|2022-04-13 11:10:00|38.59|36.19|38.5|36.1|38.67|36.27|38.5|36.1|0
1649848500000|2022-04-13 11:15:00|38.49|36.09|38.59|36.19|38.66|36.26|38.49|36.09|0
1649848800000|2022-04-13 11:20:00|38.61|36.21|38.81|36.41|38.81|36.41|38.57|36.17|0
1649849100000|2022-04-13 11:25:00|38.79|36.39|38.74|36.34|38.95|36.55|38.72|36.32|0
1649849400000|2022-04-13 11:30:00|38.75|36.35|39.05|36.65|39.05|36.65|38.74|36.34|0
1649849700000|2022-04-13 11:35:00|39.03|36.63|39.14|36.74|39.18|36.78|38.98|36.58|0
1649850000000|2022-04-13 11:40:00|39.17|36.77|39.44|37.04|39.46|37.06|39.14|36.74|0
1649850300000|2022-04-13 11:45:00|39.42|37.02|39.54|37.14|39.54|37.14|39.37|36.97|0
1649850600000|2022-04-13 11:50:00|39.52|37.12|39.84|37.44|39.88|37.48|39.52|37.12|0
1649850900000|2022-04-13 11:55:00|39.86|37.46|40.15|37.75|40.3|37.9|39.86|37.46|0
1649851200000|2022-04-13 12:00:00|40.13|37.73|40.22|37.82|40.26|37.86|40.03|37.63|0
1649851500000|2022-04-13 12:05:00|40.3|37.9|40.53|38.13|40.53|38.13|40.16|37.76|0
1649851800000|2022-04-13 12:10:00|40.55|38.15|40.35|37.95|40.57|38.17|40.31|37.91|0
1649852100000|2022-04-13 12:15:00|40.41|38.01|40.22|37.82|40.53|38.13|40.16|37.76|0
1649852400000|2022-04-13 12:20:00|40.24|37.84|40.78|38.38|40.9|38.5|40.16|37.76|0
1649852700000|2022-04-13 12:25:00|40.76|38.36|40.68|38.28|40.93|38.53|40.58|38.18|0
1649853000000|2022-04-13 12:30:00|40.66|38.26|40.73|38.33|41.18|38.78|40.52|38.12|0
1649853300000|2022-04-13 12:35:00|40.72|38.32|40.6|38.2|40.89|38.49|40.56|38.16|0
1649853600000|2022-04-13 12:40:00|40.58|38.18|40.38|37.98|40.67|38.27|40.23|37.83|0
1649853900000|2022-04-13 12:45:00|40.36|37.96|40.5|38.1|40.55|38.15|40.28|37.88|0
1649854200000|2022-04-13 12:50:00|40.52|38.12|40.61|38.21|40.63|38.23|40.48|38.08|0
1649854500000|2022-04-13 12:55:00|40.63|38.23|41|38.6|41|38.6|40.61|38.21|0
1649854800000|2022-04-13 13:00:00|40.99|38.59|40.92|38.52|41|38.6|40.88|38.48|0
1649855100000|2022-04-13 13:05:00|40.88|38.48|41.31|38.91|41.33|38.93|40.88|38.48|0
1649855400000|2022-04-13 13:10:00|41.32|38.92|41.52|39.12|42.55|40.15|41.25|38.85|0
1649855700000|2022-04-13 13:15:00|41.5|39.1|41.22|38.82|41.54|39.14|41.2|38.8|0
1649856000000|2022-04-13 13:20:00|41.2|38.8|41.2|38.8|41.22|38.82|41|38.6|0
1649856300000|2022-04-13 13:25:00|41.22|38.82|41.52|39.12|41.57|39.17|41.22|38.82|0
1649856600000|2022-04-13 13:30:00|41.51|39.11|40.65|38.25|41.63|39.23|40.65|38.25|0
1649856900000|2022-04-13 13:35:00|40.55|38.15|40.08|37.68|41.3|38.9|39.87|37.47|0
1649857200000|2022-04-13 13:40:00|39.99|37.59|39.62|37.22|40.12|37.72|39.43|37.03|0
1649857500000|2022-04-13 13:45:00|39.61|37.21|39.38|36.98|39.74|37.34|39.28|36.88|0
1649857800000|2022-04-13 13:50:00|39.36|36.96|39.47|37.07|39.6|37.2|39.32|36.92|0
1649858100000|2022-04-13 13:55:00|39.43|37.03|40.17|37.77|40.21|37.81|39.41|37.01|0
1649858400000|2022-04-13 14:00:00|40.19|37.79|40.21|37.81|40.54|38.14|40.14|37.74|0
1649858700000|2022-04-13 14:05:00|40.19|37.79|40.62|38.22|40.62|38.22|39.87|37.47|0
1649859000000|2022-04-13 14:10:00|40.6|38.2|40.48|38.08|40.75|38.35|40.32|37.92|0
1649859300000|2022-04-13 14:15:00|40.42|38.02|39.52|37.12|40.42|38.02|39.48|37.08|0
1649859600000|2022-04-13 14:20:00|39.53|37.13|39.27|36.87|39.63|37.23|39.27|36.87|0
1649859900000|2022-04-13 14:25:00|39.29|36.89|39.72|37.32|39.72|37.32|39.29|36.89|0
1649860200000|2022-04-13 14:30:00|39.76|37.36|39.47|37.07|39.87|37.47|39.26|36.86|0
1649860500000|2022-04-13 14:35:00|39.51|37.11|39.81|37.41|39.85|37.45|39.38|36.98|0
1649860800000|2022-04-13 14:40:00|39.87|37.47|39.51|37.11|40.08|37.68|39.49|37.09|0
1649861100000|2022-04-13 14:45:00|39.49|37.09|39.62|37.22|39.62|37.22|39.24|36.84|0
1649861400000|2022-04-13 14:50:00|39.6|37.2|39.31|36.91|39.68|37.28|39.22|36.82|0
1649861700000|2022-04-13 14:55:00|39.39|36.99|39.31|36.91|39.48|37.08|39.22|36.82|0
1649862000000|2022-04-13 15:00:00|39.27|36.87|38.54|36.14|39.31|36.91|38.47|36.07|0
1649862300000|2022-04-13 15:05:00|38.53|36.13|38.71|36.31|38.75|36.35|38.51|36.11|0
1649862600000|2022-04-13 15:10:00|38.69|36.29|38.39|35.99|38.73|36.33|38.37|35.97|0
1649862900000|2022-04-13 15:15:00|38.37|35.97|38.26|35.86|38.43|36.03|38.21|35.81|0
1649863200000|2022-04-13 15:20:00|38.24|35.84|37.69|35.29|39.07|36.67|37.69|35.29|0
1649863500000|2022-04-13 15:25:00|37.65|35.25|37.56|35.16|37.69|35.29|37.42|35.02|0
1649863800000|2022-04-13 15:30:00|37.5|35.1|37.45|35.05|37.58|35.18|37.23|34.83|0
1649864100000|2022-04-13 15:35:00|37.4|35|37.61|35.21|37.7|35.3|37.38|34.98|0
1649864400000|2022-04-13 15:40:00|37.57|35.17|37.57|35.17|37.72|35.32|37.43|35.03|0
1649864700000|2022-04-13 15:45:00|37.59|35.19|37.72|35.32|37.77|35.37|37.57|35.17|0
1649865000000|2022-04-13 15:50:00|37.75|35.35|37.88|35.48|37.95|35.55|37.75|35.35|0
1649865300000|2022-04-13 15:55:00|37.9|35.5|37.91|35.51|38.04|35.64|37.86|35.46|0
1649865600000|2022-04-13 16:00:00|37.9|35.5|37.8|35.4|38.1|35.7|37.77|35.37|0
1649865900000|2022-04-13 16:05:00|37.82|35.42|37.66|35.26|37.84|35.44|37.62|35.22|0
1649866200000|2022-04-13 16:10:00|37.67|35.27|37.71|35.31|38|35.6|37.62|35.22|0
1649866500000|2022-04-13 16:15:00|37.67|35.27|37.51|35.11|37.78|35.38|37.43|35.03|0
1649866800000|2022-04-13 16:20:00|37.55|35.15|37.29|34.89|37.65|35.25|37.29|34.89|0
1649867100000|2022-04-13 16:25:00|37.27|34.87|37.5|35.1|37.5|35.1|37.14|34.74|0
1649867400000|2022-04-13 16:30:00|37.48|35.08|37.29|34.89|37.49|35.09|37.21|34.81|0
1649867700000|2022-04-13 16:35:00|37.25|34.85|37.19|34.79|37.25|34.85|37.1|34.7|0
1649868000000|2022-04-13 16:40:00|37.18|34.78|36.83|34.43|37.19|34.79|36.8|34.4|0
1649868300000|2022-04-13 16:45:00|36.82|34.42|36.89|34.49|36.92|34.52|36.78|34.38|0
1649868600000|2022-04-13 16:50:00|36.9|34.5|36.7|34.3|37.44|35.04|36.65|34.25|0
1649868900000|2022-04-13 16:55:00|36.69|34.29|36.9|34.5|36.94|34.54|36.63|34.23|0
1649869200000|2022-04-13 17:00:00|36.86|34.46|36.72|34.32|36.94|34.54|36.61|34.21|0
1649869500000|2022-04-13 17:05:00|36.76|34.36|36.63|34.23|36.76|34.36|36.56|34.16|0
1649869800000|2022-04-13 17:10:00|36.65|34.25|36.57|34.17|36.66|34.26|36.38|33.98|0
1649870100000|2022-04-13 17:15:00|36.59|34.19|36.57|34.17|36.61|34.21|36.48|34.08|0
1649870400000|2022-04-13 17:20:00|36.54|34.14|36.46|34.06|36.54|34.14|36.34|33.94|0
1649870700000|2022-04-13 17:25:00|36.5|34.1|36.66|34.26|36.77|34.37|36.48|34.08|0
1649871000000|2022-04-13 17:30:00|36.68|34.28|36.96|34.56|36.98|34.58|36.62|34.22|0
1649871300000|2022-04-13 17:35:00|36.92|34.52|37.08|34.68|37.19|34.79|36.92|34.52|0
1649871600000|2022-04-13 17:40:00|37.09|34.69|37.09|34.69|37.16|34.76|37.05|34.65|0
1649871900000|2022-04-13 17:45:00|37.1|34.7|37.23|34.83|37.36|34.96|36.89|34.49|0
1649872200000|2022-04-13 17:50:00|37.25|34.85|37.37|34.97|37.43|35.03|37.23|34.83|0
1649872500000|2022-04-13 17:55:00|37.36|34.96|37.07|34.67|37.43|35.03|37.07|34.67|0
1649872800000|2022-04-13 18:00:00|37.06|34.66|37.06|34.66|37.21|34.81|37.03|34.63|0
1649873100000|2022-04-13 18:05:00|37.08|34.68|36.81|34.41|37.1|34.7|36.7|34.3|0
1649873400000|2022-04-13 18:10:00|36.83|34.43|37.01|34.61|37.24|34.84|36.83|34.43|0
1649873700000|2022-04-13 18:15:00|37.03|34.63|36.68|34.28|37.03|34.63|36.66|34.26|0
1649874000000|2022-04-13 18:20:00|36.66|34.26|36.72|34.32|36.84|34.44|36.54|34.14|0
1649874300000|2022-04-13 18:25:00|36.7|34.3|36.75|34.35|36.9|34.5|36.66|34.26|0
1649874600000|2022-04-13 18:30:00|36.74|34.34|36.33|33.93|36.91|34.51|36.33|33.93|0
1649874900000|2022-04-13 18:35:00|36.3|33.9|36.24|33.84|36.4|34|36.14|33.74|0
1649875200000|2022-04-13 18:40:00|36.26|33.86|36.01|33.61|36.3|33.9|36.01|33.61|0
1649875500000|2022-04-13 18:45:00|35.99|33.59|35.91|33.51|36.14|33.74|35.91|33.51|0
1649875800000|2022-04-13 18:50:00|35.89|33.49|35.76|33.36|36.08|33.68|35.69|33.29|0
1649876100000|2022-04-13 18:55:00|35.74|33.34|35.76|33.36|35.79|33.39|35.63|33.23|0
1649876400000|2022-04-13 19:00:00|35.74|33.34|35.95|33.55|36.09|33.69|35.7|33.3|0
1649876700000|2022-04-13 19:05:00|35.93|33.53|35.49|33.09|35.93|33.53|35.46|33.06|0
1649877000000|2022-04-13 19:10:00|35.51|33.11|35.51|33.11|35.6|33.2|35.44|33.04|0
1649877300000|2022-04-13 19:15:00|35.52|33.12|35.3|32.9|35.53|33.13|35.26|32.86|0
1649877600000|2022-04-13 19:20:00|35.32|32.92|35.49|33.09|35.5|33.1|35.26|32.86|0
1649877900000|2022-04-13 19:25:00|35.45|33.05|35.13|32.73|35.49|33.09|35.07|32.67|0
1649878200000|2022-04-13 19:30:00|35.12|32.72|34.91|32.51|35.18|32.78|34.84|32.44|0
1649878500000|2022-04-13 19:35:00|34.89|32.49|34.84|32.44|35.08|32.68|34.81|32.41|0
1649878800000|2022-04-13 19:40:00|34.87|32.47|34.89|32.49|35.01|32.61|34.82|32.42|0
1649879100000|2022-04-13 19:45:00|34.84|32.44|34.78|32.38|34.97|32.57|34.72|32.32|0
1649879400000|2022-04-13 19:50:00|34.8|32.4|35.23|32.83|35.33|32.93|34.8|32.4|0
1649879700000|2022-04-13 19:55:00|35.32|32.92|34.83|32.43|35.33|32.93|34.71|32.31|0
1649880000000|2022-04-13 20:00:00|34.77|32.37|35.03|32.63|35.1|32.7|34.77|32.37|0
1649880300000|2022-04-13 20:05:00|35.05|32.65|35.01|32.61|35.1|32.7|34.99|32.59|0
1649880600000|2022-04-13 20:10:00|35.03|32.63|35.1|32.7|35.1|32.7|34.94|32.54|0
1649880900000|2022-04-13 20:15:00|35.3|32.5|35.21|32.41|35.3|32.5|35.18|32.38|0
1649881200000|2022-04-13 20:20:00|35.19|32.39|35.21|32.41|35.23|32.43|35.19|32.39|0
1649881500000|2022-04-13 20:25:00|35.19|32.39|35.22|32.42|35.22|32.42|35.17|32.37|0
1649881800000|2022-04-13 20:30:00|35.21|32.41|35.2|32.4|35.22|32.42|35.2|32.4|0
1649882100000|2022-04-13 20:35:00|35.19|32.39|35.22|32.42|35.22|32.42|35.19|32.39|0
1649882400000|2022-04-13 20:40:00|35.2|32.4|35.18|32.38|35.22|32.42|35.17|32.37|0
1649882700000|2022-04-13 20:45:00|35.2|32.4|35.2|32.4|35.22|32.42|35.17|32.37|0
1649883000000|2022-04-13 20:50:00|35.22|32.42|35.22|32.42|35.22|32.42|35.18|32.38|0
1649883300000|2022-04-13 20:55:00|35.2|32.4|35.26|32.46|35.27|32.47|35.18|32.38|0
1649883600000|2022-04-13 21:00:00|35.27|32.47|35.24|32.44|35.27|32.47|35.23|32.43|0
1649883900000|2022-04-13 21:05:00|35.26|32.46|35.26|32.46|35.27|32.47|35.24|32.44|0
1649884200000|2022-04-13 21:10:00|35.27|32.47|35.26|32.46|35.27|32.47|35.26|32.46|0
1649884500000|2022-04-13 21:15:00|35.25|32.45|35.25|32.45|35.27|32.47|35.25|32.45|0
1649884800000|2022-04-13 21:20:00|35.22|32.42|35.19|32.39|35.22|32.42|35.19|32.39|0
1649885100000|2022-04-13 21:25:00|35.2|32.4|35.2|32.4|35.2|32.4|35.2|32.4|0
1649885400000|2022-04-13 21:30:00|35.19|32.39|35.19|32.39|35.19|32.39|35.19|32.39|0
1649886300000|2022-04-13 21:45:00|35.2|32.4|35.19|32.39|35.2|32.4|35.19|32.39|0
1649886900000|2022-04-13 21:55:00|35.18|32.38|35.2|32.4|35.2|32.4|35.18|32.38|0
1649887200000|2022-04-13 22:00:00|35.21|32.41|35.25|32.45|35.26|32.46|35.18|32.38|0
1649887500000|2022-04-13 22:05:00|35.26|32.46|35.24|32.44|35.26|32.46|35.21|32.41|0
1649887800000|2022-04-13 22:10:00|35.25|32.45|35.23|32.43|35.26|32.46|35.23|32.43|0
1649888100000|2022-04-13 22:15:00|35.24|32.44|35.19|32.39|35.24|32.44|35.14|32.34|0
1649888400000|2022-04-13 22:20:00|35.18|32.38|35.24|32.44|35.24|32.44|35.16|32.36|0
1649888700000|2022-04-13 22:25:00|35.22|32.42|35.22|32.42|35.26|32.46|35.21|32.41|0
1649889000000|2022-04-13 22:30:00|35.2|32.4|35.1|32.3|35.22|32.42|35.08|32.28|0
1649889300000|2022-04-13 22:35:00|35.08|32.28|35.06|32.26|35.08|32.28|35.01|32.21|0
1649889600000|2022-04-13 22:40:00|35.05|32.25|35.03|32.23|35.05|32.25|35|32.2|0
1649889900000|2022-04-13 22:45:00|35.02|32.22|34.99|32.19|35.02|32.22|34.99|32.19|0
1649890200000|2022-04-13 22:50:00|35.01|32.21|34.96|32.16|35.01|32.21|34.96|32.16|0
1649890500000|2022-04-13 22:55:00|34.94|32.14|34.95|32.15|34.99|32.19|34.94|32.14|0
1649890800000|2022-04-13 23:00:00|34.94|32.14|35.03|32.23|35.04|32.24|34.94|32.14|0
1649891100000|2022-04-13 23:05:00|35.04|32.24|35.05|32.25|35.08|32.28|35.02|32.22|0
1649891400000|2022-04-13 23:10:00|35.07|32.27|35.09|32.29|35.09|32.29|35.06|32.26|0
1649891700000|2022-04-13 23:15:00|35.07|32.27|35.02|32.22|35.07|32.27|35|32.2|0
1649892000000|2022-04-13 23:20:00|35.03|32.23|34.98|32.18|35.03|32.23|34.96|32.16|0
1649892300000|2022-04-13 23:25:00|35|32.2|35.17|32.37|35.19|32.39|34.99|32.19|0
1649892600000|2022-04-13 23:30:00|35.18|32.38|35.19|32.39|35.2|32.4|35.17|32.37|0
1649892900000|2022-04-13 23:35:00|35.18|32.38|35.22|32.42|35.24|32.44|35.17|32.37|0
1649893200000|2022-04-13 23:40:00|35.2|32.4|35.18|32.38|35.21|32.41|35.17|32.37|0
1649893500000|2022-04-13 23:45:00|35.16|32.36|35.18|32.38|35.22|32.42|35.11|32.31|0
1649893800000|2022-04-13 23:50:00|35.2|32.4|35.18|32.38|35.21|32.41|35.14|32.34|0
1649894100000|2022-04-13 23:55:00|35.16|32.36|35.21|32.41|35.21|32.41|35.14|32.34|0
1649894400000|2022-04-14 00:00:00|35.16|32.36|35|32.2|35.21|32.41|34.99|32.19|0
1649894700000|2022-04-14 00:05:00|34.99|32.19|34.88|32.08|35.07|32.27|34.85|32.05|0
1649895000000|2022-04-14 00:10:00|34.9|32.1|34.74|31.94|34.93|32.13|34.71|31.91|0
1649895300000|2022-04-14 00:15:00|34.73|31.93|34.79|31.99|34.95|32.15|34.73|31.93|0
1649895600000|2022-04-14 00:20:00|34.78|31.98|34.74|31.94|34.86|32.06|34.69|31.89|0
1649895900000|2022-04-14 00:25:00|34.72|31.92|34.76|31.96|34.76|31.96|34.71|31.91|0
1649896200000|2022-04-14 00:30:00|34.74|31.94|34.7|31.9|34.77|31.97|34.67|31.87|0
1649896500000|2022-04-14 00:35:00|34.72|31.92|34.74|31.94|34.77|31.97|34.7|31.9|0
1649896800000|2022-04-14 00:40:00|34.73|31.93|34.77|31.97|34.8|32|34.73|31.93|0
1649897100000|2022-04-14 00:45:00|34.79|31.99|34.74|31.94|34.79|31.99|34.72|31.92|0
1649897400000|2022-04-14 00:50:00|34.73|31.93|34.72|31.92|34.75|31.95|34.72|31.92|0
1649897700000|2022-04-14 00:55:00|34.73|31.93|34.85|32.05|34.87|32.07|34.73|31.93|0
1649898000000|2022-04-14 01:00:00|34.87|32.07|34.96|32.16|35.04|32.24|34.83|32.03|0
1649898300000|2022-04-14 01:05:00|34.95|32.15|35|32.2|35.05|32.25|34.95|32.15|0
1649898600000|2022-04-14 01:10:00|35.02|32.22|35.02|32.22|35.05|32.25|34.94|32.14|0
1649898900000|2022-04-14 01:15:00|35.01|32.21|34.95|32.15|35.02|32.22|34.91|32.11|0
1649899200000|2022-04-14 01:20:00|34.96|32.16|34.96|32.16|35.03|32.23|34.95|32.15|0
1649899500000|2022-04-14 01:25:00|34.95|32.15|34.98|32.18|34.98|32.18|34.93|32.13|0
1649899800000|2022-04-14 01:30:00|34.96|32.16|35.01|32.21|35.06|32.26|34.94|32.14|0
1649900100000|2022-04-14 01:35:00|34.99|32.19|34.99|32.19|35.03|32.23|34.97|32.17|0
1649900400000|2022-04-14 01:40:00|34.98|32.18|35.09|32.29|35.09|32.29|34.96|32.16|0
1649900700000|2022-04-14 01:45:00|35.08|32.28|34.94|32.14|35.09|32.29|34.9|32.1|0
1649901000000|2022-04-14 01:50:00|34.93|32.13|34.83|32.03|34.96|32.16|34.78|31.98|0
1649901300000|2022-04-14 01:55:00|34.85|32.05|34.71|31.91|34.85|32.05|34.68|31.88|0
1649901600000|2022-04-14 02:00:00|34.73|31.93|34.75|31.95|34.78|31.98|34.71|31.91|0
1649901900000|2022-04-14 02:05:00|34.76|31.96|34.63|31.83|34.76|31.96|34.59|31.79|0
1649902200000|2022-04-14 02:10:00|34.61|31.81|34.62|31.82|34.64|31.84|34.54|31.74|0
1649902500000|2022-04-14 02:15:00|34.61|31.81|34.54|31.74|34.62|31.82|34.5|31.7|0
1649902800000|2022-04-14 02:20:00|34.55|31.75|34.62|31.82|34.67|31.87|34.55|31.75|0
1649903100000|2022-04-14 02:25:00|34.6|31.8|34.62|31.82|34.64|31.84|34.55|31.75|0
1649903400000|2022-04-14 02:30:00|34.64|31.84|34.7|31.9|34.7|31.9|34.62|31.82|0
1649903700000|2022-04-14 02:35:00|34.69|31.89|34.7|31.9|34.74|31.94|34.68|31.88|0
1649904000000|2022-04-14 02:40:00|34.71|31.91|34.68|31.88|34.72|31.92|34.64|31.84|0
1649904300000|2022-04-14 02:45:00|34.67|31.87|34.68|31.88|34.68|31.88|34.61|31.81|0
1649904600000|2022-04-14 02:50:00|34.66|31.86|34.63|31.83|34.7|31.9|34.61|31.81|0
1649904900000|2022-04-14 02:55:00|34.61|31.81|34.66|31.86|34.66|31.86|34.59|31.79|0
1649905200000|2022-04-14 03:00:00|34.65|31.85|34.59|31.79|34.66|31.86|34.59|31.79|0
1649905500000|2022-04-14 03:05:00|34.58|31.78|34.68|31.88|34.72|31.92|34.58|31.78|0
1649905800000|2022-04-14 03:10:00|34.69|31.89|34.67|31.87|34.71|31.91|34.66|31.86|0
1649906100000|2022-04-14 03:15:00|34.69|31.89|34.57|31.77|34.69|31.89|34.52|31.72|0
1649906400000|2022-04-14 03:20:00|34.59|31.79|34.67|31.87|34.72|31.92|34.58|31.78|0
1649906700000|2022-04-14 03:25:00|34.69|31.89|34.65|31.85|34.69|31.89|34.64|31.84|0
1649907000000|2022-04-14 03:30:00|34.64|31.84|34.69|31.89|34.7|31.9|34.64|31.84|0
1649907300000|2022-04-14 03:35:00|34.67|31.87|34.75|31.95|34.77|31.97|34.67|31.87|0
1649907600000|2022-04-14 03:40:00|34.73|31.93|34.67|31.87|34.75|31.95|34.65|31.85|0
1649907900000|2022-04-14 03:45:00|34.65|31.85|34.56|31.76|34.68|31.88|34.44|31.64|0
1649908200000|2022-04-14 03:50:00|34.55|31.75|34.65|31.85|34.65|31.85|34.55|31.75|0
1649908500000|2022-04-14 03:55:00|34.66|31.86|34.63|31.83|34.66|31.86|34.61|31.81|0
1649908800000|2022-04-14 04:00:00|34.64|31.84|34.55|31.75|34.64|31.84|34.52|31.72|0
1649909100000|2022-04-14 04:05:00|34.54|31.74|34.49|31.69|34.55|31.75|34.45|31.65|0
1649909400000|2022-04-14 04:10:00|34.48|31.68|34.39|31.59|34.49|31.69|34.34|31.54|0
1649909700000|2022-04-14 04:15:00|34.4|31.6|34.35|31.55|34.45|31.65|34.3|31.5|0
1649910000000|2022-04-14 04:20:00|34.36|31.56|34.26|31.46|34.38|31.58|34.26|31.46|0
1649910300000|2022-04-14 04:25:00|34.28|31.48|34.22|31.42|34.32|31.52|34.2|31.4|0
1649910600000|2022-04-14 04:30:00|34.23|31.43|34.19|31.39|34.23|31.43|34.18|31.38|0
1649910900000|2022-04-14 04:35:00|34.18|31.38|34.18|31.38|34.2|31.4|34.14|31.34|0
1649911200000|2022-04-14 04:40:00|34.19|31.39|34.16|31.36|34.19|31.39|34.14|31.34|0
1649911500000|2022-04-14 04:45:00|34.14|31.34|34.07|31.27|34.14|31.34|34.07|31.27|0
1649911800000|2022-04-14 04:50:00|34.08|31.28|34.15|31.35|34.16|31.36|34.08|31.28|0
1649912100000|2022-04-14 04:55:00|34.16|31.36|34.17|31.37|34.17|31.37|34.14|31.34|0
1649912400000|2022-04-14 05:00:00|34.15|31.35|34.17|31.37|34.2|31.4|34.09|31.29|0
1649912700000|2022-04-14 05:05:00|34.18|31.38|34.2|31.4|34.2|31.4|34.09|31.29|0
1649913000000|2022-04-14 05:10:00|34.19|31.39|34.17|31.37|34.23|31.43|34.17|31.37|0
1649913300000|2022-04-14 05:15:00|34.13|31.33|34.11|31.31|34.13|31.33|34.08|31.28|0
1649913600000|2022-04-14 05:20:00|34.1|31.3|34.18|31.38|34.2|31.4|34.1|31.3|0
1649913900000|2022-04-14 05:25:00|34.16|31.36|34.2|31.4|34.2|31.4|34.13|31.33|0
1649914200000|2022-04-14 05:30:00|34.19|31.39|34.13|31.33|34.24|31.44|34.11|31.31|0
1649914500000|2022-04-14 05:35:00|34.12|31.32|33.97|31.17|34.14|31.34|33.94|31.14|0
1649914800000|2022-04-14 05:40:00|33.99|31.19|34.03|31.23|34.07|31.27|33.96|31.16|0
1649915100000|2022-04-14 05:45:00|34.04|31.24|34.16|31.36|34.16|31.36|33.95|31.15|0
1649915400000|2022-04-14 05:50:00|34.17|31.37|34.14|31.34|34.19|31.39|34.12|31.32|0
1649915700000|2022-04-14 05:55:00|34.12|31.32|34.22|31.42|34.22|31.42|34.05|31.25|0
1649916000000|2022-04-14 06:00:00|34.2|31.4|34.27|31.47|34.29|31.49|34.14|31.34|0
1649916300000|2022-04-14 06:05:00|34.29|31.49|34.31|31.51|34.39|31.59|34.24|31.44|0
1649916600000|2022-04-14 06:10:00|34.3|31.5|34.28|31.48|34.33|31.53|34.25|31.45|0
1649916900000|2022-04-14 06:15:00|34.29|31.49|34.24|31.44|34.64|31.84|34.19|31.39|0
1649917200000|2022-04-14 06:20:00|34.23|31.43|34.17|31.37|34.27|31.47|34.17|31.37|0
1649917500000|2022-04-14 06:25:00|34.19|31.39|34.32|31.52|34.37|31.57|34.17|31.37|0
1649917800000|2022-04-14 06:30:00|34.34|31.54|34.45|31.65|34.47|31.67|34.27|31.47|0
1649918100000|2022-04-14 06:35:00|34.44|31.64|34.42|31.62|34.46|31.66|34.37|31.57|0
1649918400000|2022-04-14 06:40:00|34.43|31.63|34.44|31.64|34.47|31.67|34.39|31.59|0
1649918700000|2022-04-14 06:45:00|34.45|31.65|34.48|31.68|34.49|31.69|34.4|31.6|0
1649919000000|2022-04-14 06:50:00|34.5|31.7|34.57|31.77|34.57|31.77|34.45|31.65|0
1649919300000|2022-04-14 06:55:00|34.58|31.78|34.62|31.82|34.62|31.82|34.58|31.78|0
1649919600000|2022-04-14 07:00:00|34.57|31.77|34.98|31.62|35.08|31.97|34.57|31.56|0
1649919900000|2022-04-14 07:05:00|34.76|31.88|34.88|32|34.89|32.01|34.71|31.83|0
1649920200000|2022-04-14 07:10:00|34.89|32.01|34.98|32.1|35.1|32.22|34.84|31.96|0
1649920500000|2022-04-14 07:15:00|34.99|32.11|34.9|32.02|35.17|32.29|34.88|32|0
1649920800000|2022-04-14 07:20:00|34.89|32.01|34.85|31.97|35.09|32.21|34.82|31.94|0
1649921100000|2022-04-14 07:25:00|34.84|31.96|34.89|32.01|34.92|32.04|34.53|31.65|0
1649921400000|2022-04-14 07:30:00|34.88|32|35.14|32.26|35.15|32.27|34.86|31.98|0
1649921700000|2022-04-14 07:35:00|35.13|32.25|35.1|32.22|35.22|32.34|34.99|32.11|0
1649922000000|2022-04-14 07:40:00|35.09|32.21|34.6|32.2|35.1|32.23|34.56|31.99|0
1649922300000|2022-04-14 07:45:00|34.58|32.18|34.47|32.07|34.66|32.26|34.44|32.04|0
1649922600000|2022-04-14 07:50:00|34.46|32.06|34.57|32.17|34.61|32.21|34.46|32.06|0
1649922900000|2022-04-14 07:55:00|34.55|32.15|34.58|32.18|34.71|32.31|34.54|32.14|0
1649923200000|2022-04-14 08:00:00|34.57|32.17|34.76|32.36|34.8|32.4|34.51|32.11|0
1649923500000|2022-04-14 08:05:00|34.78|32.38|34.62|32.22|34.78|32.38|34.45|32.05|0
1649923800000|2022-04-14 08:10:00|34.59|32.19|34.56|32.16|34.64|32.24|34.5|32.1|0
1649924100000|2022-04-14 08:15:00|34.54|32.14|34.64|32.24|34.66|32.26|34.49|32.09|0
1649924400000|2022-04-14 08:20:00|34.66|32.26|34.69|32.29|34.72|32.32|34.6|32.2|0
1649924700000|2022-04-14 08:25:00|34.71|32.31|34.84|32.44|34.95|32.55|34.71|32.31|0
1649925000000|2022-04-14 08:30:00|34.86|32.46|34.87|32.47|34.93|32.53|34.81|32.41|0
1649925300000|2022-04-14 08:35:00|34.89|32.49|34.87|32.47|34.93|32.53|34.85|32.45|0
1649925600000|2022-04-14 08:40:00|34.89|32.49|34.79|32.39|34.89|32.49|34.67|32.27|0
1649925900000|2022-04-14 08:45:00|34.77|32.37|34.78|32.38|34.87|32.47|34.73|32.33|0
1649926200000|2022-04-14 08:50:00|34.77|32.37|34.7|32.3|34.79|32.39|34.68|32.28|0
1649926500000|2022-04-14 08:55:00|34.71|32.31|34.66|32.26|34.8|32.4|34.66|32.26|0
1649926800000|2022-04-14 09:00:00|34.68|32.28|34.76|32.36|34.76|32.36|34.63|32.23|0
1649927100000|2022-04-14 09:05:00|34.81|32.41|34.74|32.34|34.85|32.45|34.62|32.22|0
1649927400000|2022-04-14 09:10:00|34.76|32.36|34.74|32.34|34.93|32.53|34.62|32.22|0
1649927700000|2022-04-14 09:15:00|34.73|32.33|34.79|32.39|34.81|32.41|34.69|32.29|0
1649928000000|2022-04-14 09:20:00|34.78|32.38|34.71|32.31|34.79|32.39|34.66|32.26|0
1649928300000|2022-04-14 09:25:00|34.69|32.29|34.72|32.32|34.79|32.39|34.69|32.29|0
1649928600000|2022-04-14 09:30:00|34.7|32.3|34.6|32.2|34.75|32.35|34.58|32.18|0
1649928900000|2022-04-14 09:35:00|34.61|32.21|34.58|32.18|34.62|32.22|34.55|32.15|0
1649929200000|2022-04-14 09:40:00|34.57|32.17|34.6|32.2|34.63|32.23|34.55|32.15|0
1649929500000|2022-04-14 09:45:00|34.61|32.21|34.59|32.19|34.63|32.23|34.56|32.16|0
1649929800000|2022-04-14 09:50:00|34.6|32.2|34.66|32.26|35.16|32.59|34.6|32.01|0
1649930100000|2022-04-14 09:55:00|34.64|32.24|34.56|32.16|34.66|32.26|34.52|32.12|0
1649930400000|2022-04-14 10:00:00|34.58|32.18|34.44|32.04|34.61|32.21|34.42|32.02|0
1649930700000|2022-04-14 10:05:00|34.42|32.02|34.47|32.07|34.54|32.14|34.42|32.02|0
1649931000000|2022-04-14 10:10:00|34.48|32.08|34.57|32.17|34.63|32.23|34.42|32.02|0
1649931300000|2022-04-14 10:15:00|34.55|32.15|34.62|32.22|34.67|32.27|34.49|32.09|0
1649931600000|2022-04-14 10:20:00|34.63|32.23|34.62|32.22|34.67|32.27|34.53|32.13|0
1649931900000|2022-04-14 10:25:00|34.6|32.2|34.65|32.25|34.7|32.3|34.57|32.17|0
1649932200000|2022-04-14 10:30:00|34.62|32.22|34.89|32.49|34.92|32.52|34.6|32.2|0
1649932500000|2022-04-14 10:35:00|34.91|32.51|34.89|32.49|34.91|32.51|34.82|32.42|0
1649932800000|2022-04-14 10:40:00|34.87|32.47|34.75|32.35|34.88|32.48|34.72|32.32|0
1649933100000|2022-04-14 10:45:00|34.78|32.38|34.78|32.38|34.82|32.42|34.66|32.26|0
1649933400000|2022-04-14 10:50:00|34.79|32.39|34.63|32.23|34.8|32.4|34.63|32.23|0
1649933700000|2022-04-14 10:55:00|34.64|32.24|34.64|32.24|34.69|32.29|34.61|32.21|0
1649934000000|2022-04-14 11:00:00|34.66|32.26|34.37|31.97|34.71|32.31|34.33|31.93|0
1649934300000|2022-04-14 11:05:00|34.35|31.95|34.24|31.84|34.73|32.09|34.23|31.74|0
1649934600000|2022-04-14 11:10:00|34.26|31.86|34.23|31.83|34.29|31.89|34.16|31.76|0
1649934900000|2022-04-14 11:15:00|34.19|31.79|34.3|31.9|34.33|31.93|34.14|31.74|0
1649935200000|2022-04-14 11:20:00|34.31|31.91|34.43|32.03|34.46|32.06|34.31|31.91|0
1649935500000|2022-04-14 11:25:00|34.41|32.01|34.54|32.14|34.55|32.15|34.4|32|0
1649935800000|2022-04-14 11:30:00|34.55|32.15|34.53|32.13|34.58|32.18|34.44|32.04|0
1649936100000|2022-04-14 11:35:00|34.51|32.11|34.34|31.94|34.58|32.18|34.34|31.94|0
1649936400000|2022-04-14 11:40:00|34.35|31.95|34.4|32|34.41|32.01|34.24|31.84|0
1649936700000|2022-04-14 11:45:00|34.37|31.97|34.9|31.54|34.95|32.01|34.27|31.39|0
1649937000000|2022-04-14 11:50:00|34.88|31.52|35.19|32.31|35.4|32.33|34.88|31.52|0
1649937300000|2022-04-14 11:55:00|35.16|32.28|35.27|32.39|35.37|32.49|34.73|31.85|0
1649937600000|2022-04-14 12:00:00|35.28|32.4|35.15|32.27|35.33|32.45|35.07|32.19|0
1649937900000|2022-04-14 12:05:00|35.13|32.25|35.06|32.18|35.13|32.25|35.01|32.13|0
1649938200000|2022-04-14 12:10:00|35.05|32.17|34.97|32.09|35.07|32.19|34.92|32.04|0
1649938500000|2022-04-14 12:15:00|34.99|32.11|34.83|31.95|35.04|32.16|34.83|31.95|0
1649938800000|2022-04-14 12:20:00|34.85|31.97|34.85|31.97|34.9|32.02|34.8|31.92|0
1649939100000|2022-04-14 12:25:00|34.86|31.98|34.75|31.87|35.29|32.41|34.67|31.79|0
1649939400000|2022-04-14 12:30:00|34.72|31.84|34.68|32.28|34.89|32.33|34.54|31.72|0
1649939700000|2022-04-14 12:35:00|34.66|32.26|34.85|32.45|34.85|32.45|34.65|32.25|0
1649940000000|2022-04-14 12:40:00|34.83|32.43|34.85|32.45|35.02|32.62|34.78|32.38|0
1649940300000|2022-04-14 12:45:00|34.83|32.43|34.97|32.57|35.06|32.66|34.73|32.33|0
1649940600000|2022-04-14 12:50:00|34.99|32.59|34.98|32.58|35.03|32.63|34.9|32.5|0
1649940900000|2022-04-14 12:55:00|35|32.6|35.1|32.7|35.14|32.74|34.9|32.5|0
1649941200000|2022-04-14 13:00:00|35.09|32.69|34.98|32.58|35.24|32.84|34.98|32.58|0
1649941500000|2022-04-14 13:05:00|35|32.6|34.98|32.58|35.12|32.72|34.96|32.56|0
1649941800000|2022-04-14 13:10:00|35|32.6|35.01|32.61|35.07|32.67|34.94|32.54|0
1649942100000|2022-04-14 13:15:00|35|32.6|34.72|32.32|35.05|32.65|34.72|32.32|0
1649942400000|2022-04-14 13:20:00|34.74|32.34|34.66|32.26|34.74|32.34|34.63|32.23|0
1649942700000|2022-04-14 13:25:00|34.75|32.35|34.19|31.79|34.75|32.35|34.17|31.77|0
1649943000000|2022-04-14 13:30:00|34.17|31.77|33.66|31.26|34.17|31.77|33.66|31.26|0
1649943300000|2022-04-14 13:35:00|33.68|31.28|33.46|30.58|34.02|31.62|32.69|30.1|0
1649943600000|2022-04-14 13:40:00|33.41|30.53|34.13|31.25|34.13|31.25|33.33|30.45|0
1649943900000|2022-04-14 13:45:00|34.11|31.23|34.93|32.05|35.9|33.02|33.89|31.01|0
1649944200000|2022-04-14 13:50:00|34.9|32.02|34.99|32.11|35.34|32.46|34.87|31.99|0
1649944500000|2022-04-14 13:55:00|34.97|32.09|34.95|32.07|35.11|32.23|34.82|31.94|0
1649944800000|2022-04-14 14:00:00|34.91|32.03|34.61|31.73|34.98|32.1|34.39|31.51|0
1649945100000|2022-04-14 14:05:00|34.64|31.76|35.64|32.76|35.85|32.97|34.3|31.42|0
1649945400000|2022-04-14 14:10:00|35.71|32.83|34.86|31.98|35.8|32.92|34.71|31.83|0
1649945700000|2022-04-14 14:15:00|34.88|32|34.79|31.91|35.11|32.23|34.59|31.71|0
1649946000000|2022-04-14 14:20:00|35.23|32.35|35.47|32.59|35.67|32.79|35.17|32.29|0
1649946300000|2022-04-14 14:25:00|35.49|32.61|35.52|32.64|35.68|32.8|35.4|32.52|0
1649946600000|2022-04-14 14:30:00|35.55|32.67|35.31|32.43|35.66|32.78|35.13|32.25|0
1649946900000|2022-04-14 14:35:00|35.36|32.48|35.59|32.71|35.83|32.95|35.17|32.29|0
1649947200000|2022-04-14 14:40:00|35.62|32.74|35.58|32.7|35.78|32.9|35.36|32.48|0
1649947500000|2022-04-14 14:45:00|35.55|32.67|35.7|32.82|35.7|32.82|35.28|32.4|0
1649947800000|2022-04-14 14:50:00|35.76|32.88|35.79|32.91|36.05|33.17|35.76|32.88|0
1649948100000|2022-04-14 14:55:00|35.81|32.93|35.68|32.8|35.86|32.98|35.49|32.61|0
1649948400000|2022-04-14 15:00:00|35.74|32.86|35.47|32.59|35.86|32.98|35.36|32.48|0
1649948700000|2022-04-14 15:05:00|35.49|32.61|35.49|32.61|35.64|32.76|35.33|32.45|0
1649949000000|2022-04-14 15:10:00|35.5|32.62|35.5|32.62|35.71|32.83|35.31|32.43|0
1649949300000|2022-04-14 15:15:00|35.47|32.59|35.71|32.83|35.85|32.97|35.28|32.4|0
1649949600000|2022-04-14 15:20:00|35.69|32.81|35.24|32.36|35.92|33.04|35.24|32.36|0
1649949900000|2022-04-14 15:25:00|35.22|32.34|35.08|32.2|35.44|32.56|35.01|32.13|0
1649950200000|2022-04-14 15:30:00|35.13|32.25|35.28|32.4|35.32|32.44|34.99|32.11|0
1649950500000|2022-04-14 15:35:00|35.3|32.42|35.61|32.73|35.65|32.77|35.28|32.4|0
1649950800000|2022-04-14 15:40:00|35.56|32.68|36|33.12|36.05|33.17|35.56|32.68|0
1649951100000|2022-04-14 15:45:00|36.02|33.14|35.96|33.08|36.11|33.23|35.86|32.98|0
1649951400000|2022-04-14 15:50:00|35.94|33.06|36.1|33.22|36.1|33.22|35.94|33.06|0
1649951700000|2022-04-14 15:55:00|36.09|33.21|36.15|33.27|36.21|33.33|35.39|32.51|0
1649952000000|2022-04-14 16:00:00|36.19|33.31|36.2|33.32|36.35|33.47|35.9|33.02|0
1649952300000|2022-04-14 16:05:00|36.24|33.36|35.94|33.06|36.26|33.38|35.87|32.99|0
1649952600000|2022-04-14 16:10:00|35.95|33.07|36.18|33.3|36.2|33.32|35.88|33|0
1649952900000|2022-04-14 16:15:00|36.16|33.28|36.29|33.41|36.38|33.5|36.05|33.17|0
1649953200000|2022-04-14 16:20:00|36.27|33.39|36.38|33.5|36.52|33.64|36.27|33.39|0
1649953500000|2022-04-14 16:25:00|36.36|33.48|36.64|33.76|36.72|33.84|36.3|33.42|0
1649953800000|2022-04-14 16:30:00|36.66|33.78|36.64|33.76|36.75|33.87|36.5|33.62|0
1649954100000|2022-04-14 16:35:00|36.68|33.8|36.71|33.83|36.73|33.85|36.57|33.69|0
1649954400000|2022-04-14 16:40:00|36.73|33.85|36.97|34.09|36.98|34.1|36.71|33.83|0
1649954700000|2022-04-14 16:45:00|36.98|34.1|37.01|34.13|37.05|34.17|36.89|34.01|0
1649955000000|2022-04-14 16:50:00|37.02|34.14|37.03|34.15|37.05|34.17|36.94|34.06|0
1649955300000|2022-04-14 16:55:00|37.02|34.14|36.65|33.77|37.03|34.15|36.62|33.74|0
1649955600000|2022-04-14 17:00:00|36.63|33.75|36.65|33.77|36.74|33.86|36.51|33.63|0
1649955900000|2022-04-14 17:05:00|36.67|33.79|36.81|33.93|36.88|34|36.63|33.75|0
1649956200000|2022-04-14 17:10:00|36.82|33.94|36.86|33.98|36.88|34|36.54|33.66|0
1649956500000|2022-04-14 17:15:00|36.81|33.93|36.88|34|36.95|34.07|36.68|33.8|0
1649956800000|2022-04-14 17:20:00|36.9|34.02|36.77|33.89|36.9|34.02|36.7|33.82|0
1649957100000|2022-04-14 17:25:00|36.72|33.84|36.7|33.82|36.82|33.94|36.65|33.77|0
1649957400000|2022-04-14 17:30:00|36.69|33.81|36.55|33.67|36.75|33.87|36.5|33.62|0
1649957700000|2022-04-14 17:35:00|36.53|33.65|36.5|33.62|36.53|33.65|36.35|33.47|0
1649958000000|2022-04-14 17:40:00|36.49|33.61|36.23|33.35|36.53|33.65|36.16|33.28|0
1649958300000|2022-04-14 17:45:00|36.19|33.31|35.98|33.1|36.21|33.33|35.92|33.04|0
1649958600000|2022-04-14 17:50:00|35.96|33.08|36.12|33.24|36.12|33.24|35.89|33.01|0
1649958900000|2022-04-14 17:55:00|36.1|33.22|35.73|32.85|36.12|33.24|35.73|32.85|0
1649959200000|2022-04-14 18:00:00|35.74|32.86|35.46|32.58|35.76|32.88|35.39|32.51|0
1649959500000|2022-04-14 18:05:00|35.44|32.56|35.72|32.84|35.78|32.9|35.43|32.55|0
1649959800000|2022-04-14 18:10:00|35.71|32.83|35.65|32.77|35.79|32.91|35.56|32.68|0
1649960100000|2022-04-14 18:15:00|35.58|32.7|35.95|33.07|35.97|33.09|35.53|32.65|0
1649960400000|2022-04-14 18:20:00|36.01|33.13|36.27|33.39|36.29|33.41|36|33.12|0
1649960700000|2022-04-14 18:25:00|36.23|33.35|36.03|33.15|36.32|33.44|35.91|33.03|0
1649961000000|2022-04-14 18:30:00|36|33.12|36.3|33.42|36.37|33.49|35.86|32.98|0
1649961300000|2022-04-14 18:35:00|36.31|33.43|36.39|33.51|36.46|33.58|36.23|33.35|0
1649961600000|2022-04-14 18:40:00|36.37|33.49|36.28|33.4|36.39|33.51|36.24|33.36|0
1649961900000|2022-04-14 18:45:00|36.29|33.41|36.31|33.43|36.42|33.54|36.17|33.29|0
1649962200000|2022-04-14 18:50:00|36.3|33.42|36.89|34.01|36.94|34.06|36.26|33.38|0
1649962500000|2022-04-14 18:55:00|36.83|33.95|37.12|34.24|37.14|34.26|36.83|33.95|0
1649962800000|2022-04-14 19:00:00|37.14|34.26|37.61|34.73|39.04|36.16|36.54|33.66|0
1649963100000|2022-04-14 19:05:00|37.59|34.71|37.99|35.11|37.99|35.11|37.5|34.62|0
1649963400000|2022-04-14 19:10:00|37.98|35.1|37.84|34.96|38.07|35.19|37.82|34.94|0
1649963700000|2022-04-14 19:15:00|37.81|34.93|37.35|34.47|37.81|34.93|37.29|34.41|0
1649964000000|2022-04-14 19:20:00|37.36|34.48|37.53|34.65|37.6|34.72|37.25|34.37|0
1649964300000|2022-04-14 19:25:00|37.51|34.63|37.82|34.94|37.88|35|37.51|34.63|0
1649964600000|2022-04-14 19:30:00|37.78|34.9|38.17|35.29|38.19|35.31|37.78|34.9|0
1649964900000|2022-04-14 19:35:00|38.15|35.27|38.26|35.38|38.26|35.38|37.98|35.1|0
1649965200000|2022-04-14 19:40:00|38.23|35.35|37.83|34.95|38.3|35.42|37.83|34.95|0
1649965500000|2022-04-14 19:45:00|37.85|34.97|38.09|35.21|38.2|35.32|37.8|34.92|0
1649965800000|2022-04-14 19:50:00|38.24|35.36|38.46|35.58|38.62|35.74|38.24|35.36|0
1649966100000|2022-04-14 19:55:00|38.39|35.51|38.76|35.88|38.92|36.04|38.3|35.42|0
1649966400000|2022-04-14 20:00:00|38.78|35.9|38.93|36.05|38.95|36.07|38.67|35.79|0
1649966700000|2022-04-14 20:05:00|38.91|36.03|38.91|36.03|38.95|36.07|38.86|35.98|0
1649967000000|2022-04-14 20:10:00|38.93|36.05|38.95|36.07|38.95|36.07|38.89|36.01|0
1650265500000|2022-04-18 07:05:00|40.08|37.2|40.12|37.24|40.12|37.24|40.06|37.18|0
1650265800000|2022-04-18 07:10:00|40.1|37.22|40.06|37.18|40.12|37.24|40|37.12|0
1650266100000|2022-04-18 07:15:00|40.08|37.2|40.08|37.2|40.12|37.24|40.04|37.16|0
1650266400000|2022-04-18 07:20:00|40.09|37.21|40.03|37.15|40.14|37.26|40.02|37.14|0
1650266700000|2022-04-18 07:25:00|40.02|37.14|40.04|37.16|40.04|37.16|39.91|37.03|0
1650267000000|2022-04-18 07:30:00|40.05|37.17|40.03|37.15|40.13|37.25|40.03|37.15|0
1650267300000|2022-04-18 07:35:00|39.99|37.11|40.21|37.33|40.38|37.5|39.98|37.1|0
1650267600000|2022-04-18 07:40:00|40.19|37.31|40.24|37.36|40.29|37.41|40.13|37.25|0
1650267900000|2022-04-18 07:45:00|40.21|37.33|40.09|37.21|40.23|37.35|40.06|37.18|0
1650268200000|2022-04-18 07:50:00|40.1|37.22|40.05|37.17|40.13|37.25|40.03|37.15|0
1650268500000|2022-04-18 07:55:00|40.07|37.19|40.04|37.16|40.11|37.23|40|37.12|0
1650268800000|2022-04-18 08:00:00|40.05|37.17|39.5|36.62|40.05|37.17|39.45|36.57|0
1650269100000|2022-04-18 08:05:00|39.49|36.61|39.34|36.94|39.56|37.07|39.27|36.58|0
1650269400000|2022-04-18 08:10:00|39.33|36.93|39.41|37.01|39.44|37.04|39.33|36.93|0
1650269700000|2022-04-18 08:15:00|39.39|36.99|39.27|36.87|39.41|37.01|39.27|36.87|0
1650270000000|2022-04-18 08:20:00|39.28|36.88|39.33|36.93|39.33|36.93|39.19|36.79|0
1650270300000|2022-04-18 08:25:00|39.31|36.91|39.33|36.93|39.33|36.93|39.25|36.85|0
1650270600000|2022-04-18 08:30:00|39.31|36.91|39.35|36.95|39.38|36.98|39.31|36.91|0
1650270900000|2022-04-18 08:35:00|39.34|36.94|39.34|36.94|39.39|36.99|39.31|36.91|0
1650271200000|2022-04-18 08:40:00|39.36|36.96|39.31|36.91|39.38|36.98|39.31|36.91|0
1650271500000|2022-04-18 08:45:00|39.3|36.9|39.31|36.91|39.34|36.94|39.3|36.9|0
1650271800000|2022-04-18 08:50:00|39.3|36.9|39.45|37.05|39.46|37.06|39.3|36.9|0
1650272100000|2022-04-18 08:55:00|39.46|37.06|39.51|37.11|39.53|37.13|39.44|37.04|0
1650272400000|2022-04-18 09:00:00|39.49|37.09|40.35|37.95|40.41|38.01|39.14|36.74|0
1650272700000|2022-04-18 09:05:00|40.34|37.94|40.36|37.96|40.38|37.98|40.32|37.92|0
1650273000000|2022-04-18 09:10:00|40.37|37.97|39.45|37.05|40.47|38.07|39.43|37.03|0
1650273300000|2022-04-18 09:15:00|39.44|37.04|39.48|37.08|39.48|37.08|39.37|36.97|0
1650273600000|2022-04-18 09:20:00|39.49|37.09|39.85|37.45|39.95|37.55|39.49|37.09|0
1650273900000|2022-04-18 09:25:00|39.86|37.46|39.79|37.39|39.86|37.46|39.72|37.32|0
1650274200000|2022-04-18 09:30:00|39.81|37.41|39.71|37.31|39.81|37.41|39.69|37.29|0
1650274500000|2022-04-18 09:35:00|39.7|37.3|39.71|37.31|39.73|37.33|39.65|37.25|0
1650274800000|2022-04-18 09:40:00|39.72|37.32|39.73|37.33|39.75|37.35|39.65|37.25|0
1650275100000|2022-04-18 09:45:00|39.72|37.32|39.68|37.28|39.77|37.37|39.67|37.27|0
1650275400000|2022-04-18 09:50:00|39.67|37.27|39.67|37.27|39.75|37.35|39.67|37.27|0
1650275700000|2022-04-18 09:55:00|39.68|37.28|39.66|37.26|39.71|37.31|39.65|37.25|0
1650276000000|2022-04-18 10:00:00|39.67|37.27|39.53|37.13|39.69|37.29|39.51|37.11|0
1650276300000|2022-04-18 10:05:00|39.54|37.14|39.48|37.08|39.59|37.19|39.45|37.05|0
1650276600000|2022-04-18 10:10:00|39.49|37.09|39.49|37.09|39.53|37.13|39.46|37.06|0
1650276900000|2022-04-18 10:15:00|39.48|37.08|39.52|37.12|39.52|37.12|39.46|37.06|0
1650277200000|2022-04-18 10:20:00|39.54|37.14|39.52|37.12|39.54|37.14|39.44|37.04|0
1650277500000|2022-04-18 10:25:00|39.5|37.1|39.2|36.8|39.5|37.1|39.15|36.75|0
1650277800000|2022-04-18 10:30:00|39.19|36.79|39.27|36.87|39.3|36.9|39.19|36.79|0
1650278100000|2022-04-18 10:35:00|39.26|36.86|39.32|36.92|39.34|36.94|39.26|36.86|0
1650278400000|2022-04-18 10:40:00|39.34|36.94|39.26|36.86|39.34|36.94|39.18|36.78|0
1650278700000|2022-04-18 10:45:00|39.28|36.88|39.25|36.85|39.28|36.88|39.2|36.8|0
1650279000000|2022-04-18 10:50:00|39.24|36.84|39.26|36.86|39.28|36.88|39.2|36.8|0
1650279300000|2022-04-18 10:55:00|39.28|36.88|39.3|36.9|39.31|36.91|39.2|36.8|0
1650279600000|2022-04-18 11:00:00|39.2|36.8|39.03|36.63|39.2|36.8|39|36.6|0
1650279900000|2022-04-18 11:05:00|39.04|36.64|38.79|36.39|39.04|36.64|38.71|36.31|0
1650280200000|2022-04-18 11:10:00|38.77|36.37|38.43|36.03|38.79|36.39|38.39|35.99|0
1650280500000|2022-04-18 11:15:00|38.42|36.02|38.35|35.95|38.48|36.08|38.29|35.89|0
1650280800000|2022-04-18 11:20:00|38.37|35.97|38.48|36.08|38.5|36.1|38.33|35.93|0
1650281100000|2022-04-18 11:25:00|38.47|36.07|38.52|36.12|38.56|36.16|38.46|36.06|0
1650281400000|2022-04-18 11:30:00|38.51|36.11|38.5|36.1|38.57|36.17|38.46|36.06|0
1650281700000|2022-04-18 11:35:00|38.51|36.11|38.67|36.27|38.69|36.29|38.51|36.11|0
1650282000000|2022-04-18 11:40:00|38.68|36.28|38.65|36.25|38.8|36.4|38.65|36.25|0
1650282300000|2022-04-18 11:45:00|38.64|36.24|38.8|36.4|38.81|36.41|38.64|36.24|0
1650282600000|2022-04-18 11:50:00|38.82|36.42|38.79|36.39|38.89|36.49|38.76|36.36|0
1650282900000|2022-04-18 11:55:00|38.87|36.47|38.87|36.47|38.93|36.53|38.85|36.45|0
1650283200000|2022-04-18 12:00:00|38.85|36.45|38.76|36.36|38.91|36.51|38.72|36.32|0
1650283500000|2022-04-18 12:05:00|38.77|36.37|38.89|36.49|38.94|36.54|38.68|36.28|0
1650283800000|2022-04-18 12:10:00|38.91|36.51|39|36.6|39.04|36.64|38.85|36.45|0
1650284100000|2022-04-18 12:15:00|38.98|36.58|38.93|36.53|39.11|36.71|38.88|36.48|0
1650284400000|2022-04-18 12:20:00|38.94|36.54|38.86|36.46|38.94|36.54|38.82|36.42|0
1650284700000|2022-04-18 12:25:00|38.88|36.48|38.75|36.35|38.88|36.48|38.73|36.33|0
1650285000000|2022-04-18 12:30:00|38.76|36.36|38.8|36.4|38.91|36.51|38.73|36.33|0
1650285300000|2022-04-18 12:35:00|38.78|36.38|38.58|36.18|38.78|36.38|38.49|36.09|0
1650285600000|2022-04-18 12:40:00|38.57|36.17|38.74|36.34|38.76|36.36|38.53|36.13|0
1650285900000|2022-04-18 12:45:00|38.72|36.32|38.7|36.3|38.78|36.38|38.68|36.28|0
1650286200000|2022-04-18 12:50:00|38.71|36.31|38.85|36.45|38.89|36.49|38.66|36.26|0
1650286500000|2022-04-18 12:55:00|38.83|36.43|38.89|36.49|38.9|36.5|38.68|36.28|0
1650286800000|2022-04-18 13:00:00|38.9|36.5|38.58|36.18|38.98|36.58|38.55|36.15|0
1650287100000|2022-04-18 13:05:00|38.6|36.2|38.6|36.2|38.64|36.24|38.54|36.14|0
1650287400000|2022-04-18 13:10:00|38.59|36.19|37.43|35.03|38.62|36.22|37.43|35.03|0
1650287700000|2022-04-18 13:15:00|37.41|35.01|37.5|35.1|37.51|35.11|37.34|34.94|0
1650288000000|2022-04-18 13:20:00|37.52|35.12|37.45|35.05|37.52|35.12|37.43|35.03|0
1650288300000|2022-04-18 13:25:00|37.47|35.07|37.67|35.27|37.75|35.35|37.47|35.07|0
1650288600000|2022-04-18 13:30:00|37.54|35.14|36.24|33.84|37.58|35.18|36.04|33.64|0
1650288900000|2022-04-18 13:35:00|36.33|33.93|35.74|33.34|36.35|33.95|35.36|32.96|0
1650289200000|2022-04-18 13:40:00|35.87|33.47|35.57|33.17|36.1|33.7|35.24|32.84|0
1650289500000|2022-04-18 13:45:00|35.47|33.07|35.64|33.24|35.95|33.55|35.47|33.07|0
1650289800000|2022-04-18 13:50:00|35.57|33.17|36.31|33.91|36.48|34.08|35.55|33.15|0
1650290100000|2022-04-18 13:55:00|36.33|33.93|36.43|34.03|36.62|34.22|36.33|33.93|0
1650290400000|2022-04-18 14:00:00|36.49|34.09|36.14|33.74|36.9|34.5|36.02|33.62|0
1650290700000|2022-04-18 14:05:00|36.11|33.71|36.97|34.57|36.97|34.57|36.07|33.67|0
1650291000000|2022-04-18 14:10:00|36.95|34.55|38.28|35.88|39.06|36.66|36.84|34.44|0
1650291300000|2022-04-18 14:15:00|38.24|35.84|38.16|35.76|38.43|36.03|38.11|35.71|0
1650291600000|2022-04-18 14:20:00|38.15|35.75|37.49|35.09|38.22|35.82|37.46|35.06|0
1650291900000|2022-04-18 14:25:00|37.47|35.07|37.97|35.57|37.97|35.57|37.36|34.96|0
1650292200000|2022-04-18 14:30:00|37.88|35.48|37.64|35.24|37.94|35.54|37.64|35.24|0
1650292500000|2022-04-18 14:35:00|37.62|35.22|37.6|35.2|37.9|35.5|37.58|35.18|0
1650292800000|2022-04-18 14:40:00|37.53|35.13|37.56|35.16|37.69|35.29|37.36|34.96|0
1650293100000|2022-04-18 14:45:00|37.52|35.12|37.61|35.21|37.78|35.38|37.41|35.01|0
1650293400000|2022-04-18 14:50:00|37.63|35.23|38.04|35.64|38.1|35.7|37.61|35.21|0
1650293700000|2022-04-18 14:55:00|38.02|35.62|37.25|34.85|38.27|35.87|37.24|34.84|0
1650294000000|2022-04-18 15:00:00|37.26|34.86|37.05|34.65|37.42|35.02|37.05|34.65|0
1650294300000|2022-04-18 15:05:00|37.03|34.63|37.25|34.85|37.25|34.85|36.98|34.58|0
1650294600000|2022-04-18 15:10:00|37.29|34.89|37.31|34.91|37.35|34.95|37.14|34.74|0
1650294900000|2022-04-18 15:15:00|37.33|34.93|37.64|35.24|37.75|35.35|37.27|34.87|0
1650295200000|2022-04-18 15:20:00|37.62|35.22|38.15|35.75|38.16|35.76|37.55|35.15|0
1650295500000|2022-04-18 15:25:00|38.2|35.8|38.34|35.94|38.53|36.13|37.97|35.57|0
1650295800000|2022-04-18 15:30:00|38.36|35.96|38.49|36.09|38.64|36.24|38.28|35.88|0
1650296100000|2022-04-18 15:35:00|38.47|36.07|38.73|36.33|38.83|36.43|38.45|36.05|0
1650296400000|2022-04-18 15:40:00|38.75|36.35|38.67|36.27|38.89|36.49|38.6|36.2|0
1650296700000|2022-04-18 15:45:00|38.66|36.26|39.11|36.71|39.13|36.73|38.65|36.25|0
1650297000000|2022-04-18 15:50:00|39.1|36.7|38.77|36.37|39.15|36.75|38.77|36.37|0
1650297300000|2022-04-18 15:55:00|38.8|36.4|38.46|36.06|38.82|36.42|38.42|36.02|0
1650297600000|2022-04-18 16:00:00|38.48|36.08|38.67|36.27|38.82|36.42|38.4|36|0
1650297900000|2022-04-18 16:05:00|38.68|36.28|38.81|36.41|38.82|36.42|38.5|36.1|0
1650298200000|2022-04-18 16:10:00|38.84|36.44|39.15|36.75|39.24|36.84|38.76|36.36|0
1650298500000|2022-04-18 16:15:00|39.16|36.76|39.25|36.85|39.38|36.98|38.73|36.33|0
1650298800000|2022-04-18 16:20:00|39.27|36.87|39.15|36.75|39.31|36.91|39.13|36.73|0
1650299100000|2022-04-18 16:25:00|39.13|36.73|39.33|36.93|39.43|37.03|39.13|36.73|0
1650299400000|2022-04-18 16:30:00|39.35|36.95|39.31|36.91|39.5|37.1|39.21|36.81|0
1650299700000|2022-04-18 16:35:00|39.29|36.89|39.68|37.28|39.68|37.28|39.07|36.67|0
1650300000000|2022-04-18 16:40:00|39.62|37.22|39.46|37.06|39.94|37.54|39.43|37.03|0
1650300300000|2022-04-18 16:45:00|39.45|37.05|39.5|37.1|39.58|37.18|39.31|36.91|0
1650300600000|2022-04-18 16:50:00|39.48|37.08|39.19|36.79|39.52|37.12|39.13|36.73|0
1650300900000|2022-04-18 16:55:00|39.17|36.77|39.21|36.81|39.27|36.87|39.05|36.65|0
1650301200000|2022-04-18 17:00:00|39.17|36.77|39.21|36.81|39.32|36.92|39.11|36.71|0
1650301500000|2022-04-18 17:05:00|39.23|36.83|38.74|36.34|39.24|36.84|38.74|36.34|0
1650301800000|2022-04-18 17:10:00|38.72|36.32|38.68|36.28|38.74|36.34|38.44|36.04|0
1650302100000|2022-04-18 17:15:00|38.7|36.3|38.95|36.55|39.34|36.94|38.54|36.14|0
1650302400000|2022-04-18 17:20:00|38.93|36.53|38.64|36.24|39.03|36.63|38.53|36.13|0
1650302700000|2022-04-18 17:25:00|38.62|36.22|38.39|35.99|38.7|36.3|38.39|35.99|0
1650303000000|2022-04-18 17:30:00|38.41|36.01|37.43|35.03|38.45|36.05|37.42|35.02|0
1650303300000|2022-04-18 17:35:00|37.42|35.02|36.98|34.58|38.26|35.86|36.98|34.58|0
1650303600000|2022-04-18 17:40:00|36.92|34.52|36.87|34.47|37.05|34.65|36.85|34.45|0
1650303900000|2022-04-18 17:45:00|36.9|34.5|36.74|34.34|37.03|34.63|36.67|34.27|0
1650304200000|2022-04-18 17:50:00|36.78|34.38|36.49|34.09|36.94|34.54|36.48|34.08|0
1650304500000|2022-04-18 17:55:00|36.47|34.07|36.6|34.2|36.71|34.31|36.18|33.78|0
1650304800000|2022-04-18 18:00:00|36.54|34.14|36.52|34.12|36.65|34.25|36.31|33.91|0
1650305100000|2022-04-18 18:05:00|36.56|34.16|36.7|34.3|36.8|34.4|36.5|34.1|0
1650305400000|2022-04-18 18:10:00|36.72|34.32|36.72|34.32|36.94|34.54|36.72|34.32|0
1650305700000|2022-04-18 18:15:00|36.71|34.31|36.98|34.58|37.23|34.83|36.41|34.01|0
1650306000000|2022-04-18 18:20:00|36.78|34.38|36.35|33.95|37.05|34.65|36.35|33.95|0
1650306300000|2022-04-18 18:25:00|36.33|33.93|36.77|34.37|36.89|34.49|36.19|33.79|0
1650306600000|2022-04-18 18:30:00|36.75|34.35|36.55|34.15|36.78|34.38|36.51|34.11|0
1650306900000|2022-04-18 18:35:00|36.54|34.14|36.64|34.24|36.69|34.29|36.38|33.98|0
1650307200000|2022-04-18 18:40:00|36.62|34.22|36.84|34.44|36.89|34.49|36.51|34.11|0
1650307500000|2022-04-18 18:45:00|36.82|34.42|36.93|34.53|37.11|34.71|36.78|34.38|0
1650307800000|2022-04-18 18:50:00|36.96|34.56|36.78|34.38|37|34.6|36.63|34.23|0
1650308100000|2022-04-18 18:55:00|36.81|34.41|37.12|34.72|37.18|34.78|36.78|34.38|0
1650308400000|2022-04-18 19:00:00|37.16|34.76|37.36|34.96|37.4|35|37.03|34.63|0
1650308700000|2022-04-18 19:05:00|37.35|34.95|37.42|35.02|37.49|35.09|37.16|34.76|0
1650309000000|2022-04-18 19:10:00|37.38|34.98|37.62|35.22|37.79|35.39|37.2|34.8|0
1650309300000|2022-04-18 19:15:00|37.6|35.2|37.75|35.35|37.79|35.39|37.42|35.02|0
1650309600000|2022-04-18 19:20:00|37.74|35.34|37.97|35.57|38.07|35.67|37.56|35.16|0
1650309900000|2022-04-18 19:25:00|38.05|35.65|38|35.6|38.06|35.66|37.28|34.88|0
1650310200000|2022-04-18 19:30:00|38.03|35.63|38.62|36.22|38.69|36.29|38.03|35.63|0
1650310500000|2022-04-18 19:35:00|38.63|36.23|38.61|36.21|38.85|36.45|38.24|35.84|0
1650310800000|2022-04-18 19:40:00|38.59|36.19|38.43|36.03|38.78|36.38|38.26|35.86|0
1650311100000|2022-04-18 19:45:00|38.51|36.11|39|36.12|39.06|36.38|38.51|35.93|0
1650311400000|2022-04-18 19:50:00|39.02|36.14|38.54|35.66|39.29|36.41|38.48|35.6|0
1650311700000|2022-04-18 19:55:00|38.56|35.68|37.59|34.71|38.59|35.71|37.59|34.71|0
1650312000000|2022-04-18 20:00:00|37.52|34.64|36.69|34.29|37.56|34.8|36.69|34.29|0
1650312300000|2022-04-18 20:05:00|36.71|34.31|36.38|33.98|37.51|35.11|36.36|33.96|0
1650312600000|2022-04-18 20:10:00|36.36|33.96|36.43|34.03|36.5|34.1|36.31|33.91|0
1650312900000|2022-04-18 20:15:00|36.36|33.96|36.37|33.57|36.59|33.96|36.27|33.47|0
1650313200000|2022-04-18 20:20:00|36.36|33.56|36.34|33.54|36.37|33.57|36.31|33.51|0
1650313500000|2022-04-18 20:25:00|36.37|33.57|36.5|33.7|36.57|33.77|36.37|33.57|0
1650313800000|2022-04-18 20:30:00|36.52|33.72|36.57|33.77|36.66|33.86|36.52|33.72|0
1650314100000|2022-04-18 20:35:00|36.55|33.75|36.55|33.75|36.57|33.77|36.51|33.71|0
1650314400000|2022-04-18 20:40:00|36.53|33.73|36.49|33.69|36.53|33.73|36.49|33.69|0
1650314700000|2022-04-18 20:45:00|36.51|33.71|36.62|33.82|36.62|33.82|36.46|33.66|0
1650315000000|2022-04-18 20:50:00|36.6|33.8|36.62|33.82|36.62|33.82|36.58|33.78|0
1650315300000|2022-04-18 20:55:00|36.75|33.95|36.76|33.96|36.76|33.96|36.73|33.93|0
1650315600000|2022-04-18 21:00:00|36.75|33.95|36.68|33.88|36.75|33.95|36.68|33.88|0
1650315900000|2022-04-18 21:05:00|36.69|33.89|36.7|33.9|36.7|33.9|36.68|33.88|0
1650316200000|2022-04-18 21:10:00|36.69|33.89|36.73|33.93|36.75|33.95|36.69|33.89|0
1650316500000|2022-04-18 21:15:00|36.74|33.94|36.76|33.96|36.77|33.97|36.74|33.94|0
1650316800000|2022-04-18 21:20:00|36.74|33.94|36.7|33.9|36.74|33.94|36.7|33.9|0
1650317100000|2022-04-18 21:25:00|36.71|33.91|36.74|33.94|36.74|33.94|36.7|33.9|0
1650317400000|2022-04-18 21:30:00|36.75|33.95|36.73|33.93|36.75|33.95|36.73|33.93|0
1650317700000|2022-04-18 21:35:00|36.72|33.92|36.69|33.89|36.72|33.92|36.69|33.89|0
1650318000000|2022-04-18 21:40:00|36.68|33.88|36.66|33.86|36.69|33.89|36.66|33.86|0
1650318300000|2022-04-18 21:45:00|36.67|33.87|36.68|33.88|36.68|33.88|36.64|33.84|0
1650318600000|2022-04-18 21:50:00|36.66|33.86|36.64|33.84|36.68|33.88|36.62|33.82|0
1650318900000|2022-04-18 21:55:00|36.65|33.85|36.65|33.85|36.65|33.85|36.61|33.81|0
1650319200000|2022-04-18 22:00:00|36.67|33.87|36.66|33.86|36.79|33.99|36.6|33.8|0
1650319500000|2022-04-18 22:05:00|36.64|33.84|36.8|34|36.8|34|36.64|33.84|0
1650319800000|2022-04-18 22:10:00|36.82|34.02|36.69|33.89|36.84|34.04|36.67|33.87|0
1650320100000|2022-04-18 22:15:00|36.68|33.88|36.74|33.94|36.78|33.98|36.65|33.85|0
1650320400000|2022-04-18 22:20:00|36.72|33.92|36.63|33.83|36.74|33.94|36.63|33.83|0
1650320700000|2022-04-18 22:25:00|36.62|33.82|36.56|33.76|36.63|33.83|36.56|33.76|0
1650321000000|2022-04-18 22:30:00|36.58|33.78|36.47|33.67|36.58|33.78|36.4|33.6|0
1650321300000|2022-04-18 22:35:00|36.49|33.69|36.52|33.72|36.54|33.74|36.41|33.61|0
1650321600000|2022-04-18 22:40:00|36.53|33.73|36.57|33.77|36.57|33.77|36.48|33.68|0
1650321900000|2022-04-18 22:45:00|36.55|33.75|36.55|33.75|36.59|33.79|36.53|33.73|0
1650322200000|2022-04-18 22:50:00|36.53|33.73|36.59|33.79|36.59|33.79|36.53|33.73|0
1650322500000|2022-04-18 22:55:00|36.57|33.77|36.64|33.84|36.64|33.84|36.57|33.77|0
1650322800000|2022-04-18 23:00:00|36.62|33.82|36.49|33.69|36.62|33.82|36.46|33.66|0
1650323100000|2022-04-18 23:05:00|36.51|33.71|36.58|33.78|36.58|33.78|36.49|33.69|0
1650323400000|2022-04-18 23:10:00|36.56|33.76|36.62|33.82|36.65|33.85|36.56|33.76|0
1650323700000|2022-04-18 23:15:00|36.6|33.8|36.62|33.82|36.64|33.84|36.53|33.73|0
1650324000000|2022-04-18 23:20:00|36.6|33.8|36.61|33.81|36.65|33.85|36.56|33.76|0
1650324300000|2022-04-18 23:25:00|36.62|33.82|36.7|33.9|36.7|33.9|36.61|33.81|0
1650324600000|2022-04-18 23:30:00|36.72|33.92|36.68|33.88|36.74|33.94|36.68|33.88|0
1650324900000|2022-04-18 23:35:00|36.67|33.87|36.7|33.9|36.76|33.96|36.67|33.87|0
1650325200000|2022-04-18 23:40:00|36.68|33.88|36.64|33.84|36.68|33.88|36.64|33.84|0
1650325500000|2022-04-18 23:45:00|36.61|33.81|36.26|33.46|36.61|33.81|36.15|33.35|0
1650325800000|2022-04-18 23:50:00|36.25|33.45|35.98|33.18|36.28|33.48|35.94|33.14|0
1650326100000|2022-04-18 23:55:00|35.96|33.16|35.87|33.07|35.96|33.16|35.87|33.07|0
1650326400000|2022-04-19 00:00:00|35.89|33.09|36.03|33.23|36.03|33.23|35.89|33.09|0
1650326700000|2022-04-19 00:05:00|36.02|33.22|36.02|33.22|36.08|33.28|35.94|33.14|0
1650327000000|2022-04-19 00:10:00|36.04|33.24|35.97|33.17|36.06|33.26|35.92|33.12|0
1650327300000|2022-04-19 00:15:00|35.98|33.18|36.11|33.31|36.18|33.38|35.97|33.17|0
1650327600000|2022-04-19 00:20:00|36.09|33.29|36.12|33.32|36.16|33.36|36.09|33.29|0
1650327900000|2022-04-19 00:25:00|36.11|33.31|36.13|33.33|36.14|33.34|36.07|33.27|0
1650328200000|2022-04-19 00:30:00|36.12|33.32|36.14|33.34|36.21|33.41|36.09|33.29|0
1650328500000|2022-04-19 00:35:00|36.16|33.36|36.19|33.39|36.19|33.39|36.14|33.34|0
1650328800000|2022-04-19 00:40:00|36.21|33.41|36.43|33.63|36.43|33.63|36.21|33.41|0
1650329100000|2022-04-19 00:45:00|36.44|33.64|36.9|34.1|36.92|34.12|36.43|33.63|0
1650329400000|2022-04-19 00:50:00|36.89|34.09|36.88|34.08|37.08|34.28|36.84|34.04|0
1650329700000|2022-04-19 00:55:00|36.89|34.09|36.89|34.09|37.04|34.24|36.84|34.04|0
1650330000000|2022-04-19 01:00:00|36.93|34.13|37.04|34.24|37.19|34.39|36.87|34.07|0
1650330300000|2022-04-19 01:05:00|37.02|34.22|36.96|34.16|37.11|34.31|36.96|34.16|0
1650330600000|2022-04-19 01:10:00|36.98|34.18|36.78|33.98|37.02|34.22|36.72|33.92|0
1650330900000|2022-04-19 01:15:00|36.82|34.02|36.93|34.13|36.98|34.18|36.78|33.98|0
1650331200000|2022-04-19 01:20:00|36.94|34.14|36.72|33.92|36.98|34.18|36.72|33.92|0
1650331500000|2022-04-19 01:25:00|36.7|33.9|36.67|33.87|36.75|33.95|36.67|33.87|0
1650331800000|2022-04-19 01:30:00|36.68|33.88|36.63|33.83|36.7|33.9|36.56|33.76|0
1650332100000|2022-04-19 01:35:00|36.61|33.81|36.56|33.76|36.65|33.85|36.55|33.75|0
1650332400000|2022-04-19 01:40:00|36.58|33.78|36.72|33.92|36.75|33.95|36.55|33.75|0
1650332700000|2022-04-19 01:45:00|36.73|33.93|36.53|33.73|36.81|34.01|36.5|33.7|0
1650333000000|2022-04-19 01:50:00|36.55|33.75|36.6|33.8|36.7|33.9|36.55|33.75|0
1650333300000|2022-04-19 01:55:00|36.62|33.82|36.7|33.9|36.73|33.93|36.56|33.76|0
1650333600000|2022-04-19 02:00:00|36.71|33.91|36.67|33.87|36.78|33.98|36.67|33.87|0
1650333900000|2022-04-19 02:05:00|36.68|33.88|36.78|33.98|36.8|34|36.68|33.88|0
1650334200000|2022-04-19 02:10:00|36.8|34|36.92|34.12|36.96|34.16|36.76|33.96|0
1650334500000|2022-04-19 02:15:00|36.91|34.11|36.79|33.99|36.92|34.12|36.78|33.98|0
1650334800000|2022-04-19 02:20:00|36.81|34.01|36.83|34.03|36.87|34.07|36.81|34.01|0
1650335100000|2022-04-19 02:25:00|36.84|34.04|36.95|34.15|36.96|34.16|36.81|34.01|0
1650335400000|2022-04-19 02:30:00|36.96|34.16|36.9|34.1|36.97|34.17|36.9|34.1|0
1650335700000|2022-04-19 02:35:00|36.92|34.12|36.73|33.93|36.92|34.12|36.72|33.92|0
1650336000000|2022-04-19 02:40:00|36.75|33.95|36.75|33.95|36.81|34.01|36.75|33.95|0
1650336300000|2022-04-19 02:45:00|36.77|33.97|36.73|33.93|36.77|33.97|36.68|33.88|0
1650336600000|2022-04-19 02:50:00|36.72|33.92|36.67|33.87|36.75|33.95|36.67|33.87|0
1650336900000|2022-04-19 02:55:00|36.69|33.89|36.73|33.93|36.78|33.98|36.69|33.89|0
1650337200000|2022-04-19 03:00:00|36.72|33.92|36.69|33.89|36.75|33.95|36.67|33.87|0
1650337500000|2022-04-19 03:05:00|36.7|33.9|36.69|33.89|36.73|33.93|36.67|33.87|0
1650337800000|2022-04-19 03:10:00|36.67|33.87|36.56|33.76|36.71|33.91|36.54|33.74|0
1650338100000|2022-04-19 03:15:00|36.58|33.78|36.47|33.67|36.58|33.78|36.47|33.67|0
1650338400000|2022-04-19 03:20:00|36.45|33.65|36.2|33.4|36.47|33.67|36.16|33.36|0
1650338700000|2022-04-19 03:25:00|36.18|33.38|36.18|33.38|36.25|33.45|36.18|33.38|0
1650339000000|2022-04-19 03:30:00|36.14|33.34|36.16|33.36|36.18|33.38|36.08|33.28|0
1650339300000|2022-04-19 03:35:00|36.14|33.34|36.14|33.34|36.17|33.37|36.1|33.3|0
1650339600000|2022-04-19 03:40:00|36.15|33.35|36.15|33.35|36.17|33.37|36.1|33.3|0
1650339900000|2022-04-19 03:45:00|36.17|33.37|36.26|33.46|36.37|33.57|36.17|33.37|0
1650340200000|2022-04-19 03:50:00|36.27|33.47|36.26|33.46|36.28|33.48|36.21|33.41|0
1650340500000|2022-04-19 03:55:00|36.28|33.48|36.27|33.47|36.29|33.49|36.24|33.44|0
1650340800000|2022-04-19 04:00:00|36.26|33.46|36.36|33.56|36.36|33.56|36.24|33.44|0
1650341100000|2022-04-19 04:05:00|36.35|33.55|36.33|33.53|36.35|33.55|36.25|33.45|0
1650341400000|2022-04-19 04:10:00|36.31|33.51|36.36|33.56|36.38|33.58|36.29|33.49|0
1650341700000|2022-04-19 04:15:00|36.37|33.57|36.3|33.5|36.4|33.6|36.29|33.49|0
1650342000000|2022-04-19 04:20:00|36.32|33.52|36.36|33.56|36.37|33.57|36.3|33.5|0
1650342300000|2022-04-19 04:25:00|36.37|33.57|36.37|33.57|36.41|33.61|36.34|33.54|0
1650342600000|2022-04-19 04:30:00|36.38|33.58|36.34|33.54|36.43|33.63|36.34|33.54|0
1650342900000|2022-04-19 04:35:00|36.3|33.5|36.37|33.57|36.37|33.57|36.3|33.5|0
1650343200000|2022-04-19 04:40:00|36.39|33.59|36.31|33.51|36.41|33.61|36.31|33.51|0
1650343500000|2022-04-19 04:45:00|36.32|33.52|36.29|33.49|36.33|33.53|36.29|33.49|0
1650343800000|2022-04-19 04:50:00|36.31|33.51|36.24|33.44|36.33|33.53|36.22|33.42|0
1650344100000|2022-04-19 04:55:00|36.23|33.43|36.2|33.4|36.24|33.44|36.17|33.37|0
1650344400000|2022-04-19 05:00:00|36.22|33.42|36.34|33.54|36.34|33.54|36.15|33.35|0
1650344700000|2022-04-19 05:05:00|36.33|33.53|36.47|33.67|36.49|33.69|36.33|33.53|0
1650345000000|2022-04-19 05:10:00|36.45|33.65|36.49|33.69|36.5|33.7|36.41|33.61|0
1650345300000|2022-04-19 05:15:00|36.47|33.67|36.52|33.72|36.58|33.78|36.47|33.67|0
1650345600000|2022-04-19 05:20:00|36.54|33.74|36.52|33.72|36.56|33.76|36.52|33.72|0
1650345900000|2022-04-19 05:25:00|36.54|33.74|36.46|33.66|36.54|33.74|36.44|33.64|0
1650346200000|2022-04-19 05:30:00|36.48|33.68|36.53|33.73|36.53|33.73|36.46|33.66|0
1650346500000|2022-04-19 05:35:00|36.55|33.75|36.48|33.68|36.57|33.77|36.46|33.66|0
1650346800000|2022-04-19 05:40:00|36.5|33.7|36.44|33.64|36.52|33.72|36.39|33.59|0
1650347100000|2022-04-19 05:45:00|36.42|33.62|36.47|33.67|36.51|33.71|36.4|33.6|0
1650347400000|2022-04-19 05:50:00|36.46|33.66|36.36|33.56|36.47|33.67|36.34|33.54|0
1650347700000|2022-04-19 05:55:00|36.35|33.55|36.56|33.76|36.56|33.76|36.35|33.55|0
1650348000000|2022-04-19 06:00:00|36.58|33.78|36.56|33.76|36.74|33.94|36.46|33.66|0
1650348300000|2022-04-19 06:05:00|36.52|33.72|36.27|33.47|36.7|33.9|36.2|33.4|0
1650348600000|2022-04-19 06:10:00|36.29|33.49|36.18|33.38|36.36|33.56|36.18|33.38|0
1650348900000|2022-04-19 06:15:00|36.16|33.36|36.13|33.33|36.29|33.49|36|33.2|0
1650349200000|2022-04-19 06:20:00|36.14|33.34|35.99|33.19|36.14|33.34|35.89|33.09|0
1650349500000|2022-04-19 06:25:00|35.98|33.18|35.98|33.18|36.33|33.53|35.89|33.09|0
1650349800000|2022-04-19 06:30:00|35.99|33.19|36.06|33.26|36.15|33.35|35.98|33.18|0
1650350100000|2022-04-19 06:35:00|36.05|33.25|36.13|33.33|36.16|33.36|36.04|33.24|0
1650350400000|2022-04-19 06:40:00|36.12|33.32|36.04|33.24|36.15|33.35|36.02|33.22|0
1650350700000|2022-04-19 06:45:00|36.06|33.26|36.09|33.29|36.14|33.34|36.02|33.22|0
1650351000000|2022-04-19 06:50:00|36.1|33.3|36.18|33.38|36.2|33.4|36.06|33.26|0
1650351300000|2022-04-19 06:55:00|36.15|33.35|36.18|33.38|36.29|33.49|36.15|33.35|0
1650351600000|2022-04-19 07:00:00|36.2|33.4|36.69|33.33|36.88|33.94|36.2|33.33|0
1650351900000|2022-04-19 07:05:00|36.45|33.57|36.6|33.72|36.71|33.83|36.31|33.43|0
1650352200000|2022-04-19 07:10:00|36.63|33.75|37.11|34.23|37.11|34.23|36.63|33.75|0
1650352500000|2022-04-19 07:15:00|37.12|34.24|37|34.12|37.18|34.3|36.94|34.06|0
1650352800000|2022-04-19 07:20:00|37.01|34.13|36.98|34.1|37.18|34.3|36.93|34.05|0
1650353100000|2022-04-19 07:25:00|36.96|34.08|37.03|34.15|37.07|34.19|36.92|34.04|0
1650353400000|2022-04-19 07:30:00|37.03|34.15|37.16|34.28|37.17|34.29|36.92|34.04|0
1650353700000|2022-04-19 07:35:00|37.17|34.29|37.3|34.42|37.45|34.57|37.14|34.26|0
1650354000000|2022-04-19 07:40:00|37.31|34.43|37.28|34.4|37.43|34.55|37.24|34.36|0
1650354300000|2022-04-19 07:45:00|37.3|34.42|36.99|34.11|37.32|34.44|36.97|34.09|0
1650354600000|2022-04-19 07:50:00|36.98|34.1|36.93|34.05|37|34.12|36.91|34.03|0
1650354900000|2022-04-19 07:55:00|36.87|33.99|36.6|33.72|36.87|33.99|36.47|33.59|0
1650355200000|2022-04-19 08:00:00|36.64|33.76|36.53|33.65|36.64|33.76|36.42|33.54|0
1650355500000|2022-04-19 08:05:00|36.51|33.63|36.41|33.53|36.54|33.66|36.18|33.3|0
1650355800000|2022-04-19 08:10:00|36.4|33.52|36.22|33.34|36.5|33.62|36.19|33.31|0
1650356100000|2022-04-19 08:15:00|36.21|33.33|36.61|33.73|36.65|33.77|36.17|33.29|0
1650356400000|2022-04-19 08:20:00|36.63|33.75|36.19|33.79|36.65|33.86|36.12|33.61|0
1650356700000|2022-04-19 08:25:00|36.2|33.8|36.2|33.8|36.27|33.87|36.08|33.68|0
1650357000000|2022-04-19 08:30:00|36.17|33.77|36.16|33.76|36.26|33.86|36.02|33.62|0
1650357300000|2022-04-19 08:35:00|36.15|33.75|36.13|33.73|36.24|33.84|35.97|33.57|0
1650357600000|2022-04-19 08:40:00|36.15|33.75|36.44|34.04|36.46|34.06|36.09|33.69|0
1650357900000|2022-04-19 08:45:00|36.47|34.07|37.24|34.84|37.34|34.94|36.42|34.02|0
1650358200000|2022-04-19 08:50:00|37.28|34.88|37.69|34.81|37.74|34.93|37.17|34.53|0
1650358500000|2022-04-19 08:55:00|37.72|34.84|37.86|34.98|37.96|35.08|36.96|34.08|0
1650358800000|2022-04-19 09:00:00|37.89|35.01|37.97|35.09|38.09|35.21|37.85|34.97|0
1650359100000|2022-04-19 09:05:00|37.99|35.11|37.97|35.09|38.06|35.18|37.92|35.04|0
1650359400000|2022-04-19 09:10:00|37.95|35.07|38.13|35.25|38.21|35.33|37.93|35.05|0
1650359700000|2022-04-19 09:15:00|38.14|35.26|38.12|35.24|38.23|35.35|38.06|35.18|0
1650360000000|2022-04-19 09:20:00|38.14|35.26|38.36|35.48|38.38|35.5|38.02|35.14|0
1650360300000|2022-04-19 09:25:00|38.38|35.5|38.5|35.62|38.57|35.69|38.32|35.44|0
1650360600000|2022-04-19 09:30:00|38.55|35.67|38.35|35.47|38.66|35.78|38.01|35.13|0
1650360900000|2022-04-19 09:35:00|38.34|35.46|38.41|35.53|38.46|35.58|38.16|35.28|0
1650361200000|2022-04-19 09:40:00|38.39|35.51|38.35|35.47|38.52|35.64|38.29|35.41|0
1650361500000|2022-04-19 09:45:00|38.36|35.48|38.35|35.47|38.37|35.49|38.29|35.41|0
1650361800000|2022-04-19 09:50:00|38.33|35.45|38.6|35.72|38.63|35.75|38.31|35.43|0
1650362100000|2022-04-19 09:55:00|38.57|35.69|38.24|35.36|38.57|35.69|38.23|35.35|0
1650362400000|2022-04-19 10:00:00|38.25|35.37|38.14|35.74|38.42|35.75|38.12|35.27|0
1650362700000|2022-04-19 10:05:00|38.12|35.72|38.21|35.81|38.21|35.81|38.12|35.72|0
1650363000000|2022-04-19 10:10:00|38.2|35.8|38.08|35.68|38.33|35.93|38.08|35.68|0
1650363300000|2022-04-19 10:15:00|38.1|35.7|37.85|35.45|38.1|35.7|37.81|35.41|0
1650363600000|2022-04-19 10:20:00|37.87|35.47|37.68|35.28|37.87|35.47|37.68|35.28|0
1650363900000|2022-04-19 10:25:00|37.62|35.22|37.74|35.34|37.74|35.34|37.62|35.22|0
1650364200000|2022-04-19 10:30:00|37.75|35.35|37.87|35.47|37.87|35.47|37.73|35.33|0
1650364500000|2022-04-19 10:35:00|37.83|35.43|37.77|35.37|37.85|35.45|37.75|35.35|0
1650364800000|2022-04-19 10:40:00|37.79|35.39|37.58|35.18|37.88|35.48|37.56|35.16|0
1650365100000|2022-04-19 10:45:00|37.62|35.22|37.82|35.42|37.88|35.48|37.62|35.22|0
1650365400000|2022-04-19 10:50:00|37.8|35.4|37.61|35.21|37.86|35.46|37.61|35.21|0
1650365700000|2022-04-19 10:55:00|37.63|35.23|37.46|35.06|37.75|35.35|37.44|35.04|0
1650366000000|2022-04-19 11:00:00|37.43|35.03|37.26|34.86|37.48|35.08|37.2|34.8|0
1650366300000|2022-04-19 11:05:00|37.24|34.84|37.29|34.89|37.39|34.99|37.2|34.8|0
1650366600000|2022-04-19 11:10:00|37.3|34.9|37.35|34.95|37.4|35|37.29|34.89|0
1650366900000|2022-04-19 11:15:00|37.31|34.91|37.29|34.89|37.38|34.98|37.12|34.72|0
1650367200000|2022-04-19 11:20:00|37.33|34.93|37.14|34.74|37.42|35.02|36.91|34.51|0
1650367500000|2022-04-19 11:25:00|37.13|34.73|37.27|34.87|37.29|34.89|37.02|34.62|0
1650367800000|2022-04-19 11:30:00|37.25|34.85|37.23|34.83|37.29|34.89|37.18|34.78|0
1650368100000|2022-04-19 11:35:00|37.24|34.84|37.44|35.04|37.52|35.12|37.23|34.83|0
1650368400000|2022-04-19 11:40:00|37.42|35.02|37.36|34.96|37.45|35.05|37.25|34.85|0
1650368700000|2022-04-19 11:45:00|37.34|34.94|37.22|34.82|37.34|34.94|37.19|34.79|0
1650369000000|2022-04-19 11:50:00|37.21|34.81|36.93|34.53|37.21|34.81|36.88|34.48|0
1650369300000|2022-04-19 11:55:00|36.91|34.51|36.95|34.55|37.02|34.62|36.84|34.44|0
1650369600000|2022-04-19 12:00:00|36.93|34.53|36.95|34.55|37.09|34.69|36.93|34.53|0
1650369900000|2022-04-19 12:05:00|36.96|34.56|36.71|34.31|36.97|34.57|36.71|34.31|0
1650370200000|2022-04-19 12:10:00|36.72|34.32|36.74|34.34|36.76|34.36|36.61|34.21|0
1650370500000|2022-04-19 12:15:00|36.72|34.32|36.93|34.53|37.01|34.61|36.72|34.32|0
1650370800000|2022-04-19 12:20:00|36.9|34.5|37.07|34.67|37.13|34.73|36.85|34.45|0
1650371100000|2022-04-19 12:25:00|37.09|34.69|37|34.6|37.16|34.76|37|34.6|0
1650371400000|2022-04-19 12:30:00|37.02|34.62|36.85|34.45|37.03|34.63|36.79|34.39|0
1650371700000|2022-04-19 12:35:00|36.83|34.43|37.07|34.67|37.18|34.78|36.79|34.39|0
1650372000000|2022-04-19 12:40:00|37.09|34.69|37.12|34.72|37.18|34.78|36.99|34.59|0
1650372300000|2022-04-19 12:45:00|37.18|34.78|37.4|35|37.4|35|37.12|34.72|0
1650372600000|2022-04-19 12:50:00|37.38|34.98|37.34|34.94|37.4|35|37.3|34.9|0
1650372900000|2022-04-19 12:55:00|37.36|34.96|37.28|34.88|37.4|35|37.28|34.88|0
1650373200000|2022-04-19 13:00:00|37.3|34.9|37.34|34.94|37.37|34.97|37.13|34.73|0
1650373500000|2022-04-19 13:05:00|37.36|34.96|37.56|35.16|37.9|35.5|37.36|34.96|0
1650373800000|2022-04-19 13:10:00|37.58|35.18|37.5|35.1|37.65|35.25|37.45|35.05|0
1650374100000|2022-04-19 13:15:00|37.48|35.08|37.52|35.12|37.52|35.12|37.39|34.99|0
1650374400000|2022-04-19 13:20:00|37.54|35.14|37.22|34.82|37.61|35.21|37.22|34.82|0
1650374700000|2022-04-19 13:25:00|37.2|34.8|37.19|34.79|37.54|35.14|37.16|34.76|0
1650375000000|2022-04-19 13:30:00|37.18|34.78|36.59|34.19|37.29|34.89|36.46|34.06|0
1650375300000|2022-04-19 13:35:00|36.57|34.17|37.03|34.63|37.05|34.65|36.44|34.04|0
1650375600000|2022-04-19 13:40:00|37.12|34.72|36.01|33.61|37.18|34.78|35.79|33.39|0
1650375900000|2022-04-19 13:45:00|35.9|33.5|35.54|33.14|36.33|33.93|35.47|33.07|0
1650376200000|2022-04-19 13:50:00|35.45|33.05|34.73|32.33|35.65|33.25|34.68|32.28|0
1650376500000|2022-04-19 13:55:00|34.8|32.4|34.29|31.89|34.8|32.4|34.29|31.89|0
1650376800000|2022-04-19 14:00:00|34.26|31.86|34.21|31.81|34.47|32.07|34.1|31.7|0
1650377100000|2022-04-19 14:05:00|34.22|31.82|33.93|31.53|35.13|32.73|33.93|31.53|0
1650377400000|2022-04-19 14:10:00|33.89|31.49|33.94|31.54|33.96|31.56|33.44|31.04|0
1650377700000|2022-04-19 14:15:00|33.96|31.56|33.67|31.27|34.28|31.88|33.5|31.1|0
1650378000000|2022-04-19 14:20:00|33.65|31.25|33.41|31.01|33.75|31.35|33.38|30.98|0
1650378300000|2022-04-19 14:25:00|33.4|31|32.88|30.48|33.43|31.03|32.86|30.46|0
1650378600000|2022-04-19 14:30:00|32.79|30.39|32.76|30.36|32.86|30.46|32.63|30.23|0
1650378900000|2022-04-19 14:35:00|32.75|30.35|32.64|30.24|32.99|30.59|32.62|30.22|0
1650379200000|2022-04-19 14:40:00|32.65|30.25|32.45|30.05|32.71|30.31|32.34|29.94|0
1650379500000|2022-04-19 14:45:00|32.43|30.03|32.23|29.83|32.44|30.04|32.1|29.7|0
1650379800000|2022-04-19 14:50:00|32.24|29.84|32.6|30.2|32.6|30.2|32.2|29.8|0
1650380100000|2022-04-19 14:55:00|32.59|30.19|32.52|30.12|32.65|30.25|32.32|29.92|0
1650380400000|2022-04-19 15:00:00|32.55|30.15|32.7|30.3|33|30.6|32.55|30.15|0
1650380700000|2022-04-19 15:05:00|32.66|30.26|32.58|30.18|32.73|30.33|32.43|30.03|0
1650381000000|2022-04-19 15:10:00|32.56|30.16|32.63|30.23|32.68|30.28|32.51|30.11|0
1650381300000|2022-04-19 15:15:00|32.61|30.21|32.64|30.24|32.69|30.29|32.25|29.85|0
1650381600000|2022-04-19 15:20:00|32.63|30.23|32.27|29.87|32.74|30.34|32.25|29.85|0
1650381900000|2022-04-19 15:25:00|32.28|29.88|32.3|29.9|32.8|30.4|32.28|29.88|0
1650382200000|2022-04-19 15:30:00|32.34|29.94|32.53|30.13|32.61|30.21|32.22|29.82|0
1650382500000|2022-04-19 15:35:00|32.51|30.11|32.27|29.87|32.56|30.16|32.27|29.87|0
1650382800000|2022-04-19 15:40:00|32.28|29.88|32.25|29.85|32.37|29.97|32.19|29.79|0
1650383100000|2022-04-19 15:45:00|32.23|29.83|32.26|29.86|32.35|29.95|32.22|29.82|0
1650383400000|2022-04-19 15:50:00|32.25|29.85|32.05|29.65|32.25|29.85|31.96|29.56|0
1650383700000|2022-04-19 15:55:00|32.07|29.67|32.31|29.91|32.34|29.94|32.05|29.65|0
1650384000000|2022-04-19 16:00:00|32.29|29.89|32.33|29.93|32.51|30.11|32.28|29.88|0
1650384300000|2022-04-19 16:05:00|32.31|29.91|32.23|29.83|32.41|30.01|32.23|29.83|0
1650384600000|2022-04-19 16:10:00|32.26|29.86|32.36|29.96|32.39|29.99|32.23|29.83|0
1650384900000|2022-04-19 16:15:00|32.34|29.94|32.3|29.9|32.44|30.04|32.29|29.89|0
1650385200000|2022-04-19 16:20:00|32.32|29.92|32.17|29.77|32.32|29.92|32.14|29.74|0
1650385500000|2022-04-19 16:25:00|32.19|29.79|32.4|30|32.45|30.05|32.11|29.71|0
1650385800000|2022-04-19 16:30:00|32.38|29.98|32.35|29.95|32.48|30.08|32.32|29.92|0
1650386100000|2022-04-19 16:35:00|32.33|29.93|32.69|30.29|32.71|30.31|32.28|29.88|0
1650386400000|2022-04-19 16:40:00|32.68|30.28|32.56|30.16|32.71|30.31|32.49|30.09|0
1650386700000|2022-04-19 16:45:00|32.59|30.19|32.52|30.12|32.66|30.26|32.49|30.09|0
1650387000000|2022-04-19 16:50:00|32.54|30.14|32.39|29.99|32.56|30.16|32.31|29.91|0
1650387300000|2022-04-19 16:55:00|32.41|30.01|32.52|30.12|32.54|30.14|32.34|29.94|0
1650387600000|2022-04-19 17:00:00|32.47|30.07|32.44|30.04|32.55|30.15|32.34|29.94|0
1650387900000|2022-04-19 17:05:00|32.45|30.05|32.58|30.18|32.58|30.18|32.36|29.96|0
1650388200000|2022-04-19 17:10:00|32.57|30.17|32.52|30.12|32.65|30.25|32.52|30.12|0
1650388500000|2022-04-19 17:15:00|32.53|30.13|32.47|30.07|32.57|30.17|32.4|30|0
1650388800000|2022-04-19 17:20:00|32.48|30.08|32.55|30.15|32.55|30.15|32.34|29.94|0
1650389100000|2022-04-19 17:25:00|32.53|30.13|32.96|30.56|32.99|30.59|32.53|30.13|0
1650389400000|2022-04-19 17:30:00|32.98|30.58|32.68|30.28|32.98|30.58|32.59|30.19|0
1650389700000|2022-04-19 17:35:00|32.64|30.24|32.64|30.24|32.71|30.31|32.63|30.23|0
1650390000000|2022-04-19 17:40:00|32.63|30.23|32.81|30.41|32.81|30.41|32.62|30.22|0
1650390300000|2022-04-19 17:45:00|32.79|30.39|32.49|30.09|32.9|30.5|32.49|30.09|0
1650390600000|2022-04-19 17:50:00|32.52|30.12|32.29|29.89|32.52|30.12|32.2|29.8|0
1650390900000|2022-04-19 17:55:00|32.28|29.88|32.37|29.97|32.39|29.99|32.19|29.79|0
1650391200000|2022-04-19 18:00:00|32.39|29.99|32.45|30.05|32.52|30.12|32.34|29.94|0
1650391500000|2022-04-19 18:05:00|32.47|30.07|31.5|29.1|32.47|30.07|31.37|28.97|0
1650391800000|2022-04-19 18:10:00|31.47|29.07|31.72|29.32|31.99|29.59|31.47|29.07|0
1650392100000|2022-04-19 18:15:00|31.74|29.34|31.93|29.53|31.93|29.53|31.74|29.34|0
1650392400000|2022-04-19 18:20:00|31.92|29.52|31.67|29.27|31.98|29.58|31.66|29.26|0
1650392700000|2022-04-19 18:25:00|31.69|29.29|31.67|29.27|31.95|29.55|31.65|29.25|0
1650393000000|2022-04-19 18:30:00|31.69|29.29|31.75|29.35|31.8|29.4|31.51|29.11|0
1650393300000|2022-04-19 18:35:00|31.73|29.33|31.39|28.99|31.78|29.38|31.36|28.96|0
1650393600000|2022-04-19 18:40:00|31.41|29.01|31.33|28.93|31.47|29.07|31.27|28.87|0
1650393900000|2022-04-19 18:45:00|31.31|28.91|31.33|28.93|31.42|29.02|31.29|28.89|0
1650394200000|2022-04-19 18:50:00|31.31|28.91|31.33|28.93|31.39|28.99|31.1|28.7|0
1650394500000|2022-04-19 18:55:00|31.34|28.94|31.12|28.72|31.34|28.94|31.12|28.72|0
1650394800000|2022-04-19 19:00:00|31.15|28.75|31.2|28.8|31.23|28.83|31.04|28.64|0
1650395100000|2022-04-19 19:05:00|31.18|28.78|30.91|28.51|31.29|28.89|30.89|28.49|0
1650395400000|2022-04-19 19:10:00|30.92|28.52|30.41|28.01|31|28.6|30.41|28.01|0
1650395700000|2022-04-19 19:15:00|30.42|28.02|30.31|27.91|30.42|28.02|30.22|27.82|0
1650396000000|2022-04-19 19:20:00|30.3|27.9|30.2|27.8|30.4|28|30.17|27.77|0
1650396300000|2022-04-19 19:25:00|30.19|27.79|30.31|27.91|30.34|27.94|30.15|27.75|0
1650396600000|2022-04-19 19:30:00|30.32|27.92|30.18|27.78|30.32|27.92|30.03|27.63|0
1650396900000|2022-04-19 19:35:00|30.2|27.8|29.72|27.32|30.86|28.46|29.6|27.2|0
1650397200000|2022-04-19 19:40:00|29.75|27.35|30.05|27.65|30.13|27.73|29.75|27.35|0
1650397500000|2022-04-19 19:45:00|30.07|27.67|30.13|27.73|30.33|27.93|30.02|27.62|0
1650397800000|2022-04-19 19:50:00|29.88|27.48|30.02|27.62|30.02|27.62|29.52|27.12|0
1650398100000|2022-04-19 19:55:00|30.13|27.73|30.03|27.63|30.49|28.09|29.86|27.46|0
1650398400000|2022-04-19 20:00:00|30.02|27.62|31.21|28.81|31.23|28.83|30.02|27.62|0
1650398700000|2022-04-19 20:05:00|31.18|28.78|31.4|29|31.42|29.02|30.31|27.91|0
1650399000000|2022-04-19 20:10:00|31.42|29.02|31.77|29.37|31.84|29.44|31.37|28.97|0
1650399300000|2022-04-19 20:15:00|31.8|29.4|31.57|28.77|31.86|29.4|31.54|28.74|0
1650399600000|2022-04-19 20:20:00|31.59|28.79|31.44|28.64|31.59|28.79|31.41|28.61|0
1650399900000|2022-04-19 20:25:00|31.46|28.66|31.58|28.78|31.58|28.78|31.46|28.66|0
1650400200000|2022-04-19 20:30:00|31.57|28.77|31.57|28.77|31.6|28.8|31.5|28.7|0
1650400500000|2022-04-19 20:35:00|31.55|28.75|31.53|28.73|31.58|28.78|31.5|28.7|0
1650400800000|2022-04-19 20:40:00|31.52|28.72|31.58|28.78|31.58|28.78|31.45|28.65|0
1650401100000|2022-04-19 20:45:00|31.55|28.75|31.58|28.78|31.59|28.79|31.53|28.73|0
1650401400000|2022-04-19 20:50:00|31.56|28.76|31.54|28.74|31.59|28.79|31.54|28.74|0
1650401700000|2022-04-19 20:55:00|31.53|28.73|31.55|28.75|31.59|28.79|31.51|28.71|0
1650402000000|2022-04-19 21:00:00|31.54|28.74|31.58|28.78|31.58|28.78|31.54|28.74|0
1650402300000|2022-04-19 21:05:00|31.59|28.79|31.57|28.77|31.6|28.8|31.57|28.77|0
1650402600000|2022-04-19 21:10:00|31.58|28.78|31.59|28.79|31.59|28.79|31.57|28.77|0
1650402900000|2022-04-19 21:15:00|31.58|28.78|31.63|28.83|31.63|28.83|31.56|28.76|0
1650403200000|2022-04-19 21:20:00|31.64|28.84|31.62|28.82|31.64|28.84|31.61|28.81|0
1650403500000|2022-04-19 21:25:00|31.61|28.81|31.64|28.84|31.66|28.86|31.61|28.81|0
1650403800000|2022-04-19 21:30:00|31.63|28.83|31.66|28.86|31.69|28.89|31.63|28.83|0
1650404100000|2022-04-19 21:35:00|31.65|28.85|31.62|28.82|31.66|28.86|31.62|28.82|0
1650404400000|2022-04-19 21:40:00|31.63|28.83|31.65|28.85|31.68|28.88|31.63|28.83|0
1650404700000|2022-04-19 21:45:00|31.64|28.84|31.63|28.83|31.64|28.84|31.63|28.83|0
1650405000000|2022-04-19 21:50:00|31.62|28.82|31.64|28.84|31.65|28.85|31.62|28.82|0
1650405300000|2022-04-19 21:55:00|31.65|28.85|31.65|28.85|31.65|28.85|31.6|28.8|0
1650405600000|2022-04-19 22:00:00|31.63|28.83|31.65|28.85|31.71|28.91|31.56|28.76|0
1650405900000|2022-04-19 22:05:00|31.64|28.84|31.44|28.64|31.67|28.87|31.44|28.64|0
1650406200000|2022-04-19 22:10:00|31.46|28.66|31.41|28.61|31.49|28.69|31.39|28.59|0
1650406500000|2022-04-19 22:15:00|31.39|28.59|31.31|28.51|31.41|28.61|31.29|28.49|0
1650406800000|2022-04-19 22:20:00|31.3|28.5|31.34|28.54|31.41|28.61|31.3|28.5|0
1650407100000|2022-04-19 22:25:00|31.33|28.53|31.32|28.52|31.4|28.6|31.29|28.49|0
1650407400000|2022-04-19 22:30:00|31.31|28.51|31.2|28.4|31.32|28.52|31.2|28.4|0
1650407700000|2022-04-19 22:35:00|31.21|28.41|31.12|28.32|31.21|28.41|31.07|28.27|0
1650408000000|2022-04-19 22:40:00|31.13|28.33|31.18|28.38|31.21|28.41|31.12|28.32|0
1650408300000|2022-04-19 22:45:00|31.19|28.39|31.22|28.42|31.22|28.42|31.16|28.36|0
1650408600000|2022-04-19 22:50:00|31.24|28.44|31.25|28.45|31.29|28.49|31.21|28.41|0
1650408900000|2022-04-19 22:55:00|31.24|28.44|31.28|28.48|31.32|28.52|31.21|28.41|0
1650409200000|2022-04-19 23:00:00|31.27|28.47|31.41|28.61|31.47|28.67|31.25|28.45|0
1650409500000|2022-04-19 23:05:00|31.39|28.59|31.44|28.64|31.47|28.67|31.39|28.59|0
1650409800000|2022-04-19 23:10:00|31.43|28.63|31.44|28.64|31.49|28.69|31.41|28.61|0
1650410100000|2022-04-19 23:15:00|31.46|28.66|31.42|28.62|31.47|28.67|31.41|28.61|0
1650410400000|2022-04-19 23:20:00|31.41|28.61|31.4|28.6|31.42|28.62|31.34|28.54|0
1650410700000|2022-04-19 23:25:00|31.39|28.59|31.55|28.75|31.56|28.76|31.39|28.59|0
1650411000000|2022-04-19 23:30:00|31.53|28.73|31.59|28.79|31.59|28.79|31.5|28.7|0
1650411300000|2022-04-19 23:35:00|31.61|28.81|31.48|28.68|31.64|28.84|31.47|28.67|0
1650411600000|2022-04-19 23:40:00|31.46|28.66|31.33|28.53|31.46|28.66|31.33|28.53|0
1650411900000|2022-04-19 23:45:00|31.32|28.52|31.41|28.61|31.43|28.63|31.29|28.49|0
1650412200000|2022-04-19 23:50:00|31.43|28.63|31.35|28.55|31.43|28.63|31.3|28.5|0
1650412500000|2022-04-19 23:55:00|31.34|28.54|31.35|28.55|31.41|28.61|31.3|28.5|0
1650412800000|2022-04-20 00:00:00|31.36|28.56|31.52|28.72|31.59|28.79|31.3|28.5|0
1650413100000|2022-04-20 00:05:00|31.54|28.74|31.57|28.77|31.62|28.82|31.49|28.69|0
1650413400000|2022-04-20 00:10:00|31.56|28.76|31.49|28.69|31.58|28.78|31.45|28.65|0
1650413700000|2022-04-20 00:15:00|31.5|28.7|31.56|28.76|31.57|28.77|31.37|28.57|0
1650414000000|2022-04-20 00:20:00|31.55|28.75|31.45|28.65|31.58|28.78|31.45|28.65|0
1650414300000|2022-04-20 00:25:00|31.47|28.67|31.43|28.63|31.48|28.68|31.35|28.55|0
1650414600000|2022-04-20 00:30:00|31.42|28.62|31.42|28.62|31.45|28.65|31.34|28.54|0
1650414900000|2022-04-20 00:35:00|31.4|28.6|31.3|28.5|31.42|28.62|31.3|28.5|0
1650415200000|2022-04-20 00:40:00|31.32|28.52|31.35|28.55|31.35|28.55|31.32|28.52|0
1650415500000|2022-04-20 00:45:00|31.34|28.54|31.4|28.6|31.41|28.61|31.32|28.52|0
1650415800000|2022-04-20 00:50:00|31.41|28.61|31.36|28.56|31.44|28.64|31.33|28.53|0
1650416100000|2022-04-20 00:55:00|31.35|28.55|31.31|28.51|31.36|28.56|31.3|28.5|0
1650416400000|2022-04-20 01:00:00|31.3|28.5|31.31|28.51|31.34|28.54|31.15|28.35|0
1650416700000|2022-04-20 01:05:00|31.3|28.5|31.34|28.54|31.39|28.59|31.29|28.49|0
1650417000000|2022-04-20 01:10:00|31.32|28.52|31.4|28.6|31.41|28.61|31.31|28.51|0
1650417300000|2022-04-20 01:15:00|31.41|28.61|31.89|29.09|31.9|29.1|31.41|28.61|0
1650417600000|2022-04-20 01:20:00|31.9|29.1|31.79|28.99|31.94|29.14|31.76|28.96|0
1650417900000|2022-04-20 01:25:00|31.8|29|31.82|29.02|31.97|29.17|31.77|28.97|0
1650418200000|2022-04-20 01:30:00|31.83|29.03|31.96|29.16|31.96|29.16|31.71|28.91|0
1650418500000|2022-04-20 01:35:00|31.95|29.15|31.79|28.99|31.95|29.15|31.7|28.9|0
1650418800000|2022-04-20 01:40:00|31.8|29|31.81|29.01|31.82|29.02|31.73|28.93|0
1650419100000|2022-04-20 01:45:00|31.8|29|31.8|29|31.86|29.06|31.75|28.95|0
1650419400000|2022-04-20 01:50:00|31.81|29.01|31.78|28.98|31.81|29.01|31.75|28.95|0
1650419700000|2022-04-20 01:55:00|31.76|28.96|31.78|28.98|31.79|28.99|31.7|28.9|0
1650420000000|2022-04-20 02:00:00|31.76|28.96|31.74|28.94|31.87|29.07|31.68|28.88|0
1650420300000|2022-04-20 02:05:00|31.71|28.91|31.52|28.72|31.76|28.96|31.42|28.62|0
1650420600000|2022-04-20 02:10:00|31.53|28.73|31.55|28.75|31.61|28.81|31.44|28.64|0
1650420900000|2022-04-20 02:15:00|31.56|28.76|31.59|28.79|31.63|28.83|31.5|28.7|0
1650421200000|2022-04-20 02:20:00|31.58|28.78|31.63|28.83|31.69|28.89|31.58|28.78|0
1650421500000|2022-04-20 02:25:00|31.64|28.84|31.5|28.7|31.66|28.86|31.43|28.63|0
1650421800000|2022-04-20 02:30:00|31.48|28.68|31.54|28.74|31.62|28.82|31.46|28.66|0
1650422100000|2022-04-20 02:35:00|31.56|28.76|31.56|28.76|31.61|28.81|31.54|28.74|0
1650422400000|2022-04-20 02:40:00|31.54|28.74|31.6|28.8|31.62|28.82|31.54|28.74|0
1650422700000|2022-04-20 02:45:00|31.62|28.82|31.56|28.76|31.65|28.85|31.51|28.71|0
1650423000000|2022-04-20 02:50:00|31.55|28.75|31.57|28.77|31.62|28.82|31.55|28.75|0
1650423300000|2022-04-20 02:55:00|31.55|28.75|31.44|28.64|31.55|28.75|31.42|28.62|0
1650423600000|2022-04-20 03:00:00|31.42|28.62|31.39|28.59|31.42|28.62|31.29|28.49|0
1650423900000|2022-04-20 03:05:00|31.38|28.58|31.37|28.57|31.4|28.6|31.34|28.54|0
1650424200000|2022-04-20 03:10:00|31.36|28.56|31.45|28.65|31.55|28.75|31.34|28.54|0
1650424500000|2022-04-20 03:15:00|31.44|28.64|31.48|28.68|31.61|28.81|31.42|28.62|0
1650424800000|2022-04-20 03:20:00|31.46|28.66|31.45|28.65|31.5|28.7|31.38|28.58|0
1650425100000|2022-04-20 03:25:00|31.43|28.63|31.38|28.58|31.45|28.65|31.33|28.53|0
1650425400000|2022-04-20 03:30:00|31.37|28.57|31.52|28.72|31.54|28.74|31.37|28.57|0
1650425700000|2022-04-20 03:35:00|31.51|28.71|31.41|28.61|31.51|28.71|31.41|28.61|0
1650426000000|2022-04-20 03:40:00|31.43|28.63|31.46|28.66|31.47|28.67|31.41|28.61|0
1650426300000|2022-04-20 03:45:00|31.49|28.69|31.39|28.59|31.5|28.7|31.39|28.59|0
1650426600000|2022-04-20 03:50:00|31.38|28.58|31.18|28.38|31.39|28.59|31.15|28.35|0
1650426900000|2022-04-20 03:55:00|31.2|28.4|31.15|28.35|31.23|28.43|31.15|28.35|0
1650427200000|2022-04-20 04:00:00|31.13|28.33|31.25|28.45|31.26|28.46|31.12|28.32|0
1650427500000|2022-04-20 04:05:00|31.26|28.46|31.24|28.44|31.26|28.46|31.21|28.41|0
1650427800000|2022-04-20 04:10:00|31.23|28.43|31.29|28.49|31.37|28.57|31.23|28.43|0
1650428100000|2022-04-20 04:15:00|31.27|28.47|31.3|28.5|31.3|28.5|31.26|28.46|0
1650428400000|2022-04-20 04:20:00|31.29|28.49|31.27|28.47|31.35|28.55|31.27|28.47|0
1650428700000|2022-04-20 04:25:00|31.29|28.49|31.24|28.44|31.3|28.5|31.21|28.41|0
1650429000000|2022-04-20 04:30:00|31.25|28.45|31.21|28.41|31.27|28.47|31.2|28.4|0
1650429300000|2022-04-20 04:35:00|31.2|28.4|31.22|28.42|31.23|28.43|31.17|28.37|0
1650429600000|2022-04-20 04:40:00|31.2|28.4|31.19|28.39|31.22|28.42|31.19|28.39|0
1650429900000|2022-04-20 04:45:00|31.17|28.37|31.22|28.42|31.25|28.45|31.17|28.37|0
1650430200000|2022-04-20 04:50:00|31.23|28.43|31.28|28.48|31.33|28.53|31.22|28.42|0
1650430500000|2022-04-20 04:55:00|31.29|28.49|31.28|28.48|31.32|28.52|31.26|28.46|0
1650430800000|2022-04-20 05:00:00|31.29|28.49|31.5|28.7|31.53|28.73|31.18|28.38|0
1650431100000|2022-04-20 05:05:00|31.47|28.67|31.43|28.63|31.5|28.7|31.38|28.58|0
1650431400000|2022-04-20 05:10:00|31.45|28.65|31.43|28.63|31.51|28.71|31.4|28.6|0
1650431700000|2022-04-20 05:15:00|31.42|28.62|31.53|28.73|31.53|28.73|31.38|28.58|0
1650432000000|2022-04-20 05:20:00|31.52|28.72|31.57|28.77|31.64|28.84|31.49|28.69|0
1650432300000|2022-04-20 05:25:00|31.56|28.76|31.56|28.76|31.64|28.84|31.52|28.72|0
1650432600000|2022-04-20 05:30:00|31.55|28.75|31.52|28.72|31.55|28.75|31.41|28.61|0
1650432900000|2022-04-20 05:35:00|31.54|28.74|31.47|28.67|31.59|28.79|31.46|28.66|0
1650433200000|2022-04-20 05:40:00|31.46|28.66|31.28|28.48|31.46|28.66|31.26|28.46|0
1650433500000|2022-04-20 05:45:00|31.26|28.46|31.36|28.56|31.41|28.61|31.26|28.46|0
1650433800000|2022-04-20 05:50:00|31.34|28.54|31.4|28.6|31.4|28.6|31.31|28.51|0
1650434100000|2022-04-20 05:55:00|31.36|28.56|31.26|28.46|31.39|28.59|31.24|28.44|0
1650434400000|2022-04-20 06:00:00|31.28|28.48|31.35|28.55|31.35|28.55|31.19|28.39|0
1650434700000|2022-04-20 06:05:00|31.34|28.54|31.51|28.71|31.53|28.73|31.31|28.51|0
1650435000000|2022-04-20 06:10:00|31.53|28.73|32.38|29.58|32.44|29.64|31.53|28.73|0
1650435300000|2022-04-20 06:15:00|32.39|29.59|32.47|29.67|32.52|29.72|32.37|29.57|0
1650435600000|2022-04-20 06:20:00|32.46|29.66|32.42|29.62|32.52|29.72|32.36|29.56|0
1650435900000|2022-04-20 06:25:00|32.44|29.64|32.68|29.88|32.68|29.88|32.39|29.59|0
1650436200000|2022-04-20 06:30:00|32.67|29.87|32.53|29.73|32.68|29.88|32.52|29.72|0
1650436500000|2022-04-20 06:35:00|32.54|29.74|32.41|29.61|32.57|29.77|32.4|29.6|0
1650436800000|2022-04-20 06:40:00|32.4|29.6|32.4|29.6|32.5|29.7|32.4|29.6|0
1650437100000|2022-04-20 06:45:00|32.37|29.57|32.37|29.57|32.41|29.61|32.29|29.49|0
1650437400000|2022-04-20 06:50:00|32.35|29.55|32.36|29.56|32.48|29.68|32.29|29.49|0
1650437700000|2022-04-20 06:55:00|32.35|29.55|32.4|29.6|32.46|29.66|32.35|29.55|0
1650438000000|2022-04-20 07:00:00|32.37|29.57|32.79|29.43|32.95|29.94|32.33|29.41|0
1650438300000|2022-04-20 07:05:00|32.52|29.64|32.09|29.21|32.53|29.65|32.03|29.15|0
1650438600000|2022-04-20 07:10:00|32.06|29.18|32.06|29.18|32.13|29.25|31.9|29.02|0
1650438900000|2022-04-20 07:15:00|32.03|29.15|31.76|28.88|32.25|29.37|31.73|28.85|0
1650439200000|2022-04-20 07:20:00|31.78|28.9|31.89|29.01|32.05|29.17|31.75|28.87|0
1650439500000|2022-04-20 07:25:00|31.92|29.04|31.94|29.06|32.02|29.14|31.84|28.96|0
1650439800000|2022-04-20 07:30:00|31.9|29.02|31.81|28.93|31.92|29.04|31.74|28.86|0
1650440100000|2022-04-20 07:35:00|31.79|28.91|31.86|28.98|31.93|29.05|31.72|28.84|0
1650440400000|2022-04-20 07:40:00|31.87|28.99|31.99|29.11|32|29.12|31.8|28.92|0
1650440700000|2022-04-20 07:45:00|31.98|29.1|32.04|29.16|32.04|29.16|31.92|29.04|0
1650441000000|2022-04-20 07:50:00|32.03|29.15|32.13|29.25|32.14|29.26|31.91|29.03|0
1650441300000|2022-04-20 07:55:00|32.12|29.24|32.12|29.24|32.22|29.34|32.07|29.19|0
1650441600000|2022-04-20 08:00:00|32.13|29.25|32.19|29.79|32.23|29.81|31.99|29.22|0
1650441900000|2022-04-20 08:05:00|32.17|29.77|32.22|29.82|32.25|29.85|32.09|29.69|0
1650442200000|2022-04-20 08:10:00|32.2|29.8|32.06|29.66|32.27|29.87|32.06|29.66|0
1650442500000|2022-04-20 08:15:00|32.07|29.67|32.02|29.62|32.12|29.72|31.92|29.52|0
1650442800000|2022-04-20 08:20:00|32.04|29.64|31.87|29.47|32.07|29.67|31.87|29.47|0
1650443100000|2022-04-20 08:25:00|31.88|29.48|31.87|29.47|31.94|29.54|31.81|29.41|0
1650443400000|2022-04-20 08:30:00|31.89|29.49|31.81|29.41|31.96|29.56|31.81|29.41|0
1650443700000|2022-04-20 08:35:00|31.79|29.39|31.53|29.13|31.81|29.41|31.4|29|0
1650444000000|2022-04-20 08:40:00|31.48|29.08|31.45|29.05|31.56|29.16|31.42|29.02|0
1650444300000|2022-04-20 08:45:00|31.47|29.07|31.58|29.18|31.59|29.19|31.47|29.07|0
1650444600000|2022-04-20 08:50:00|31.59|29.19|31.53|29.13|31.59|29.19|31.48|29.08|0
1650444900000|2022-04-20 08:55:00|31.54|29.14|31.33|28.93|31.58|29.18|31.27|28.87|0
1650445200000|2022-04-20 09:00:00|31.29|28.89|31.27|28.87|31.3|28.9|31.17|28.77|0
1650445500000|2022-04-20 09:05:00|31.25|28.85|31.17|28.77|31.32|28.92|31.17|28.77|0
1650445800000|2022-04-20 09:10:00|31.19|28.79|31.54|29.14|31.54|29.14|31.16|28.76|0
1650446100000|2022-04-20 09:15:00|31.52|29.12|31.17|28.77|31.57|29.17|31.15|28.75|0
1650446400000|2022-04-20 09:20:00|31.15|28.75|30.83|28.43|31.22|28.82|30.83|28.43|0
1650446700000|2022-04-20 09:25:00|30.84|28.44|30.86|28.46|30.86|28.46|30.72|28.32|0
1650447000000|2022-04-20 09:30:00|30.85|28.45|30.79|28.39|30.91|28.51|30.79|28.39|0
1650447300000|2022-04-20 09:35:00|30.81|28.41|30.78|28.38|30.81|28.41|30.67|28.27|0
1650447600000|2022-04-20 09:40:00|30.75|28.35|30.62|28.22|30.79|28.39|30.6|28.2|0
1650447900000|2022-04-20 09:45:00|30.63|28.23|30.7|28.3|30.7|28.3|30.54|28.14|0
1650448200000|2022-04-20 09:50:00|30.68|28.28|30.76|28.36|30.86|28.46|30.65|28.25|0
1650448500000|2022-04-20 09:55:00|30.77|28.37|30.77|28.37|30.85|28.45|30.72|28.32|0
1650448800000|2022-04-20 10:00:00|30.79|28.39|30.91|28.51|30.98|28.58|30.74|28.34|0
1650449100000|2022-04-20 10:05:00|30.93|28.53|30.82|28.42|30.99|28.59|30.82|28.42|0
1650449400000|2022-04-20 10:10:00|30.83|28.43|30.7|28.3|30.83|28.43|30.7|28.3|0
1650449700000|2022-04-20 10:15:00|30.71|28.31|30.67|28.27|30.71|28.31|30.59|28.19|0
1650450000000|2022-04-20 10:20:00|30.66|28.26|30.7|28.3|30.75|28.35|30.65|28.25|0
1650450300000|2022-04-20 10:25:00|30.69|28.29|30.6|28.2|30.69|28.29|30.59|28.19|0
1650450600000|2022-04-20 10:30:00|30.61|28.21|30.42|28.02|30.62|28.22|30.42|28.02|0
1650450900000|2022-04-20 10:35:00|30.43|28.03|30.48|28.08|30.54|28.14|30.43|28.03|0
1650451200000|2022-04-20 10:40:00|30.53|28.13|30.49|28.09|30.57|28.17|30.49|28.09|0
1650451500000|2022-04-20 10:45:00|30.5|28.1|30.56|28.16|30.57|28.17|30.42|28.02|0
1650451800000|2022-04-20 10:50:00|30.57|28.17|30.46|28.06|30.68|28.28|30.46|28.06|0
1650452100000|2022-04-20 10:55:00|30.51|28.11|30.54|28.14|30.56|28.16|30.47|28.07|0
1650452400000|2022-04-20 11:00:00|30.52|28.12|30.6|28.2|30.71|28.31|30.52|28.12|0
1650452700000|2022-04-20 11:05:00|30.61|28.21|30.6|28.2|30.67|28.27|30.58|28.18|0
1650453000000|2022-04-20 11:10:00|30.59|28.19|30.72|28.32|30.72|28.32|30.59|28.19|0
1650453300000|2022-04-20 11:15:00|30.7|28.3|30.73|28.33|30.77|28.37|30.67|28.27|0
1650453600000|2022-04-20 11:20:00|30.75|28.35|30.7|28.3|30.78|28.38|30.7|28.3|0
1650453900000|2022-04-20 11:25:00|30.68|28.28|30.64|28.24|30.68|28.28|30.61|28.21|0
1650454200000|2022-04-20 11:30:00|30.65|28.25|30.7|28.3|30.7|28.3|30.6|28.2|0
1650454500000|2022-04-20 11:35:00|30.68|28.28|30.57|28.17|30.71|28.31|30.57|28.17|0
1650454800000|2022-04-20 11:40:00|30.59|28.19|30.6|28.2|30.63|28.23|30.55|28.15|0
1650455100000|2022-04-20 11:45:00|30.59|28.19|30.37|27.97|30.59|28.19|30.35|27.95|0
1650455400000|2022-04-20 11:50:00|30.38|27.98|30.07|27.67|30.38|27.98|29.89|27.49|0
1650455700000|2022-04-20 11:55:00|30.01|27.61|29.2|26.8|30.54|28.14|29.2|26.8|0
1650456000000|2022-04-20 12:00:00|29.21|26.81|29.26|26.86|29.32|26.92|29.17|26.77|0
1650456300000|2022-04-20 12:05:00|29.24|26.84|29.24|26.84|29.34|26.94|29.22|26.82|0
1650456600000|2022-04-20 12:10:00|29.25|26.85|29.34|26.94|29.36|26.96|29.22|26.82|0
1650456900000|2022-04-20 12:15:00|29.36|26.96|29.45|27.05|29.46|27.06|29.34|26.94|0
1650457200000|2022-04-20 12:20:00|29.46|27.06|29.41|27.01|29.46|27.06|29.36|26.96|0
1650457500000|2022-04-20 12:25:00|29.42|27.02|28.82|26.42|29.46|27.06|28.78|26.38|0
1650457800000|2022-04-20 12:30:00|28.83|26.43|28.86|26.46|28.95|26.55|28.8|26.4|0
1650458100000|2022-04-20 12:35:00|28.85|26.45|28.88|26.48|28.91|26.51|28.8|26.4|0
1650458400000|2022-04-20 12:40:00|28.86|26.46|28.9|26.5|28.93|26.53|28.77|26.37|0
1650458700000|2022-04-20 12:45:00|28.88|26.48|28.95|26.55|29.02|26.62|28.87|26.47|0
1650459000000|2022-04-20 12:50:00|28.99|26.59|28.78|26.38|28.99|26.59|28.78|26.38|0
1650459300000|2022-04-20 12:55:00|28.8|26.4|28.71|26.31|28.84|26.44|28.69|26.29|0
1650459600000|2022-04-20 13:00:00|28.69|26.29|28.91|26.51|28.92|26.52|28.69|26.29|0
1650459900000|2022-04-20 13:05:00|28.9|26.5|29|26.6|29.02|26.62|28.87|26.47|0
1650460200000|2022-04-20 13:10:00|29.02|26.62|29.05|26.65|29.08|26.68|28.97|26.57|0
1650460500000|2022-04-20 13:15:00|29.06|26.66|29|26.6|29.08|26.68|29|26.6|0
1650460800000|2022-04-20 13:20:00|29.01|26.61|29.02|26.62|29.06|26.66|28.97|26.57|0
1650461100000|2022-04-20 13:25:00|29.03|26.63|28.83|26.43|29.03|26.63|28.83|26.43|0
1650461400000|2022-04-20 13:30:00|28.85|26.45|28.98|26.58|29.01|26.61|28.46|26.06|0
1650461700000|2022-04-20 13:35:00|28.83|26.43|28.84|26.44|29.05|26.65|28.68|26.28|0
1650462000000|2022-04-20 13:40:00|28.8|26.4|29.56|27.16|29.56|27.16|28.8|26.4|0
1650462300000|2022-04-20 13:45:00|29.69|27.29|29.93|27.53|30.04|27.64|29.67|27.27|0
1650462600000|2022-04-20 13:50:00|29.96|27.56|29.77|27.37|30|27.6|29.18|26.78|0
1650462900000|2022-04-20 13:55:00|29.8|27.4|29.94|27.54|30.17|27.77|29.76|27.36|0
1650463200000|2022-04-20 14:00:00|29.85|27.45|29.91|27.51|30.11|27.71|29.59|27.19|0
1650463500000|2022-04-20 14:05:00|29.86|27.46|30|27.6|30.2|27.8|29.86|27.46|0
1650463800000|2022-04-20 14:10:00|29.97|27.57|29.72|27.32|30.03|27.63|29.64|27.24|0
1650464100000|2022-04-20 14:15:00|29.69|27.29|29.6|27.2|29.73|27.33|29.48|27.08|0
1650464400000|2022-04-20 14:20:00|29.57|27.17|29.7|27.3|29.75|27.35|29.23|26.83|0
1650464700000|2022-04-20 14:25:00|29.67|27.27|29.37|26.97|29.72|27.32|29.26|26.86|0
1650465000000|2022-04-20 14:30:00|29.26|26.86|28.43|26.03|29.59|27.19|28.39|25.99|0
1650465300000|2022-04-20 14:35:00|28.45|26.05|28.52|26.12|28.95|26.55|28.31|25.91|0
1650465600000|2022-04-20 14:40:00|28.47|26.07|28.44|26.04|28.49|26.09|28.25|25.85|0
1650465900000|2022-04-20 14:45:00|28.43|26.03|28.43|26.03|28.57|26.17|28.34|25.94|0
1650466200000|2022-04-20 14:50:00|28.41|26.01|28.16|25.76|28.5|26.1|28.15|25.75|0
1650466500000|2022-04-20 14:55:00|28.21|25.81|28.26|25.86|28.34|25.94|28.09|25.69|0
1650466800000|2022-04-20 15:00:00|28.23|25.83|28.79|26.39|28.79|26.39|28.23|25.83|0
1650467100000|2022-04-20 15:05:00|28.82|26.42|28.79|26.39|28.85|26.45|28.58|26.18|0
1650467400000|2022-04-20 15:10:00|28.82|26.42|28.95|26.55|29.11|26.71|28.81|26.41|0
1650467700000|2022-04-20 15:15:00|28.98|26.58|29.27|26.87|29.28|26.88|28.95|26.55|0
1650468000000|2022-04-20 15:20:00|29.28|26.88|29.3|26.9|29.33|26.93|29.19|26.79|0
1650468300000|2022-04-20 15:25:00|29.31|26.91|29.04|26.64|29.34|26.94|29.01|26.61|0
1650468600000|2022-04-20 15:30:00|29.06|26.66|29.6|27.2|29.6|27.2|28.76|26.36|0
1650468900000|2022-04-20 15:35:00|29.62|27.22|29.4|27|29.62|27.22|29.25|26.85|0
1650469200000|2022-04-20 15:40:00|29.42|27.02|29.21|26.81|29.45|27.05|29.16|26.76|0
1650469500000|2022-04-20 15:45:00|29.16|26.76|29.45|27.05|29.47|27.07|29.07|26.67|0
1650469800000|2022-04-20 15:50:00|29.43|27.03|29.61|27.21|29.75|27.35|29.4|27|0
1650470100000|2022-04-20 15:55:00|29.64|27.24|29.38|26.98|29.64|27.24|29.31|26.91|0
1650470400000|2022-04-20 16:00:00|29.34|26.94|29.32|26.92|29.41|27.01|29.29|26.89|0
1650470700000|2022-04-20 16:05:00|29.31|26.91|29.62|27.22|29.78|27.38|29.22|26.82|0
1650471000000|2022-04-20 16:10:00|29.64|27.24|29.96|27.56|30.04|27.64|29.61|27.21|0
1650471300000|2022-04-20 16:15:00|29.91|27.51|29.86|27.46|30.02|27.62|29.79|27.39|0
1650471600000|2022-04-20 16:20:00|29.88|27.48|29.96|27.56|30.03|27.63|29.83|27.43|0
1650471900000|2022-04-20 16:25:00|29.93|27.53|29.97|27.57|30.12|27.72|29.92|27.52|0
1650472200000|2022-04-20 16:30:00|30.01|27.61|29.56|27.16|30.03|27.63|29.54|27.14|0
1650472500000|2022-04-20 16:35:00|29.57|27.17|29.45|27.05|29.62|27.22|29.28|26.88|0
1650472800000|2022-04-20 16:40:00|29.48|27.08|29.46|27.06|29.55|27.15|29.39|26.99|0
1650473100000|2022-04-20 16:45:00|29.45|27.05|29.25|26.85|29.46|27.06|29.17|26.77|0
1650473400000|2022-04-20 16:50:00|29.23|26.83|29.16|26.76|29.23|26.83|28.98|26.58|0
1650473700000|2022-04-20 16:55:00|29.14|26.74|29.22|26.82|29.28|26.88|29.04|26.64|0
1650474000000|2022-04-20 17:00:00|29.21|26.81|29.02|26.62|29.23|26.83|28.95|26.55|0
1650474300000|2022-04-20 17:05:00|28.98|26.58|29.27|26.87|29.42|27.02|28.95|26.55|0
1650474600000|2022-04-20 17:10:00|29.32|26.92|29|26.6|29.33|26.93|28.91|26.51|0
1650474900000|2022-04-20 17:15:00|28.99|26.59|29.23|26.83|29.3|26.9|28.84|26.44|0
1650475200000|2022-04-20 17:20:00|29.25|26.85|29.18|26.78|29.3|26.9|29.13|26.73|0
1650475500000|2022-04-20 17:25:00|29.16|26.76|29.28|26.88|29.34|26.94|29.15|26.75|0
1650475800000|2022-04-20 17:30:00|29.25|26.85|29.25|26.85|29.39|26.99|29.16|26.76|0
1650476100000|2022-04-20 17:35:00|29.24|26.84|29.16|26.76|29.24|26.84|29.07|26.67|0
1650476400000|2022-04-20 17:40:00|29.18|26.78|28.85|26.45|29.19|26.79|28.83|26.43|0
1650476700000|2022-04-20 17:45:00|28.83|26.43|29.02|26.62|29.02|26.62|28.65|26.25|0
1650477000000|2022-04-20 17:50:00|29.04|26.64|29.19|26.79|29.2|26.8|29.02|26.62|0
1650477300000|2022-04-20 17:55:00|29.2|26.8|28.99|26.59|29.25|26.85|28.98|26.58|0
1650477600000|2022-04-20 18:00:00|29.01|26.61|28.96|26.56|29.14|26.74|28.84|26.44|0
1650477900000|2022-04-20 18:05:00|28.97|26.57|29.04|26.64|29.11|26.71|28.93|26.53|0
1650478200000|2022-04-20 18:10:00|29.03|26.63|29.29|26.89|29.29|26.89|28.99|26.59|0
1650478500000|2022-04-20 18:15:00|29.27|26.87|29.56|27.16|29.59|27.19|29.18|26.78|0
1650478800000|2022-04-20 18:20:00|29.57|27.17|29.6|27.2|29.66|27.26|29.51|27.11|0
1650479100000|2022-04-20 18:25:00|29.59|27.19|29.71|27.31|29.74|27.34|29.57|27.17|0
1650479400000|2022-04-20 18:30:00|29.72|27.32|29.83|27.43|29.84|27.44|29.66|27.26|0
1650479700000|2022-04-20 18:35:00|29.84|27.44|30.13|27.73|30.18|27.78|29.83|27.43|0
1650480000000|2022-04-20 18:40:00|30.16|27.76|30.19|27.79|30.24|27.84|30.06|27.66|0
1650480300000|2022-04-20 18:45:00|30.21|27.81|30.07|27.67|30.29|27.89|29.96|27.56|0
1650480600000|2022-04-20 18:50:00|30.1|27.7|30.74|28.34|30.77|28.37|30.08|27.68|0
1650480900000|2022-04-20 18:55:00|30.75|28.35|30.6|28.2|30.9|28.5|30.53|28.13|0
1650481200000|2022-04-20 19:00:00|30.56|28.16|30.19|27.79|30.64|28.24|30.1|27.7|0
1650481500000|2022-04-20 19:05:00|30.25|27.85|30.16|27.76|30.37|27.97|30.14|27.74|0
1650481800000|2022-04-20 19:10:00|30.14|27.74|29.8|27.4|30.26|27.86|29.72|27.32|0
1650482100000|2022-04-20 19:15:00|29.72|27.32|29.84|27.44|29.95|27.55|29.69|27.29|0
1650482400000|2022-04-20 19:20:00|29.83|27.43|29.78|27.38|29.91|27.51|29.72|27.32|0
1650482700000|2022-04-20 19:25:00|29.75|27.35|29.66|27.26|29.78|27.38|29.42|27.02|0
1650483000000|2022-04-20 19:30:00|29.61|27.21|30.01|27.61|30.03|27.63|29.6|27.2|0
1650483300000|2022-04-20 19:35:00|29.95|27.55|29.36|26.96|30.06|27.66|29.26|26.86|0
1650483600000|2022-04-20 19:40:00|29.38|26.98|29.23|26.83|29.39|26.99|29.18|26.78|0
1650483900000|2022-04-20 19:45:00|29.21|26.81|29.01|26.61|29.3|26.9|28.28|25.88|0
1650484200000|2022-04-20 19:50:00|29.02|26.62|29.7|27.3|29.77|27.37|29.02|26.62|0
1650484500000|2022-04-20 19:55:00|29.66|27.26|29.6|27.2|30.28|27.88|29.24|26.84|0
1650484800000|2022-04-20 20:00:00|29.57|27.17|29.88|27.48|30.42|28.02|29.49|27.09|0
1650485100000|2022-04-20 20:05:00|29.7|27.3|29.63|27.23|30.37|27.97|29.5|27.1|0
1650485400000|2022-04-20 20:10:00|29.66|27.26|29.77|27.37|29.82|27.42|29.65|27.25|0
1650485700000|2022-04-20 20:15:00|29.88|27.08|30.09|27.29|30.12|27.32|29.88|27.08|0
1650486000000|2022-04-20 20:20:00|30.11|27.31|30.11|27.31|30.17|27.37|30.04|27.24|0
1650486300000|2022-04-20 20:25:00|30.14|27.34|30.07|27.27|30.15|27.35|30.03|27.23|0
1650486600000|2022-04-20 20:30:00|30.08|27.28|29.87|27.07|30.09|27.29|29.83|27.03|0
1650486900000|2022-04-20 20:35:00|29.89|27.09|29.84|27.04|29.9|27.1|29.83|27.03|0
1650487200000|2022-04-20 20:40:00|29.83|27.03|29.86|27.06|29.89|27.09|29.83|27.03|0
1650487500000|2022-04-20 20:45:00|29.87|27.07|29.76|26.96|29.89|27.09|29.76|26.96|0
1650487800000|2022-04-20 20:50:00|29.77|26.97|29.75|26.95|29.77|26.97|29.73|26.93|0
1650488100000|2022-04-20 20:55:00|29.73|26.93|29.77|26.97|29.78|26.98|29.72|26.92|0
1650488400000|2022-04-20 21:00:00|29.78|26.98|29.78|26.98|29.8|27|29.78|26.98|0
1650488700000|2022-04-20 21:05:00|29.79|26.99|29.75|26.95|29.79|26.99|29.74|26.94|0
1650489000000|2022-04-20 21:10:00|29.74|26.94|29.72|26.92|29.74|26.94|29.71|26.91|0
1650489300000|2022-04-20 21:15:00|29.8|27|29.74|26.94|29.8|27|29.74|26.94|0
1650489600000|2022-04-20 21:20:00|29.75|26.95|29.73|26.93|29.75|26.95|29.73|26.93|0
1650489900000|2022-04-20 21:25:00|29.74|26.94|29.72|26.92|29.78|26.98|29.72|26.92|0
1650490200000|2022-04-20 21:30:00|29.71|26.91|29.69|26.89|29.71|26.91|29.69|26.89|0
1650490500000|2022-04-20 21:35:00|29.67|26.87|29.7|26.9|29.7|26.9|29.67|26.87|0
1650490800000|2022-04-20 21:40:00|29.69|26.89|29.7|26.9|29.71|26.91|29.69|26.89|0
1650491100000|2022-04-20 21:45:00|29.71|26.91|29.71|26.91|29.71|26.91|29.71|26.91|0
1650491400000|2022-04-20 21:50:00|29.74|26.94|29.73|26.93|29.74|26.94|29.72|26.92|0
1650491700000|2022-04-20 21:55:00|29.74|26.94|29.74|26.94|29.74|26.94|29.74|26.94|0
1650492000000|2022-04-20 22:00:00|29.81|27.01|29.7|26.9|29.82|27.02|29.63|26.83|0
1650492300000|2022-04-20 22:05:00|29.71|26.91|29.63|26.83|29.73|26.93|29.57|26.77|0
1650492600000|2022-04-20 22:10:00|29.62|26.82|29.72|26.92|29.75|26.95|29.6|26.8|0
1650492900000|2022-04-20 22:15:00|29.71|26.91|29.71|26.91|29.71|26.91|29.63|26.83|0
1650493200000|2022-04-20 22:20:00|29.7|26.9|29.63|26.83|29.7|26.9|29.6|26.8|0
1650493500000|2022-04-20 22:25:00|29.65|26.85|29.69|26.89|29.69|26.89|29.63|26.83|0
1650493800000|2022-04-20 22:30:00|29.67|26.87|29.52|26.72|29.69|26.89|29.51|26.71|0
1650494100000|2022-04-20 22:35:00|29.51|26.71|29.48|26.68|29.54|26.74|29.46|26.66|0
1650494400000|2022-04-20 22:40:00|29.49|26.69|29.59|26.79|29.61|26.81|29.48|26.68|0
1650494700000|2022-04-20 22:45:00|29.61|26.81|29.73|26.93|29.82|27.02|29.59|26.79|0
1650495000000|2022-04-20 22:50:00|29.71|26.91|29.7|26.9|29.71|26.91|29.61|26.81|0
1650495300000|2022-04-20 22:55:00|29.71|26.91|29.74|26.94|29.75|26.95|29.65|26.85|0
1650495600000|2022-04-20 23:00:00|29.76|26.96|29.71|26.91|29.76|26.96|29.7|26.9|0
1650495900000|2022-04-20 23:05:00|29.73|26.93|29.72|26.92|29.73|26.93|29.69|26.89|0
1650496200000|2022-04-20 23:10:00|29.71|26.91|29.77|26.97|29.78|26.98|29.69|26.89|0
1650496500000|2022-04-20 23:15:00|29.78|26.98|29.71|26.91|29.78|26.98|29.71|26.91|0
1650496800000|2022-04-20 23:20:00|29.74|26.94|29.73|26.93|29.77|26.97|29.72|26.92|0
1650497100000|2022-04-20 23:25:00|29.72|26.92|29.67|26.87|29.73|26.93|29.67|26.87|0
1650497400000|2022-04-20 23:30:00|29.66|26.86|29.66|26.86|29.7|26.9|29.64|26.84|0
1650497700000|2022-04-20 23:35:00|29.64|26.84|29.62|26.82|29.67|26.87|29.61|26.81|0
1650498000000|2022-04-20 23:40:00|29.61|26.81|29.53|26.73|29.62|26.82|29.53|26.73|0
1650498300000|2022-04-20 23:45:00|29.52|26.72|29.52|26.72|29.59|26.79|29.5|26.7|0
1650498600000|2022-04-20 23:50:00|29.5|26.7|29.52|26.72|29.53|26.73|29.46|26.66|0
1650498900000|2022-04-20 23:55:00|29.53|26.73|29.59|26.79|29.59|26.79|29.5|26.7|0
1650499200000|2022-04-21 00:00:00|29.6|26.8|29.52|26.72|29.6|26.8|29.39|26.59|0
1650499500000|2022-04-21 00:05:00|29.53|26.73|29.45|26.65|29.53|26.73|29.41|26.61|0
1650499800000|2022-04-21 00:10:00|29.47|26.67|29.51|26.71|29.51|26.71|29.44|26.64|0
1650500100000|2022-04-21 00:15:00|29.52|26.72|29.39|26.59|29.52|26.72|29.36|26.56|0
1650500400000|2022-04-21 00:20:00|29.4|26.6|29.45|26.65|29.49|26.69|29.39|26.59|0
1650500700000|2022-04-21 00:25:00|29.43|26.63|29.45|26.65|29.45|26.65|29.4|26.6|0
1650501000000|2022-04-21 00:30:00|29.44|26.64|29.38|26.59|29.45|26.65|29.37|26.57|0
1650501300000|2022-04-21 00:35:00|29.4|26.6|29.5|26.7|29.52|26.72|29.37|26.57|0
1650501600000|2022-04-21 00:40:00|29.52|26.72|29.46|26.66|29.52|26.72|29.46|26.66|0
1650501900000|2022-04-21 00:45:00|29.44|26.64|29.55|26.75|29.58|26.78|29.44|26.64|0
1650502200000|2022-04-21 00:50:00|29.56|26.76|29.57|26.77|29.59|26.79|29.53|26.73|0
1650502500000|2022-04-21 00:55:00|29.56|26.76|29.51|26.71|29.57|26.77|29.47|26.67|0
1650502800000|2022-04-21 01:00:00|29.5|26.7|29.51|26.71|29.52|26.72|29.45|26.65|0
1650503100000|2022-04-21 01:05:00|29.53|26.73|29.58|26.78|29.62|26.82|29.53|26.73|0
1650503400000|2022-04-21 01:10:00|29.57|26.77|29.57|26.77|29.63|26.83|29.55|26.75|0
1650503700000|2022-04-21 01:15:00|29.55|26.75|29.49|26.69|29.57|26.77|29.48|26.68|0
1650504000000|2022-04-21 01:20:00|29.5|26.7|29.57|26.77|29.61|26.81|29.49|26.69|0
1650504300000|2022-04-21 01:25:00|29.58|26.78|29.58|26.78|29.63|26.83|29.55|26.75|0
1650504600000|2022-04-21 01:30:00|29.57|26.77|29.43|26.63|29.61|26.81|29.41|26.61|0
1650504900000|2022-04-21 01:35:00|29.44|26.64|29.38|26.58|29.44|26.64|29.32|26.53|0
1650505200000|2022-04-21 01:40:00|29.4|26.6|29.2|26.42|29.41|26.61|29.16|26.38|0
1650505500000|2022-04-21 01:45:00|29.18|26.4|29.19|26.41|29.21|26.43|29.14|26.37|0
1650505800000|2022-04-21 01:50:00|29.2|26.42|29.19|26.41|29.22|26.44|29.16|26.38|0
1650506100000|2022-04-21 01:55:00|29.17|26.39|29.2|26.42|29.22|26.44|29.14|26.37|0
1650506400000|2022-04-21 02:00:00|29.19|26.41|29.26|26.48|29.3|26.51|29.19|26.41|0
1650506700000|2022-04-21 02:05:00|29.28|26.49|29.14|26.36|29.28|26.49|29.09|26.32|0
1650507000000|2022-04-21 02:10:00|29.12|26.35|29.12|26.35|29.14|26.36|29.07|26.31|0
1650507300000|2022-04-21 02:15:00|29.1|26.33|29.07|26.3|29.12|26.35|29.07|26.3|0
1650507600000|2022-04-21 02:20:00|29.09|26.32|29.15|26.37|29.16|26.39|29.09|26.32|0
1650507900000|2022-04-21 02:25:00|29.16|26.38|29.19|26.41|29.19|26.41|29.15|26.37|0
1650508200000|2022-04-21 02:30:00|29.21|26.43|29.18|26.4|29.21|26.43|29.16|26.38|0
1650508500000|2022-04-21 02:35:00|29.19|26.41|29.27|26.48|29.29|26.5|29.18|26.4|0
1650508800000|2022-04-21 02:40:00|29.26|26.47|29.22|26.44|29.27|26.48|29.2|26.42|0
1650509100000|2022-04-21 02:45:00|29.2|26.42|29.23|26.45|29.27|26.48|29.2|26.42|0
1650509400000|2022-04-21 02:50:00|29.25|26.44|29.26|26.48|29.3|26.51|29.23|26.44|0
1650509700000|2022-04-21 02:55:00|29.25|26.47|29.22|26.43|29.26|26.48|29.18|26.41|0
1650510000000|2022-04-21 03:00:00|29.2|26.42|29.2|26.42|29.21|26.43|29.14|26.36|0
1650510300000|2022-04-21 03:05:00|29.21|26.43|29.18|26.4|29.21|26.43|29.18|26.4|0
1650510600000|2022-04-21 03:10:00|29.17|26.39|29.31|26.51|29.31|26.52|29.17|26.39|0
1650510900000|2022-04-21 03:15:00|29.32|26.52|29.34|26.54|29.35|26.56|29.27|26.49|0
1650511200000|2022-04-21 03:20:00|29.35|26.56|29.4|26.6|29.46|26.66|29.35|26.56|0
1650511500000|2022-04-21 03:25:00|29.41|26.61|29.4|26.6|29.44|26.64|29.37|26.57|0
1650511800000|2022-04-21 03:30:00|29.41|26.61|29.39|26.59|29.41|26.61|29.32|26.52|0
1650512100000|2022-04-21 03:35:00|29.38|26.58|29.47|26.67|29.48|26.68|29.38|26.58|0
1650512400000|2022-04-21 03:40:00|29.45|26.65|29.44|26.64|29.47|26.67|29.42|26.62|0
1650512700000|2022-04-21 03:45:00|29.43|26.63|29.42|26.62|29.44|26.64|29.37|26.58|0
1650513000000|2022-04-21 03:50:00|29.41|26.61|29.49|26.69|29.49|26.69|29.41|26.61|0
1650513300000|2022-04-21 03:55:00|29.51|26.71|29.52|26.72|29.55|26.75|29.49|26.69|0
1650513600000|2022-04-21 04:00:00|29.51|26.71|29.49|26.69|29.52|26.72|29.46|26.66|0
1650513900000|2022-04-21 04:05:00|29.48|26.68|29.41|26.61|29.48|26.68|29.41|26.61|0
1650514200000|2022-04-21 04:10:00|29.4|26.6|29.4|26.6|29.46|26.66|29.38|26.58|0
1650514500000|2022-04-21 04:15:00|29.38|26.58|29.4|26.6|29.41|26.61|29.35|26.56|0
1650514800000|2022-04-21 04:20:00|29.41|26.61|29.41|26.61|29.43|26.63|29.39|26.59|0
1650515100000|2022-04-21 04:25:00|29.4|26.6|29.41|26.61|29.44|26.64|29.38|26.58|0
1650515400000|2022-04-21 04:30:00|29.42|26.62|29.38|26.59|29.42|26.62|29.33|26.54|0
1650515700000|2022-04-21 04:35:00|29.39|26.58|29.36|26.56|29.39|26.58|29.34|26.55|0
1650516000000|2022-04-21 04:40:00|29.35|26.55|29.34|26.55|29.37|26.58|29.34|26.55|0
1650516300000|2022-04-21 04:45:00|29.36|26.56|29.33|26.53|29.36|26.56|29.29|26.5|0
1650516600000|2022-04-21 04:50:00|29.32|26.54|29.29|26.5|29.34|26.55|29.29|26.5|0
1650516900000|2022-04-21 04:55:00|29.28|26.49|29.29|26.5|29.31|26.52|29.28|26.49|0
1650517200000|2022-04-21 05:00:00|29.28|26.49|29.37|26.57|29.43|26.63|29.26|26.47|0
1650517500000|2022-04-21 05:05:00|29.35|26.56|29.27|26.48|29.36|26.56|29.1|26.33|0
1650517800000|2022-04-21 05:10:00|29.26|26.47|28.96|26.2|29.29|26.5|28.94|26.19|0
1650518100000|2022-04-21 05:15:00|28.94|26.19|28.86|26.12|28.96|26.2|28.82|26.07|0
1650518400000|2022-04-21 05:20:00|28.88|26.13|28.88|26.13|28.93|26.17|28.85|26.1|0
1650518700000|2022-04-21 05:25:00|28.89|26.14|28.99|26.23|29.02|26.25|28.88|26.13|0
1650519000000|2022-04-21 05:30:00|28.97|26.21|29.11|26.34|29.13|26.36|28.97|26.21|0
1650519300000|2022-04-21 05:35:00|29.08|26.31|29.08|26.31|29.12|26.35|29.06|26.29|0
1650519600000|2022-04-21 05:40:00|29.06|26.29|28.98|26.22|29.06|26.29|28.98|26.22|0
1650519900000|2022-04-21 05:45:00|29|26.24|29.06|26.29|29.09|26.32|28.98|26.22|0
1650520200000|2022-04-21 05:50:00|29.04|26.28|29.09|26.32|29.1|26.33|28.93|26.18|0
1650520500000|2022-04-21 05:55:00|29.1|26.31|29.18|26.4|29.22|26.44|29.07|26.3|0
1650520800000|2022-04-21 06:00:00|29.16|26.39|29.31|26.52|29.38|26.58|29.16|26.39|0
1650521100000|2022-04-21 06:05:00|29.32|26.53|29.36|26.57|29.37|26.57|29.27|26.48|0
1650521400000|2022-04-21 06:10:00|29.35|26.55|29.47|26.67|29.54|26.74|29.3|26.51|0
1650521700000|2022-04-21 06:15:00|29.5|26.7|29.51|26.71|29.65|26.85|29.48|26.68|0
1650522000000|2022-04-21 06:20:00|29.54|26.74|29.44|26.64|29.54|26.74|29.39|26.59|0
1650522300000|2022-04-21 06:25:00|29.45|26.65|29.41|26.61|29.51|26.71|29.36|26.56|0
1650522600000|2022-04-21 06:30:00|29.4|26.6|29.51|26.71|29.52|26.72|29.34|26.55|0
1650522900000|2022-04-21 06:35:00|29.52|26.72|29.49|26.69|29.55|26.75|29.42|26.62|0
1650523200000|2022-04-21 06:40:00|29.48|26.68|29.43|26.63|29.49|26.69|29.37|26.57|0
1650523500000|2022-04-21 06:45:00|29.45|26.65|29.38|26.58|29.46|26.66|29.31|26.52|0
1650523800000|2022-04-21 06:50:00|29.39|26.59|29.3|26.51|29.46|26.66|29.3|26.51|0
1650524100000|2022-04-21 06:55:00|29.28|26.49|29.24|26.46|29.32|26.53|29.15|26.37|0
1650524400000|2022-04-21 07:00:00|29.18|26.4|29.38|26.58|29.49|26.69|29.18|26.4|0
1650524700000|2022-04-21 07:05:00|29.2|26.8|29.02|26.62|29.27|26.87|29.02|26.62|0
1650525000000|2022-04-21 07:10:00|29.05|26.65|28.97|26.57|29.18|26.78|28.94|26.54|0
1650525300000|2022-04-21 07:15:00|28.98|26.58|28.94|26.54|28.98|26.58|28.81|26.41|0
1650525600000|2022-04-21 07:20:00|28.92|26.52|28.83|26.43|29.16|26.76|28.83|26.43|0
1650525900000|2022-04-21 07:25:00|28.84|26.44|28.76|26.36|29.02|26.62|28.76|26.36|0
1650526200000|2022-04-21 07:30:00|28.74|26.34|28.76|26.36|28.92|26.52|28.74|26.34|0
1650526500000|2022-04-21 07:35:00|28.75|26.35|28.62|26.22|28.77|26.37|28.53|26.13|0
1650526800000|2022-04-21 07:40:00|28.6|26.2|28.72|26.32|28.72|26.32|28.52|26.12|0
1650527100000|2022-04-21 07:45:00|28.69|26.29|28.49|26.09|29.69|27.29|28.48|26.08|0
1650527400000|2022-04-21 07:50:00|28.48|26.08|28.34|25.94|28.51|26.11|28.33|25.93|0
1650527700000|2022-04-21 07:55:00|28.35|25.95|27.98|25.58|28.37|25.97|27.91|25.51|0
1650528000000|2022-04-21 08:00:00|27.99|25.59|27.94|25.54|28.07|25.67|27.88|25.48|0
1650528300000|2022-04-21 08:05:00|27.95|25.55|27.9|25.5|27.97|25.57|27.83|25.43|0
1650528600000|2022-04-21 08:10:00|27.88|25.48|27.85|25.45|27.95|25.55|27.83|25.43|0
1650528900000|2022-04-21 08:15:00|27.83|25.43|27.86|25.46|27.89|25.49|27.75|25.35|0
1650529200000|2022-04-21 08:20:00|27.87|25.47|27.99|25.59|27.99|25.59|27.83|25.43|0
1650529500000|2022-04-21 08:25:00|28.02|25.62|27.97|25.57|28.02|25.62|27.94|25.54|0
1650529800000|2022-04-21 08:30:00|27.99|25.59|27.9|25.5|28.02|25.62|27.88|25.48|0
1650530100000|2022-04-21 08:35:00|27.91|25.51|27.98|25.58|28.01|25.61|27.9|25.5|0
1650530400000|2022-04-21 08:40:00|27.97|25.57|27.97|25.57|27.99|25.59|27.94|25.54|0
1650530700000|2022-04-21 08:45:00|27.94|25.54|27.95|25.55|27.97|25.57|27.91|25.51|0
1650531000000|2022-04-21 08:50:00|27.94|25.54|27.82|25.42|27.95|25.55|27.76|25.36|0
1650531300000|2022-04-21 08:55:00|27.84|25.44|27.79|25.39|27.88|25.48|27.78|25.38|0
1650531600000|2022-04-21 09:00:00|27.81|25.41|28.11|25.71|28.12|25.72|27.76|25.36|0
1650531900000|2022-04-21 09:05:00|28.14|25.74|28.03|25.63|28.16|25.76|28.03|25.63|0
1650532200000|2022-04-21 09:10:00|28.02|25.62|27.99|25.59|28.05|25.65|27.98|25.58|0
1650532500000|2022-04-21 09:15:00|28|25.6|27.97|25.57|28.05|25.65|27.94|25.54|0
1650532800000|2022-04-21 09:20:00|27.99|25.59|27.93|25.53|28|25.6|27.89|25.49|0
1650533100000|2022-04-21 09:25:00|27.94|25.54|27.93|25.53|27.96|25.56|27.88|25.48|0
1650533400000|2022-04-21 09:30:00|27.94|25.54|28.06|25.66|28.08|25.68|27.91|25.51|0
1650533700000|2022-04-21 09:35:00|28.04|25.64|28.16|25.76|28.24|25.84|28.03|25.63|0
1650534000000|2022-04-21 09:40:00|28.14|25.74|28.14|25.74|28.17|25.77|28.1|25.7|0
1650534300000|2022-04-21 09:45:00|28.15|25.75|28.07|25.67|28.18|25.78|28.07|25.67|0
1650534600000|2022-04-21 09:50:00|28.08|25.68|28.14|25.74|28.2|25.8|28.08|25.68|0
1650534900000|2022-04-21 09:55:00|28.13|25.73|28.15|25.75|28.17|25.77|28.11|25.71|0
1650535200000|2022-04-21 10:00:00|28.16|25.76|28.18|25.78|28.24|25.84|28.14|25.74|0
1650535500000|2022-04-21 10:05:00|28.16|25.76|28.03|25.63|28.19|25.79|28.03|25.63|0
1650535800000|2022-04-21 10:10:00|28.05|25.65|28|25.6|28.1|25.7|28|25.6|0
1650536100000|2022-04-21 10:15:00|28.02|25.62|27.99|25.59|28.06|25.66|27.97|25.57|0
1650536400000|2022-04-21 10:20:00|27.98|25.58|27.97|25.57|28.02|25.62|27.96|25.56|0
1650536700000|2022-04-21 10:25:00|27.96|25.56|27.93|25.53|27.98|25.58|27.91|25.51|0
1650537000000|2022-04-21 10:30:00|27.91|25.51|27.82|25.42|27.94|25.54|27.82|25.42|0
1650537300000|2022-04-21 10:35:00|27.84|25.44|27.87|25.47|27.91|25.51|27.82|25.42|0
1650537600000|2022-04-21 10:40:00|27.85|25.45|27.83|25.43|27.91|25.51|27.82|25.42|0
1650537900000|2022-04-21 10:45:00|27.82|25.42|27.79|25.39|27.85|25.45|27.72|25.32|0
1650538200000|2022-04-21 10:50:00|27.8|25.4|27.79|25.39|27.83|25.43|27.77|25.37|0
1650538500000|2022-04-21 10:55:00|27.8|25.4|27.81|25.41|27.87|25.47|27.79|25.39|0
1650538800000|2022-04-21 11:00:00|27.77|25.37|27.87|25.47|27.9|25.5|27.77|25.37|0
1650539100000|2022-04-21 11:05:00|27.89|25.49|27.91|25.51|27.99|25.59|27.87|25.47|0
1650539400000|2022-04-21 11:10:00|27.93|25.53|27.86|25.46|27.97|25.57|27.83|25.43|0
1650539700000|2022-04-21 11:15:00|27.88|25.48|27.75|25.35|27.88|25.48|27.68|25.28|0
1650540000000|2022-04-21 11:20:00|27.77|25.37|27.7|25.3|27.77|25.37|27.68|25.28|0
1650540300000|2022-04-21 11:25:00|27.68|25.28|27.55|25.15|27.7|25.3|27.55|25.15|0
1650540600000|2022-04-21 11:30:00|27.57|25.17|27.6|25.2|27.69|25.29|27.52|25.12|0
1650540900000|2022-04-21 11:35:00|27.61|25.21|27.68|25.28|27.69|25.29|27.61|25.21|0
1650541200000|2022-04-21 11:40:00|27.66|25.26|27.72|25.32|27.72|25.32|27.62|25.22|0
1650541500000|2022-04-21 11:45:00|27.73|25.33|27.67|25.27|27.75|25.35|27.66|25.26|0
1650541800000|2022-04-21 11:50:00|27.69|25.29|27.57|25.17|27.73|25.33|27.57|25.17|0
1650542100000|2022-04-21 11:55:00|27.59|25.19|27.55|25.15|27.59|25.19|27.47|25.07|0
1650542400000|2022-04-21 12:00:00|27.57|25.17|27.49|25.09|27.59|25.19|27.46|25.06|0
1650542700000|2022-04-21 12:05:00|27.5|25.1|27.54|25.14|27.63|25.23|27.5|25.1|0
1650543000000|2022-04-21 12:10:00|27.56|25.16|27.57|25.17|27.63|25.23|27.53|25.13|0
1650543300000|2022-04-21 12:15:00|27.58|25.18|27.71|25.31|27.72|25.32|27.55|25.15|0
1650543600000|2022-04-21 12:20:00|27.72|25.32|27.67|25.27|27.72|25.32|27.65|25.25|0
1650543900000|2022-04-21 12:25:00|27.66|25.26|27.71|25.31|27.72|25.32|27.65|25.25|0
1650544200000|2022-04-21 12:30:00|27.69|25.29|27.89|25.49|28.09|25.69|27.43|25.03|0
1650544500000|2022-04-21 12:35:00|27.88|25.48|27.71|25.31|27.9|25.5|27.7|25.3|0
1650544800000|2022-04-21 12:40:00|27.7|25.3|27.64|25.24|27.74|25.34|27.63|25.23|0
1650545100000|2022-04-21 12:45:00|27.63|25.23|27.65|25.25|27.68|25.28|27.63|25.23|0
1650545400000|2022-04-21 12:50:00|27.67|25.27|27.52|25.12|27.67|25.27|27.52|25.12|0
1650545700000|2022-04-21 12:55:00|27.54|25.14|27.51|25.11|27.6|25.2|27.49|25.09|0
1650546000000|2022-04-21 13:00:00|27.54|25.14|27.62|25.22|27.64|25.24|27.45|25.05|0
1650546300000|2022-04-21 13:05:00|27.64|25.24|27.63|25.23|27.69|25.29|27.62|25.22|0
1650546600000|2022-04-21 13:10:00|27.65|25.25|27.65|25.25|27.66|25.26|27.53|25.13|0
1650546900000|2022-04-21 13:15:00|27.68|25.28|27.6|25.2|27.69|25.29|27.55|25.15|0
1650547200000|2022-04-21 13:20:00|27.62|25.22|27.62|25.22|27.66|25.26|27.59|25.19|0
1650547500000|2022-04-21 13:25:00|27.6|25.2|27.67|25.27|27.73|25.33|27.59|25.19|0
1650547800000|2022-04-21 13:30:00|27.61|25.21|26.98|24.58|27.61|25.21|26.95|24.55|0
1650548100000|2022-04-21 13:35:00|26.95|24.55|27.37|24.97|27.53|25.13|26.9|24.5|0
1650548400000|2022-04-21 13:40:00|27.34|24.94|27.33|24.93|27.73|25.33|27.17|24.77|0
1650548700000|2022-04-21 13:45:00|27.32|24.92|27.15|24.75|27.49|25.09|27.13|24.73|0
1650549000000|2022-04-21 13:50:00|27.05|24.65|27.25|24.85|27.27|24.87|26.93|24.53|0
1650549300000|2022-04-21 13:55:00|27.27|24.87|27.29|24.89|27.29|24.89|27.1|24.7|0
1650549600000|2022-04-21 14:00:00|27.24|24.84|27.27|24.87|27.48|25.08|27.24|24.84|0
1650549900000|2022-04-21 14:05:00|27.28|24.88|27.68|25.28|27.79|25.39|27.28|24.88|0
1650550200000|2022-04-21 14:10:00|27.67|25.27|27.76|25.36|27.87|25.47|27.49|25.09|0
1650550500000|2022-04-21 14:15:00|27.78|25.38|27.95|25.55|27.95|25.55|27.54|25.14|0
1650550800000|2022-04-21 14:20:00|27.98|25.58|28.19|25.79|28.26|25.86|27.52|25.12|0
1650551100000|2022-04-21 14:25:00|28.25|25.85|27.88|25.48|28.35|25.95|27.81|25.41|0
1650551400000|2022-04-21 14:30:00|27.9|25.5|27.83|25.43|27.97|25.57|27.8|25.4|0
1650551700000|2022-04-21 14:35:00|27.8|25.4|28.07|25.67|28.18|25.78|27.74|25.34|0
1650552000000|2022-04-21 14:40:00|28.05|25.65|28.27|25.87|28.42|26.02|28.04|25.64|0
1650552300000|2022-04-21 14:45:00|28.25|25.85|28.72|26.32|28.78|26.38|28.25|25.85|0
1650552600000|2022-04-21 14:50:00|28.75|26.35|28.7|26.3|29.04|26.64|28.49|26.09|0
1650552900000|2022-04-21 14:55:00|28.74|26.34|28.58|26.18|28.81|26.41|28.53|26.13|0
1650553200000|2022-04-21 15:00:00|28.65|26.25|28.49|26.09|28.72|26.32|28.42|26.02|0
1650553500000|2022-04-21 15:05:00|28.46|26.06|28.69|26.29|28.83|26.43|28.44|26.04|0
1650553800000|2022-04-21 15:10:00|28.75|26.35|28.57|26.17|28.75|26.35|28.41|26.01|0
1650554100000|2022-04-21 15:15:00|28.53|26.13|28.65|26.25|28.9|26.5|28.53|26.13|0
1650554400000|2022-04-21 15:20:00|28.66|26.26|28.84|26.44|29.13|26.73|28.62|26.22|0
1650554700000|2022-04-21 15:25:00|28.78|26.38|28.94|26.54|29.03|26.63|28.57|26.17|0
1650555000000|2022-04-21 15:30:00|29|26.6|29.26|26.86|29.42|27.02|28.92|26.52|0
1650555300000|2022-04-21 15:35:00|29.19|26.79|29.37|26.97|29.43|27.03|29.12|26.72|0
1650555600000|2022-04-21 15:40:00|29.38|26.98|29.99|27.59|30.02|27.62|29.35|26.95|0
1650555900000|2022-04-21 15:45:00|29.98|27.58|29.97|27.57|30.11|27.71|29.91|27.51|0
1650556200000|2022-04-21 15:50:00|29.99|27.59|30.02|27.62|30.13|27.73|29.84|27.44|0
1650556500000|2022-04-21 15:55:00|30|27.6|30.45|28.05|30.47|28.07|30|27.6|0
1650556800000|2022-04-21 16:00:00|30.44|28.04|30.78|28.38|30.82|28.42|29.8|27.4|0
1650557100000|2022-04-21 16:05:00|30.83|28.43|30.85|28.45|30.91|28.51|30.52|28.12|0
1650557400000|2022-04-21 16:10:00|30.86|28.46|30.88|28.48|31.07|28.67|30.69|28.29|0
1650557700000|2022-04-21 16:15:00|30.92|28.52|30.72|28.32|30.99|28.59|30.69|28.29|0
1650558000000|2022-04-21 16:20:00|30.76|28.36|31.14|28.74|31.14|28.74|30.65|28.25|0
1650558300000|2022-04-21 16:25:00|31.16|28.76|31.14|28.74|31.22|28.82|30.87|28.47|0
1650558600000|2022-04-21 16:30:00|31.16|28.76|30.41|28.01|31.64|29.24|30.3|27.9|0
1650558900000|2022-04-21 16:35:00|30.43|28.03|30.59|28.19|30.68|28.28|30.23|27.83|0
1650559200000|2022-04-21 16:40:00|30.55|28.15|30.51|28.11|30.66|28.26|30.36|27.96|0
1650559500000|2022-04-21 16:45:00|30.52|28.12|30.82|28.42|30.91|28.51|30.41|28.01|0
1650559800000|2022-04-21 16:50:00|30.84|28.44|31.26|28.86|31.33|28.93|30.84|28.44|0
1650560100000|2022-04-21 16:55:00|31.29|28.89|31.32|28.92|31.32|28.92|31.02|28.62|0
1650560400000|2022-04-21 17:00:00|31.37|28.97|32.11|29.71|32.22|29.82|31.23|28.83|0
1650560700000|2022-04-21 17:05:00|32.09|29.69|32.16|29.76|32.21|29.81|32.08|29.68|0
1650561000000|2022-04-21 17:10:00|32.14|29.74|31.94|29.54|32.21|29.81|31.89|29.49|0
1650561300000|2022-04-21 17:15:00|32.02|29.62|32.53|30.13|32.63|30.23|31.94|29.54|0
1650561600000|2022-04-21 17:20:00|32.62|30.22|31.59|29.19|32.62|30.22|31.35|28.95|0
1650561900000|2022-04-21 17:25:00|31.58|29.18|31.24|28.84|31.89|29.49|31.14|28.74|0
1650562200000|2022-04-21 17:30:00|31.21|28.81|31.46|29.06|31.72|29.32|30.98|28.58|0
1650562500000|2022-04-21 17:35:00|31.49|29.09|31.91|29.51|32.06|29.66|31.49|29.09|0
1650562800000|2022-04-21 17:40:00|31.97|29.57|31.96|29.56|32.17|29.77|31.63|29.23|0
1650563100000|2022-04-21 17:45:00|31.97|29.57|31.49|29.09|32.1|29.7|31.19|28.79|0
1650563400000|2022-04-21 17:50:00|31.53|29.13|31.83|29.43|31.83|29.43|31.49|29.09|0
1650563700000|2022-04-21 17:55:00|31.79|29.39|32.03|29.63|32.14|29.74|31.7|29.3|0
1650564000000|2022-04-21 18:00:00|32.1|29.7|33.31|30.43|33.33|30.45|32.1|29.3|0
1650564300000|2022-04-21 18:05:00|33.33|30.45|33.09|30.21|33.36|30.48|33.09|30.21|0
1650564600000|2022-04-21 18:10:00|33.14|30.26|33.33|30.45|33.37|30.49|33|30.12|0
1650564900000|2022-04-21 18:15:00|33.34|30.46|33.27|30.39|33.47|30.59|33.09|30.21|0
1650565200000|2022-04-21 18:20:00|33.25|30.37|33.4|30.52|33.4|30.52|32.83|29.95|0
1650565500000|2022-04-21 18:25:00|33.39|30.51|32.99|30.59|33.4|30.64|32.83|30.14|0
1650565800000|2022-04-21 18:30:00|33.05|30.65|32.61|30.21|33.2|30.8|32.51|30.11|0
1650566100000|2022-04-21 18:35:00|32.64|30.24|32.87|30.47|32.92|30.52|32.19|29.79|0
1650566400000|2022-04-21 18:40:00|32.86|30.46|33.41|31.01|33.43|31.03|32.79|30.39|0
1650566700000|2022-04-21 18:45:00|33.4|31|33.77|31.37|33.82|31.42|33.4|31|0
1650567000000|2022-04-21 18:50:00|33.74|31.34|34.42|31.54|34.44|31.56|33.63|30.75|0
1650567300000|2022-04-21 18:55:00|34.49|31.61|34.58|31.7|34.81|31.93|34.44|31.56|0
1650567600000|2022-04-21 19:00:00|34.62|31.74|35.21|32.33|35.23|32.35|34.6|31.72|0
1650567900000|2022-04-21 19:05:00|35.16|32.28|35.35|32.47|35.35|32.47|34.86|31.98|0
1650568200000|2022-04-21 19:10:00|35.39|32.51|35.37|32.49|36.03|33.15|35.21|32.33|0
1650568500000|2022-04-21 19:15:00|35.35|32.47|35.24|32.36|35.63|32.75|35.03|32.15|0
1650568800000|2022-04-21 19:20:00|35.22|32.34|34.83|31.95|35.49|32.61|34.83|31.95|0
1650569100000|2022-04-21 19:25:00|34.85|31.97|34.46|31.58|35.31|32.43|34.38|31.5|0
1650569400000|2022-04-21 19:30:00|34.6|31.72|34.96|32.08|34.97|32.09|34.01|31.13|0
1650569700000|2022-04-21 19:35:00|34.99|32.11|35.39|32.27|35.64|32.65|34.99|32.11|0
1650570000000|2022-04-21 19:40:00|35.36|32.24|35.18|32.06|35.71|32.59|34.81|31.69|0
1650570300000|2022-04-21 19:45:00|35.19|32.07|36.25|33.13|36.27|33.15|35.19|32.07|0
1650570600000|2022-04-21 19:50:00|36.01|32.89|34.83|31.71|36.01|32.89|34.59|31.47|0
1650570900000|2022-04-21 19:55:00|34.78|31.66|35.06|31.94|35.4|32.28|34.78|31.66|0
1650571200000|2022-04-21 20:00:00|35.09|31.97|35.54|32.42|35.66|32.54|35.09|31.97|0
1650571500000|2022-04-21 20:05:00|35.53|32.41|35.29|32.89|35.57|32.9|34.91|32.25|0
1650571800000|2022-04-21 20:10:00|35.32|32.92|35.14|32.74|35.61|33.21|34.96|32.56|0
1650572100000|2022-04-21 20:15:00|35.29|32.49|35.43|32.63|35.5|32.7|35.2|32.4|0
1650572400000|2022-04-21 20:20:00|35.45|32.65|35.45|32.65|35.53|32.73|35.36|32.56|0
1650572700000|2022-04-21 20:25:00|35.38|32.58|35.54|32.74|35.56|32.76|35.23|32.43|0
1650573000000|2022-04-21 20:30:00|35.52|32.72|35.49|32.69|35.64|32.84|35.41|32.61|0
1650573300000|2022-04-21 20:35:00|35.48|32.68|35.54|32.74|35.59|32.79|35.43|32.63|0
1650573600000|2022-04-21 20:40:00|35.57|32.77|35.46|32.66|35.57|32.77|35.41|32.61|0
1650573900000|2022-04-21 20:45:00|35.44|32.64|35.48|32.68|35.51|32.71|35.33|32.53|0
1650574200000|2022-04-21 20:50:00|35.46|32.66|35.56|32.76|35.58|32.78|35.44|32.64|0
1650574500000|2022-04-21 20:55:00|35.55|32.75|35.51|32.71|35.6|32.8|35.44|32.64|0
1650574800000|2022-04-21 21:00:00|35.49|32.69|35.46|32.66|35.49|32.69|35.44|32.64|0
1650575100000|2022-04-21 21:05:00|35.45|32.65|35.47|32.67|35.47|32.67|35.43|32.63|0
1650575400000|2022-04-21 21:10:00|35.48|32.68|35.5|32.7|35.5|32.7|35.47|32.67|0
1650575700000|2022-04-21 21:15:00|35.51|32.71|35.53|32.73|35.54|32.74|35.51|32.71|0
1650576000000|2022-04-21 21:20:00|35.52|32.72|35.49|32.69|35.54|32.74|35.49|32.69|0
1650576300000|2022-04-21 21:25:00|35.48|32.68|35.49|32.69|35.49|32.69|35.48|32.68|0
1650576600000|2022-04-21 21:30:00|35.48|32.68|35.49|32.69|35.5|32.7|35.48|32.68|0
1650577500000|2022-04-21 21:45:00|35.48|32.68|35.48|32.68|35.48|32.68|35.48|32.68|0
1650577800000|2022-04-21 21:50:00|35.47|32.67|35.52|32.72|35.52|32.72|35.47|32.67|0
1650578100000|2022-04-21 21:55:00|35.51|32.71|35.46|32.66|35.53|32.73|35.45|32.65|0
1650578400000|2022-04-21 22:00:00|35.37|32.57|35.65|32.85|35.69|32.89|35.36|32.56|0
1650578700000|2022-04-21 22:05:00|35.63|32.83|35.49|32.69|35.65|32.85|35.43|32.63|0
1650579000000|2022-04-21 22:10:00|35.47|32.67|35.5|32.7|35.63|32.83|35.47|32.67|0
1650579300000|2022-04-21 22:15:00|35.51|32.71|35.45|32.65|35.56|32.76|35.43|32.63|0
1650579600000|2022-04-21 22:20:00|35.43|32.63|35.32|32.52|35.45|32.65|35.25|32.45|0
1650579900000|2022-04-21 22:25:00|35.34|32.54|35.36|32.56|35.43|32.63|35.32|32.52|0
1650580200000|2022-04-21 22:30:00|35.35|32.55|35.16|32.36|35.35|32.55|35.14|32.34|0
1650580500000|2022-04-21 22:35:00|35.14|32.34|35.21|32.41|35.25|32.45|35.14|32.34|0
1650580800000|2022-04-21 22:40:00|35.23|32.43|35.24|32.44|35.28|32.48|35.19|32.39|0
1650581100000|2022-04-21 22:45:00|35.23|32.43|35.31|32.51|35.33|32.53|35.2|32.4|0
1650581400000|2022-04-21 22:50:00|35.33|32.53|35.42|32.62|35.44|32.64|35.31|32.51|0
1650581700000|2022-04-21 22:55:00|35.4|32.6|35.38|32.58|35.44|32.64|35.38|32.58|0
1650582000000|2022-04-21 23:00:00|35.4|32.6|35.47|32.67|35.47|32.67|35.24|32.44|0
1650582300000|2022-04-21 23:05:00|35.51|32.71|35.58|32.78|35.65|32.85|35.49|32.69|0
1650582600000|2022-04-21 23:10:00|35.54|32.74|35.55|32.75|35.58|32.78|35.47|32.67|0
1650582900000|2022-04-21 23:15:00|35.56|32.76|35.48|32.68|35.56|32.76|35.44|32.64|0
1650583200000|2022-04-21 23:20:00|35.49|32.69|35.45|32.65|35.54|32.74|35.45|32.65|0
1650583500000|2022-04-21 23:25:00|35.44|32.64|35.48|32.68|35.55|32.75|35.43|32.63|0
1650583800000|2022-04-21 23:30:00|35.5|32.7|35.48|32.68|35.52|32.72|35.43|32.63|0
1650584100000|2022-04-21 23:35:00|35.47|32.67|35.71|32.91|35.71|32.91|35.42|32.62|0
1650584400000|2022-04-21 23:40:00|35.68|32.88|35.4|32.6|35.68|32.88|35.4|32.6|0
1650584700000|2022-04-21 23:45:00|35.39|32.59|35.74|32.94|35.8|33|35.31|32.51|0
1650585000000|2022-04-21 23:50:00|35.76|32.96|35.72|32.92|35.76|32.96|35.47|32.67|0
1650585300000|2022-04-21 23:55:00|35.71|32.91|35.98|33.18|36.09|33.29|35.71|32.91|0
1650585600000|2022-04-22 00:00:00|35.96|33.16|35.81|33.01|36.08|33.28|35.78|32.98|0
1650585900000|2022-04-22 00:05:00|35.79|32.99|35.58|32.78|35.84|33.04|35.54|32.74|0
1650586200000|2022-04-22 00:10:00|35.59|32.79|35.63|32.83|35.9|33.1|35.54|32.74|0
1650586500000|2022-04-22 00:15:00|35.61|32.81|35.92|33.12|35.95|33.15|35.61|32.81|0
1650586800000|2022-04-22 00:20:00|35.93|33.13|35.82|33.02|35.93|33.13|35.75|32.95|0
1650587100000|2022-04-22 00:25:00|35.84|33.04|35.97|33.17|36.05|33.25|35.82|33.02|0
1650587400000|2022-04-22 00:30:00|35.98|33.18|35.73|32.93|36.04|33.24|35.73|32.93|0
1650587700000|2022-04-22 00:35:00|35.71|32.91|35.87|33.07|35.98|33.18|35.69|32.89|0
1650588000000|2022-04-22 00:40:00|35.85|33.05|36.33|33.53|36.33|33.53|35.84|33.04|0
1650588300000|2022-04-22 00:45:00|36.36|33.56|37.05|34.25|37.05|34.25|36.31|33.51|0
1650588600000|2022-04-22 00:50:00|36.99|34.19|36.84|34.04|37.1|34.3|36.8|34|0
1650588900000|2022-04-22 00:55:00|36.82|34.02|36.58|33.78|36.86|34.06|36.58|33.78|0
1650589200000|2022-04-22 01:00:00|36.6|33.8|36.63|33.83|36.69|33.89|36.51|33.71|0
1650589500000|2022-04-22 01:05:00|36.62|33.82|36.49|33.69|36.65|33.85|36.48|33.68|0
1650589800000|2022-04-22 01:10:00|36.48|33.68|36.48|33.68|36.58|33.78|36.46|33.66|0
1650590100000|2022-04-22 01:15:00|36.49|33.69|36.39|33.59|36.49|33.69|36.3|33.5|0
1650590400000|2022-04-22 01:20:00|36.37|33.57|36.35|33.55|36.43|33.63|36.32|33.52|0
1650590700000|2022-04-22 01:25:00|36.33|33.53|36.59|33.79|36.63|33.83|36.19|33.39|0
1650591000000|2022-04-22 01:30:00|36.55|33.75|36.55|33.75|36.76|33.96|36.5|33.7|0
1650591300000|2022-04-22 01:35:00|36.53|33.73|36.62|33.82|36.62|33.82|36.33|33.53|0
1650591600000|2022-04-22 01:40:00|36.64|33.84|36.62|33.82|36.72|33.92|36.59|33.79|0
1650591900000|2022-04-22 01:45:00|36.58|33.78|36.57|33.77|36.79|33.99|36.56|33.76|0
1650592200000|2022-04-22 01:50:00|36.58|33.78|36.27|33.47|36.62|33.82|36.27|33.47|0
1650592500000|2022-04-22 01:55:00|36.25|33.45|36.25|33.45|36.4|33.6|36.19|33.39|0
1650592800000|2022-04-22 02:00:00|36.23|33.43|36.19|33.39|36.38|33.58|36.1|33.3|0
1650593100000|2022-04-22 02:05:00|36.17|33.37|36.03|33.23|36.19|33.39|35.95|33.15|0
1650593400000|2022-04-22 02:10:00|36.04|33.24|36.12|33.32|36.19|33.39|35.97|33.17|0
1650593700000|2022-04-22 02:15:00|36.1|33.3|36.1|33.3|36.17|33.37|36.06|33.26|0
1650594000000|2022-04-22 02:20:00|36.09|33.29|36.2|33.4|36.2|33.4|36.04|33.24|0
1650594300000|2022-04-22 02:25:00|36.19|33.39|36.17|33.37|36.24|33.44|36.11|33.31|0
1650594600000|2022-04-22 02:30:00|36.15|33.35|36.13|33.33|36.29|33.49|36.11|33.31|0
1650594900000|2022-04-22 02:35:00|36.15|33.35|36.07|33.27|36.16|33.36|35.98|33.18|0
1650595200000|2022-04-22 02:40:00|36.06|33.26|36.14|33.34|36.22|33.42|36.05|33.25|0
1650595500000|2022-04-22 02:45:00|36.16|33.36|36.2|33.4|36.29|33.49|36.11|33.31|0
1650595800000|2022-04-22 02:50:00|36.21|33.41|36.19|33.39|36.31|33.51|36.18|33.38|0
1650596100000|2022-04-22 02:55:00|36.21|33.41|36.28|33.48|36.32|33.52|36.21|33.41|0
1650596400000|2022-04-22 03:00:00|36.27|33.47|36.39|33.59|36.47|33.67|36.21|33.41|0
1650596700000|2022-04-22 03:05:00|36.34|33.54|36.43|33.63|36.48|33.68|36.29|33.49|0
1650597000000|2022-04-22 03:10:00|36.41|33.61|36.13|33.33|36.41|33.61|36.1|33.3|0
1650597300000|2022-04-22 03:15:00|36.11|33.31|36.13|33.33|36.15|33.35|36.06|33.26|0
1650597600000|2022-04-22 03:20:00|36.11|33.31|36.11|33.31|36.15|33.35|36.08|33.28|0
1650597900000|2022-04-22 03:25:00|36.09|33.29|36.11|33.31|36.11|33.31|36.09|33.29|0
1650598200000|2022-04-22 03:30:00|36.13|33.33|36.14|33.34|36.15|33.35|36.07|33.27|0
1650598500000|2022-04-22 03:35:00|36.13|33.33|36.13|33.33|36.14|33.34|36.12|33.32|0
1650598800000|2022-04-22 03:40:00|36.12|33.32|36.12|33.32|36.21|33.41|36.12|33.32|0
1650599100000|2022-04-22 03:45:00|36.11|33.31|36.14|33.34|36.17|33.37|36.09|33.29|0
1650599400000|2022-04-22 03:50:00|36.16|33.36|36.16|33.36|36.23|33.43|36.14|33.34|0
1650599700000|2022-04-22 03:55:00|36.17|33.37|36.12|33.32|36.19|33.39|36.12|33.32|0
1650600000000|2022-04-22 04:00:00|36.14|33.34|36.12|33.32|36.15|33.35|36.12|33.32|0
1650600300000|2022-04-22 04:05:00|36.13|33.33|36.12|33.32|36.15|33.35|36.12|33.32|0
1650600600000|2022-04-22 04:10:00|36.11|33.31|36.11|33.31|36.15|33.35|36.11|33.31|0
1650600900000|2022-04-22 04:15:00|36.13|33.33|36.24|33.44|36.33|33.53|36.13|33.33|0
1650601200000|2022-04-22 04:20:00|36.26|33.46|35.88|33.08|36.26|33.46|35.8|33|0
1650601500000|2022-04-22 04:25:00|35.86|33.06|35.86|33.06|35.89|33.09|35.8|33|0
1650601800000|2022-04-22 04:30:00|35.85|33.05|36.07|33.27|36.13|33.33|35.85|33.05|0
1650602100000|2022-04-22 04:35:00|36.06|33.26|36.08|33.28|36.11|33.31|36.03|33.23|0
1650602400000|2022-04-22 04:40:00|36.07|33.27|36.05|33.25|36.12|33.32|36.03|33.23|0
1650602700000|2022-04-22 04:45:00|36.03|33.23|35.98|33.18|36.1|33.3|35.98|33.18|0
1650603000000|2022-04-22 04:50:00|35.96|33.16|35.94|33.14|35.99|33.19|35.9|33.1|0
1650603300000|2022-04-22 04:55:00|35.95|33.15|35.79|32.99|35.95|33.15|35.75|32.95|0
1650603600000|2022-04-22 05:00:00|35.75|32.95|35.64|32.84|35.88|33.08|35.61|32.81|0
1650603900000|2022-04-22 05:05:00|35.63|32.83|35.52|32.72|35.64|32.84|35.5|32.7|0
1650604200000|2022-04-22 05:10:00|35.5|32.7|35.34|32.54|35.55|32.75|35.34|32.54|0
1650604500000|2022-04-22 05:15:00|35.32|32.52|35.48|32.68|35.48|32.68|35.25|32.45|0
1650604800000|2022-04-22 05:20:00|35.46|32.66|35.55|32.75|35.55|32.75|35.41|32.61|0
1650605100000|2022-04-22 05:25:00|35.57|32.77|35.53|32.73|35.62|32.82|35.48|32.68|0
1650605400000|2022-04-22 05:30:00|35.51|32.71|35.33|32.53|35.64|32.84|35.33|32.53|0
1650605700000|2022-04-22 05:35:00|35.29|32.49|35.2|32.4|35.37|32.57|35.2|32.4|0
1650606000000|2022-04-22 05:40:00|35.21|32.41|35.2|32.4|35.26|32.46|35.18|32.38|0
1650606300000|2022-04-22 05:45:00|35.18|32.38|35.36|32.56|35.36|32.56|35.16|32.36|0
1650606600000|2022-04-22 05:50:00|35.35|32.55|35.46|32.66|35.47|32.67|35.3|32.5|0
1650606900000|2022-04-22 05:55:00|35.47|32.67|35.66|32.86|35.68|32.88|35.36|32.56|0
1650607200000|2022-04-22 06:00:00|35.64|32.84|35.68|32.88|35.81|33.01|35.48|32.68|0
1650607500000|2022-04-22 06:05:00|35.65|32.85|35.59|32.79|35.66|32.86|35.48|32.68|0
1650607800000|2022-04-22 06:10:00|35.61|32.81|35.55|32.75|35.64|32.84|35.46|32.66|0
1650608100000|2022-04-22 06:15:00|35.53|32.73|35.62|32.82|35.69|32.89|35.49|32.69|0
1650608400000|2022-04-22 06:20:00|35.61|32.81|35.46|32.66|35.61|32.81|35.46|32.66|0
1650608700000|2022-04-22 06:25:00|35.48|32.68|35.29|32.49|35.6|32.8|35.26|32.46|0
1650609000000|2022-04-22 06:30:00|35.27|32.47|35.35|32.55|35.38|32.58|35.2|32.4|0
1650609300000|2022-04-22 06:35:00|35.36|32.56|35.22|32.42|35.46|32.66|35.2|32.4|0
1650609600000|2022-04-22 06:40:00|35.24|32.44|35.36|32.56|35.39|32.59|35.16|32.36|0
1650609900000|2022-04-22 06:45:00|35.37|32.57|35.27|32.47|35.38|32.58|35.22|32.42|0
1650610200000|2022-04-22 06:50:00|35.28|32.48|35.29|32.49|35.43|32.63|35.28|32.48|0
1650610500000|2022-04-22 06:55:00|35.27|32.47|35.14|32.34|35.28|32.48|35.02|32.22|0
1650610800000|2022-04-22 07:00:00|35.12|32.32|34.79|31.99|35.3|32.5|34.77|31.97|0
1650611100000|2022-04-22 07:05:00|34.59|32.19|34.97|32.57|34.97|32.57|34.59|32.19|0
1650611400000|2022-04-22 07:10:00|34.92|32.52|34.71|32.31|35.03|32.63|34.6|32.2|0
1650611700000|2022-04-22 07:15:00|34.69|32.29|34.9|32.5|34.92|32.52|34.55|32.15|0
1650612000000|2022-04-22 07:20:00|34.94|32.54|35.51|33.11|35.53|33.13|34.94|32.54|0
1650612300000|2022-04-22 07:25:00|35.5|33.1|37.76|35.36|37.76|35.36|35.36|32.96|0
1650612600000|2022-04-22 07:30:00|37.74|35.34|37.66|35.26|37.85|35.45|37.41|35.01|0
1650612900000|2022-04-22 07:35:00|37.63|35.23|37.39|34.99|37.85|35.45|37.34|34.94|0
1650613200000|2022-04-22 07:40:00|37.36|34.96|37.21|34.81|37.4|35|37.18|34.78|0
1650613500000|2022-04-22 07:45:00|37.22|34.82|37.3|34.9|37.36|34.96|37.12|34.72|0
1650613800000|2022-04-22 07:50:00|37.31|34.91|37.06|34.66|37.35|34.95|37.02|34.62|0
1650614100000|2022-04-22 07:55:00|37.02|34.62|36.85|34.45|37.17|34.77|36.82|34.42|0
1650614400000|2022-04-22 08:00:00|36.84|34.44|36.6|34.2|36.96|34.56|36.6|34.2|0
1650614700000|2022-04-22 08:05:00|36.61|34.21|36.76|34.36|36.81|34.41|36.59|34.19|0
1650615000000|2022-04-22 08:10:00|36.78|34.38|36.87|34.47|36.97|34.57|36.69|34.29|0
1650615300000|2022-04-22 08:15:00|36.89|34.49|37.03|34.63|37.11|34.71|36.74|34.34|0
1650615600000|2022-04-22 08:20:00|37.02|34.62|36.64|34.24|37.09|34.69|36.61|34.21|0
1650615900000|2022-04-22 08:25:00|36.68|34.28|36.83|34.43|36.84|34.44|36.55|34.15|0
1650616200000|2022-04-22 08:30:00|36.85|34.45|37.03|34.63|37.08|34.68|36.75|34.35|0
1650616500000|2022-04-22 08:35:00|37.02|34.62|36.97|34.57|37.12|34.72|36.9|34.5|0
1650616800000|2022-04-22 08:40:00|36.99|34.59|37.25|34.85|37.27|34.87|36.97|34.57|0
1650617100000|2022-04-22 08:45:00|37.27|34.87|37.12|34.72|37.32|34.92|37.06|34.66|0
1650617400000|2022-04-22 08:50:00|37.15|34.75|37.34|34.94|37.34|34.94|37.15|34.75|0
1650617700000|2022-04-22 08:55:00|37.35|34.95|37.28|34.88|37.36|34.96|37.13|34.73|0
1650618000000|2022-04-22 09:00:00|37.27|34.87|37.26|34.86|37.39|34.99|37.18|34.78|0
1650618300000|2022-04-22 09:05:00|37.22|34.82|37.18|34.78|37.28|34.88|37.02|34.62|0
1650618600000|2022-04-22 09:10:00|37.17|34.77|37.03|34.63|37.17|34.77|36.98|34.58|0
1650618900000|2022-04-22 09:15:00|37.01|34.61|36.99|34.59|37.09|34.69|36.94|34.54|0
1650619200000|2022-04-22 09:20:00|37.01|34.61|37.16|34.76|37.31|34.91|36.98|34.58|0
1650619500000|2022-04-22 09:25:00|37.14|34.74|37.12|34.72|37.2|34.8|37.05|34.65|0
1650619800000|2022-04-22 09:30:00|37.05|34.65|37.23|34.83|37.23|34.83|36.97|34.57|0
1650620100000|2022-04-22 09:35:00|37.27|34.87|37.18|34.78|37.36|34.96|37.17|34.77|0
1650620400000|2022-04-22 09:40:00|37.21|34.81|37.25|34.85|37.25|34.85|37.13|34.73|0
1650620700000|2022-04-22 09:45:00|37.26|34.86|37.42|35.02|37.52|35.12|37.26|34.86|0
1650621000000|2022-04-22 09:50:00|37.41|35.01|37.75|35.35|37.75|35.35|37.39|34.99|0
1650621300000|2022-04-22 09:55:00|37.71|35.31|37.9|35.5|38.07|35.67|37.67|35.27|0
1650621600000|2022-04-22 10:00:00|37.88|35.48|37.65|35.25|37.94|35.54|37.63|35.23|0
1650621900000|2022-04-22 10:05:00|37.63|35.23|37.91|35.51|37.91|35.51|37.57|35.17|0
1650622200000|2022-04-22 10:10:00|37.95|35.55|37.68|35.28|37.95|35.55|37.63|35.23|0
1650622500000|2022-04-22 10:15:00|37.7|35.3|37.76|35.36|37.82|35.42|37.67|35.27|0
1650622800000|2022-04-22 10:20:00|37.74|35.34|37.71|35.31|37.83|35.43|37.64|35.24|0
1650623100000|2022-04-22 10:25:00|37.7|35.3|38.02|35.62|38.11|35.71|37.7|35.3|0
1650623400000|2022-04-22 10:30:00|38|35.6|38|35.6|38.19|35.79|37.89|35.49|0
1650623700000|2022-04-22 10:35:00|38.03|35.63|38|35.6|38.09|35.69|37.88|35.48|0
1650624000000|2022-04-22 10:40:00|37.99|35.59|37.65|35.25|38|35.6|37.65|35.25|0
1650624300000|2022-04-22 10:45:00|37.67|35.27|37.54|35.14|37.67|35.27|37.49|35.09|0
1650624600000|2022-04-22 10:50:00|37.52|35.12|37.8|35.4|37.82|35.42|37.52|35.12|0
1650624900000|2022-04-22 10:55:00|37.81|35.41|37.67|35.27|37.86|35.46|37.62|35.22|0
1650625200000|2022-04-22 11:00:00|37.68|35.28|37.54|35.14|37.68|35.28|37.48|35.08|0
1650625500000|2022-04-22 11:05:00|37.48|35.08|37.29|34.89|37.65|35.25|37.26|34.86|0
1650625800000|2022-04-22 11:10:00|37.27|34.87|37.07|34.67|37.27|34.87|37.03|34.63|0
1650626100000|2022-04-22 11:15:00|37.09|34.69|37.05|34.65|37.2|34.8|37.03|34.63|0
1650626400000|2022-04-22 11:20:00|37.07|34.67|37.13|34.73|37.19|34.79|37.03|34.63|0
1650626700000|2022-04-22 11:25:00|37.12|34.72|37.04|34.64|37.21|34.81|37.03|34.63|0
1650627000000|2022-04-22 11:30:00|37.06|34.66|37.3|34.9|37.32|34.92|36.95|34.55|0
1650627300000|2022-04-22 11:35:00|37.29|34.89|37.04|34.64|37.32|34.92|37.01|34.61|0
1650627600000|2022-04-22 11:40:00|37.06|34.66|37.23|34.83|37.23|34.83|37.04|34.64|0
1650627900000|2022-04-22 11:45:00|37.22|34.82|37.11|34.71|37.3|34.9|37.08|34.68|0
1650628200000|2022-04-22 11:50:00|37.17|34.77|37.15|34.75|37.26|34.86|36.98|34.58|0
1650628500000|2022-04-22 11:55:00|37.11|34.71|36.92|34.52|37.3|34.9|36.89|34.49|0
1650628800000|2022-04-22 12:00:00|36.89|34.49|36.85|34.45|36.96|34.56|36.79|34.39|0
1650629100000|2022-04-22 12:05:00|36.81|34.41|36.9|34.5|36.94|34.54|36.8|34.4|0
1650629400000|2022-04-22 12:10:00|36.94|34.54|36.98|34.58|37.07|34.67|36.88|34.48|0
1650629700000|2022-04-22 12:15:00|36.99|34.59|36.79|34.39|36.99|34.59|36.64|34.24|0
1650630000000|2022-04-22 12:20:00|36.81|34.41|36.79|34.39|36.9|34.5|36.71|34.31|0
1650630300000|2022-04-22 12:25:00|36.77|34.37|36.64|34.24|36.8|34.4|36.55|34.15|0
1650630600000|2022-04-22 12:30:00|36.58|34.18|34.98|32.58|36.93|34.53|34.96|32.56|0
1650630900000|2022-04-22 12:35:00|34.96|32.56|35.03|32.63|35.09|32.69|34.89|32.49|0
1650631200000|2022-04-22 12:40:00|35.01|32.61|35.21|32.81|35.3|32.9|35.01|32.61|0
1650631500000|2022-04-22 12:45:00|35.19|32.79|35.44|33.04|35.5|33.1|35.1|32.7|0
1650631800000|2022-04-22 12:50:00|35.5|33.1|35.4|33|35.62|33.22|35.39|32.99|0
1650632100000|2022-04-22 12:55:00|35.39|32.99|35.42|33.02|35.46|33.06|35.31|32.91|0
1650632400000|2022-04-22 13:00:00|35.44|33.04|35.33|32.93|35.47|33.07|35.31|32.91|0
1650632700000|2022-04-22 13:05:00|35.31|32.91|35.63|33.23|35.71|33.31|35.27|32.87|0
1650633000000|2022-04-22 13:10:00|35.62|33.22|35.72|33.32|35.78|33.38|35.56|33.16|0
1650633300000|2022-04-22 13:15:00|35.69|33.29|35.87|33.47|35.92|33.52|35.58|33.18|0
1650633600000|2022-04-22 13:20:00|35.86|33.46|35.56|33.16|35.87|33.47|35.5|33.1|0
1650633900000|2022-04-22 13:25:00|35.54|33.14|35.56|33.16|35.65|33.25|35.43|33.03|0
1650634200000|2022-04-22 13:30:00|35.57|33.17|35.7|33.3|35.94|33.54|35.36|32.96|0
1650634500000|2022-04-22 13:35:00|35.99|33.59|36.78|34.38|36.79|34.39|35.75|33.35|0
1650634800000|2022-04-22 13:40:00|36.82|34.42|38|35.6|38.02|35.62|36.71|34.31|0
1650635100000|2022-04-22 13:45:00|38.03|35.63|37.36|34.96|38.31|35.91|36.68|34.28|0
1650635400000|2022-04-22 13:50:00|37.42|35.02|36.83|34.43|37.53|35.13|36.16|33.76|0
1650635700000|2022-04-22 13:55:00|36.91|34.51|37.89|35.49|38.06|35.66|36.76|34.36|0
1650636000000|2022-04-22 14:00:00|37.95|35.55|36.9|34.5|38.82|36.42|36.72|34.32|0
1650636300000|2022-04-22 14:05:00|36.82|34.42|35.78|33.38|36.91|34.51|35.67|33.27|0
1650636600000|2022-04-22 14:10:00|35.76|33.36|36.46|34.06|36.57|34.17|35.76|33.36|0
1650636900000|2022-04-22 14:15:00|36.48|34.08|37.51|35.11|37.51|35.11|36.44|34.04|0
1650637200000|2022-04-22 14:20:00|37.52|35.12|37.91|35.51|38.1|35.7|37.52|35.12|0
1650637500000|2022-04-22 14:25:00|37.93|35.53|38.51|36.11|38.55|36.15|37.77|35.37|0
1650637800000|2022-04-22 14:30:00|38.53|36.13|39.23|36.83|39.97|37.57|38.35|35.95|0
1650638100000|2022-04-22 14:35:00|39.21|36.81|39.53|37.13|39.57|37.17|38.76|36.36|0
1650638400000|2022-04-22 14:40:00|39.57|37.17|39.71|37.31|40.03|37.63|39.49|37.09|0
1650638700000|2022-04-22 14:45:00|39.75|37.35|39.72|37.32|39.85|37.45|39.33|36.93|0
1650639000000|2022-04-22 14:50:00|39.7|37.3|40.14|37.74|40.14|37.74|39.7|37.3|0
1650639300000|2022-04-22 14:55:00|40.12|37.72|40.12|37.72|40.22|37.82|39.71|37.31|0
1650639600000|2022-04-22 15:00:00|40.1|37.7|40.28|37.88|40.44|38.04|39.78|37.38|0
1650639900000|2022-04-22 15:05:00|40.26|37.86|39.22|36.82|40.4|38|39.22|36.82|0
1650640200000|2022-04-22 15:10:00|39.32|36.92|39.54|37.14|39.78|37.38|39.32|36.92|0
1650640500000|2022-04-22 15:15:00|39.52|37.12|39.64|37.24|39.88|37.48|39.32|36.92|0
1650640800000|2022-04-22 15:20:00|39.63|37.23|39.73|37.33|39.75|37.35|39.26|36.86|0
1650641100000|2022-04-22 15:25:00|39.71|37.31|39.81|37.41|39.91|37.51|39.63|37.23|0
1650641400000|2022-04-22 15:30:00|39.85|37.45|40.21|37.81|40.33|37.93|39.61|37.21|0
1650641700000|2022-04-22 15:35:00|40.25|37.85|40.55|38.15|40.61|38.21|40.21|37.81|0
1650642000000|2022-04-22 15:40:00|40.51|38.11|41.27|38.87|41.27|38.87|40.49|38.09|0
1650642300000|2022-04-22 15:45:00|41.25|38.85|41.53|39.13|41.53|39.13|40.26|37.86|0
1650642600000|2022-04-22 15:50:00|41.57|39.17|41.84|39.44|41.93|39.53|41.43|39.03|0
1650642900000|2022-04-22 15:55:00|41.86|39.46|42.01|39.61|42.01|39.61|41.76|39.36|0
1650643200000|2022-04-22 16:00:00|42.03|39.63|42.09|39.69|42.24|39.84|41.97|39.57|0
1650643500000|2022-04-22 16:05:00|42.03|39.63|42.68|40.28|42.68|40.28|41.86|39.46|0
1650643800000|2022-04-22 16:10:00|42.6|40.2|42.36|39.96|42.85|40.45|42.34|39.94|0
1650644100000|2022-04-22 16:15:00|42.39|39.99|42.32|39.92|42.55|40.15|42.22|39.82|0
1650644400000|2022-04-22 16:20:00|42.34|39.94|42.26|39.38|42.6|39.96|42.11|39.36|0
1650644700000|2022-04-22 16:25:00|42.22|39.34|42.22|39.34|42.33|39.45|41.87|38.99|0
1650645000000|2022-04-22 16:30:00|42.2|39.32|41.82|38.94|42.28|39.4|41.68|38.8|0
1650645300000|2022-04-22 16:35:00|41.8|38.92|41.93|39.05|41.99|39.11|41.39|38.51|0
1650645600000|2022-04-22 16:40:00|41.9|39.02|41.94|39.06|42.2|39.32|41.84|38.96|0
1650645900000|2022-04-22 16:45:00|41.97|39.09|41.9|39.02|42.09|39.21|41.76|38.88|0
1650646200000|2022-04-22 16:50:00|41.89|39.01|42.63|39.75|42.63|39.75|41.89|39.01|0
1650646500000|2022-04-22 16:55:00|42.61|39.73|42.61|39.73|42.67|39.79|42.42|39.54|0
1650646800000|2022-04-22 17:00:00|42.55|39.67|43.03|40.15|43.1|40.22|42.55|39.67|0
1650647100000|2022-04-22 17:05:00|43.01|40.13|42.75|39.87|43.03|40.15|42.63|39.75|0
1650647400000|2022-04-22 17:10:00|42.77|39.89|42.32|39.92|42.84|40.05|42.28|39.6|0
1650647700000|2022-04-22 17:15:00|42.38|39.98|42.4|40|42.49|40.09|42.17|39.77|0
1650648000000|2022-04-22 17:20:00|42.43|40.03|43|40.6|43.13|40.73|42.43|40.03|0
1650648300000|2022-04-22 17:25:00|42.98|40.58|42.89|40.01|43.28|40.6|42.79|39.91|0
1650648600000|2022-04-22 17:30:00|42.96|40.08|43.44|40.56|43.49|40.61|42.92|40.04|0
1650648900000|2022-04-22 17:35:00|43.45|40.57|43.72|40.84|43.72|40.84|43.44|40.56|0
1650649200000|2022-04-22 17:40:00|43.74|40.86|44|41.12|44.46|41.58|43.74|40.86|0
1650649500000|2022-04-22 17:45:00|44.02|41.14|44.17|41.29|44.19|41.31|43.85|40.97|0
1650649800000|2022-04-22 17:50:00|44.19|41.31|44.9|42.02|44.9|42.02|44.1|41.22|0
1650650100000|2022-04-22 17:55:00|44.93|42.05|45.03|42.15|45.03|42.15|44.75|41.87|0
1650650400000|2022-04-22 18:00:00|45.1|42.22|45.41|42.53|45.41|42.53|44.99|42.11|0
1650650700000|2022-04-22 18:05:00|45.36|42.48|45.27|42.39|45.38|42.5|45.03|42.15|0
1650651000000|2022-04-22 18:10:00|45.32|42.44|45.27|42.39|45.38|42.5|45.1|42.22|0
1650651300000|2022-04-22 18:15:00|45.26|42.38|44.87|41.99|45.93|43.05|44.8|41.92|0
1650651600000|2022-04-22 18:20:00|44.89|42.01|44.97|42.09|45.22|42.34|44.54|41.66|0
1650651900000|2022-04-22 18:25:00|44.99|42.11|45.3|42.42|45.37|42.49|44.99|42.11|0
1650652200000|2022-04-22 18:30:00|45.34|42.46|47.5|44.62|47.5|44.62|44.78|41.9|0
1650652500000|2022-04-22 18:35:00|47.52|44.64|47.14|44.26|47.59|44.71|47.09|44.21|0
1650652800000|2022-04-22 18:40:00|47.09|44.21|46.93|44.05|47.12|44.24|46.82|43.94|0
1650653100000|2022-04-22 18:45:00|46.87|43.99|46.45|43.57|47.02|44.14|46.24|43.36|0
1650653400000|2022-04-22 18:50:00|46.47|43.59|47.1|44.22|47.17|44.29|46.47|43.59|0
1650653700000|2022-04-22 18:55:00|47.15|44.27|47.43|44.55|48.01|45.13|47.12|44.24|0
1650654000000|2022-04-22 19:00:00|47.39|44.51|47.68|44.8|47.87|44.99|47.12|44.24|0
1650654300000|2022-04-22 19:05:00|47.66|44.78|47.72|44.84|47.77|44.89|47.24|44.36|0
1650654600000|2022-04-22 19:10:00|47.7|44.82|48.13|45.25|50.81|47.93|47.08|44.2|0
1650654900000|2022-04-22 19:15:00|48.2|45.32|47.23|44.35|48.2|45.32|46.69|43.81|0
1650655200000|2022-04-22 19:20:00|47.25|44.37|48.05|45.17|48.11|45.23|47.02|44.14|0
1650655500000|2022-04-22 19:25:00|48.02|45.14|47.34|44.46|48.02|45.14|47.12|44.24|0
1650655800000|2022-04-22 19:30:00|47.3|44.42|45.51|42.63|47.3|44.42|45.45|42.57|0
1650656100000|2022-04-22 19:35:00|45.47|42.59|45.61|42.73|46.28|43.4|45.23|42.35|0
1650656400000|2022-04-22 19:40:00|45.64|42.76|46.79|43.91|46.95|44.07|45.24|42.36|0
1650656700000|2022-04-22 19:45:00|46.77|43.89|48.57|45.69|48.74|45.86|46.77|43.89|0
1650657000000|2022-04-22 19:50:00|48.59|45.71|50.11|46.99|50.18|47.06|48.59|45.71|0
1650657300000|2022-04-22 19:55:00|50.08|46.96|50.29|47.17|50.9|47.78|49.62|46.5|0
1650657600000|2022-04-22 20:00:00|50.34|47.22|50.95|47.83|51.02|47.9|50.2|47.08|0
1650657900000|2022-04-22 20:05:00|51|47.88|51.82|48.7|51.87|48.75|50.82|47.7|0
1650658200000|2022-04-22 20:10:00|51.79|48.67|51.74|48.62|51.99|48.87|51.52|48.4|0
1650870300000|2022-04-25 07:05:00|56.73|53.61|55.23|52.11|56.73|53.61|54.75|51.63|0
1650870600000|2022-04-25 07:10:00|55.22|52.1|55.22|52.1|55.72|52.6|54.91|51.79|0
1650870900000|2022-04-25 07:15:00|55.31|52.19|54.41|51.29|55.41|52.29|54.05|50.93|0
1650871200000|2022-04-25 07:20:00|54.37|51.25|53.68|50.56|54.69|51.57|53.68|50.56|0
1650871500000|2022-04-25 07:25:00|53.64|50.52|53.65|50.53|55.24|52.12|53.47|50.35|0
1650871800000|2022-04-25 07:30:00|53.7|50.58|53.9|50.78|54.36|51.24|53.35|50.23|0
1650872100000|2022-04-25 07:35:00|53.89|50.77|54.32|51.2|54.51|51.39|53.89|50.77|0
1650872400000|2022-04-25 07:40:00|54.33|51.21|54.11|50.99|54.74|51.62|53.93|50.81|0
1650872700000|2022-04-25 07:45:00|54.1|50.98|54.47|51.35|54.47|51.35|53.82|50.7|0
1650873000000|2022-04-25 07:50:00|54.45|51.33|54.93|51.81|55.12|52|54.35|51.23|0
1650873300000|2022-04-25 07:55:00|54.94|51.82|55.54|52.42|55.54|52.42|53.75|50.63|0
1650873600000|2022-04-25 08:00:00|55.59|52.47|54.33|51.21|55.88|52.76|53.4|50.28|0
1650873900000|2022-04-25 08:05:00|54.34|51.22|54.39|51.27|54.39|51.27|53.71|50.59|0
1650874200000|2022-04-25 08:10:00|54.42|51.3|54.7|51.58|54.97|51.85|54.21|51.09|0
1650874500000|2022-04-25 08:15:00|54.65|51.53|54.23|51.11|54.78|51.66|54.23|51.11|0
1650874800000|2022-04-25 08:20:00|54.24|51.12|54.61|51.49|54.79|51.67|54.18|51.06|0
1650875100000|2022-04-25 08:25:00|54.58|51.46|54.58|51.46|54.62|51.5|54.15|51.03|0
1650875400000|2022-04-25 08:30:00|54.63|51.51|54.3|51.18|54.66|51.54|54.02|50.9|0
1650875700000|2022-04-25 08:35:00|54.32|51.2|54.6|51.48|54.6|51.48|54.25|51.13|0
1650876000000|2022-04-25 08:40:00|54.59|51.47|54.94|51.82|54.98|51.86|54.58|51.46|0
1650876300000|2022-04-25 08:45:00|55.04|51.92|55.68|52.56|55.77|52.65|54.94|51.82|0
1650876600000|2022-04-25 08:50:00|55.69|52.57|55.93|52.81|56.03|52.91|55.66|52.54|0
1650876900000|2022-04-25 08:55:00|55.95|52.83|55.4|52.28|55.97|52.85|55.4|52.28|0
1650877200000|2022-04-25 09:00:00|55.45|52.33|55.19|52.07|55.56|52.44|55.09|51.97|0
1650877500000|2022-04-25 09:05:00|55.2|52.08|55.46|52.34|55.92|52.8|55.19|52.07|0
1650877800000|2022-04-25 09:10:00|55.47|52.35|55.76|52.64|55.84|52.72|55.06|51.94|0
1650878100000|2022-04-25 09:15:00|55.78|52.66|55.91|52.79|56.07|52.95|55.52|52.4|0
1650878400000|2022-04-25 09:20:00|55.93|52.81|55.98|52.86|56.1|52.98|55.31|52.19|0
1650878700000|2022-04-25 09:25:00|55.99|52.87|55.7|52.58|56.04|52.92|55.39|52.27|0
1650879000000|2022-04-25 09:30:00|55.72|52.6|54.89|51.77|55.8|52.68|54.86|51.74|0
1650879300000|2022-04-25 09:35:00|54.86|51.74|55.12|52|55.2|52.08|54.86|51.74|0
1650879600000|2022-04-25 09:40:00|55.09|51.97|54.34|51.22|55.09|51.97|54.34|51.22|0
1650879900000|2022-04-25 09:45:00|54.32|51.2|54.61|51.49|54.61|51.49|54.24|51.12|0
1650880200000|2022-04-25 09:50:00|54.57|51.45|53.96|50.84|55.18|52.06|53.94|50.82|0
1650880500000|2022-04-25 09:55:00|53.98|50.86|54.36|51.24|54.37|51.25|53.93|50.81|0
1650880800000|2022-04-25 10:00:00|54.42|51.3|54.67|51.55|54.7|51.58|54.22|51.1|0
1650881100000|2022-04-25 10:05:00|54.66|51.54|54.4|51.28|54.89|51.77|54.35|51.23|0
1650881400000|2022-04-25 10:10:00|54.45|51.33|54.68|51.56|54.75|51.63|54.27|51.15|0
1650881700000|2022-04-25 10:15:00|54.66|51.54|54.32|51.2|54.66|51.54|54.26|51.14|0
1650882000000|2022-04-25 10:20:00|54.34|51.22|54.16|51.04|54.36|51.24|54.02|50.9|0
1650882300000|2022-04-25 10:25:00|54.15|51.03|54.33|51.21|54.33|51.21|54.01|50.89|0
1650882600000|2022-04-25 10:30:00|54.34|51.22|54.83|51.71|54.83|51.71|54.21|51.09|0
1650882900000|2022-04-25 10:35:00|54.84|51.72|55.63|52.51|55.63|52.51|54.42|51.3|0
1650883200000|2022-04-25 10:40:00|55.64|52.52|55.65|52.53|55.7|52.58|55.47|52.35|0
1650883500000|2022-04-25 10:45:00|55.68|52.56|55.31|52.19|55.68|52.56|55.28|52.16|0
1650883800000|2022-04-25 10:50:00|55.33|52.21|55.35|52.23|55.46|52.34|55.02|51.9|0
1650884100000|2022-04-25 10:55:00|55.36|52.24|54.93|51.81|55.43|52.31|54.92|51.8|0
1650884400000|2022-04-25 11:00:00|54.92|51.8|54.81|51.69|54.97|51.85|54.66|51.54|0
1650884700000|2022-04-25 11:05:00|54.84|51.72|55.3|52.18|55.4|52.28|54.81|51.69|0
1650885000000|2022-04-25 11:10:00|55.27|52.15|55.64|52.52|55.64|52.52|55.14|52.02|0
1650885300000|2022-04-25 11:15:00|55.66|52.54|56|52.88|56.05|52.93|55.48|52.36|0
1650885600000|2022-04-25 11:20:00|55.95|52.83|54.05|50.93|56.05|52.93|53.56|50.44|0
1650885900000|2022-04-25 11:25:00|54.06|50.94|55.23|52.11|55.29|52.17|53.9|50.78|0
1650886200000|2022-04-25 11:30:00|55.26|52.14|54.25|51.13|55.26|52.14|53.95|50.83|0
1650886500000|2022-04-25 11:35:00|54.24|51.12|54.07|50.95|54.24|51.12|53.69|50.57|0
1650886800000|2022-04-25 11:40:00|54.05|50.93|54.5|51.38|54.76|51.64|53.97|50.85|0
1650887100000|2022-04-25 11:45:00|54.45|51.33|54.63|51.51|54.71|51.59|54.22|51.1|0
1650887400000|2022-04-25 11:50:00|54.66|51.54|54.4|51.28|54.66|51.54|54.17|51.05|0
1650887700000|2022-04-25 11:55:00|54.42|51.3|54.45|51.33|54.81|51.69|54.33|51.21|0
1650888000000|2022-04-25 12:00:00|54.39|51.27|54.78|51.66|54.99|51.87|54.37|51.25|0
1650888300000|2022-04-25 12:05:00|54.8|51.68|54.62|51.5|54.91|51.79|54.24|51.12|0
1650888600000|2022-04-25 12:10:00|54.52|51.4|54.83|51.71|54.88|51.76|54.21|51.09|0
1650888900000|2022-04-25 12:15:00|54.85|51.73|54.31|51.19|55.01|51.89|54.23|51.11|0
1650889200000|2022-04-25 12:20:00|54.28|51.16|53.95|50.83|54.41|51.29|53.92|50.8|0
1650889500000|2022-04-25 12:25:00|53.92|50.8|53.99|50.87|54.29|51.17|53.8|50.68|0
1650889800000|2022-04-25 12:30:00|53.9|50.78|54.41|51.29|54.43|51.31|53.62|50.5|0
1650890100000|2022-04-25 12:35:00|54.43|51.31|54.21|51.09|54.46|51.34|54.15|51.03|0
1650890400000|2022-04-25 12:40:00|54.2|51.08|53.59|50.47|54.2|51.08|53.49|50.37|0
1650890700000|2022-04-25 12:45:00|53.5|50.38|53.13|50.01|53.69|50.57|53.08|49.96|0
1650891000000|2022-04-25 12:50:00|53.06|49.94|53.3|50.18|53.33|50.21|53.06|49.94|0
1650891300000|2022-04-25 12:55:00|53.28|50.16|51.16|48.04|53.28|50.16|51.11|47.99|0
1650891600000|2022-04-25 13:00:00|51.21|48.09|52.37|49.25|52.37|49.25|50.49|47.37|0
1650891900000|2022-04-25 13:05:00|52.35|49.23|52.25|49.13|52.57|49.45|52.25|49.13|0
1650892200000|2022-04-25 13:10:00|52.22|49.1|51.87|48.75|52.37|49.25|51.87|48.75|0
1650892500000|2022-04-25 13:15:00|51.85|48.73|51.97|48.85|52.12|49|51.65|48.53|0
1650892800000|2022-04-25 13:20:00|51.94|48.82|52.36|49.24|52.36|49.24|51.72|48.6|0
1650893100000|2022-04-25 13:25:00|52.39|49.27|52.71|49.59|52.74|49.62|52.16|49.04|0
1650893400000|2022-04-25 13:30:00|52.62|49.5|55.11|51.99|55.42|52.3|52.62|49.5|0
1650893700000|2022-04-25 13:35:00|54.95|51.83|54.06|50.94|54.95|51.83|52.92|49.8|0
1650894000000|2022-04-25 13:40:00|54.21|51.09|55.28|52.16|55.28|52.16|53.76|50.64|0
1650894300000|2022-04-25 13:45:00|55.25|52.13|55.22|52.1|55.72|52.6|54.66|51.54|0
1650894600000|2022-04-25 13:50:00|54.51|51.39|55.69|52.57|55.69|52.57|53.83|50.71|0
1650894900000|2022-04-25 13:55:00|55.64|52.52|56.64|53.52|56.64|53.52|54.67|51.55|0
1650895200000|2022-04-25 14:00:00|56.66|53.54|56.61|53.49|56.79|53.67|56.05|52.93|0
1650895500000|2022-04-25 14:05:00|56.66|53.54|55.75|52.63|56.95|53.83|55.06|51.94|0
1650895800000|2022-04-25 14:10:00|55.65|52.53|56|52.88|56.33|53.21|55.1|51.98|0
1650896100000|2022-04-25 14:15:00|55.88|52.76|55.36|52.24|56.28|53.16|55.36|52.24|0
1650896400000|2022-04-25 14:20:00|55.41|52.29|54.52|51.4|56.52|53.4|54.46|51.34|0
1650896700000|2022-04-25 14:25:00|54.34|51.22|53.97|50.85|54.34|51.22|53.75|50.63|0
1650897000000|2022-04-25 14:30:00|54.11|50.99|52.73|49.61|54.11|50.99|52.7|49.58|0
1650897300000|2022-04-25 14:35:00|52.78|49.66|53.78|50.66|53.83|50.71|52.45|49.33|0
1650897600000|2022-04-25 14:40:00|53.8|50.68|54.47|51.35|54.91|51.79|53.8|50.68|0
1650897900000|2022-04-25 14:45:00|54.6|51.48|53.73|50.61|54.68|51.56|53.63|50.51|0
1650898200000|2022-04-25 14:50:00|53.45|50.33|55.36|52.24|55.53|52.41|53.45|50.33|0
1650898500000|2022-04-25 14:55:00|55.3|52.18|56.94|53.82|57.05|53.93|55.19|52.07|0
1650898800000|2022-04-25 15:00:00|57.02|53.9|56.51|53.39|57.18|54.06|56.35|53.23|0
1650899100000|2022-04-25 15:05:00|56.65|53.53|57.02|53.9|57.15|54.03|56.49|53.37|0
1650899400000|2022-04-25 15:10:00|57.07|53.95|56.66|53.54|57.45|54.33|55.74|52.62|0
1650899700000|2022-04-25 15:15:00|56.77|53.65|56.87|53.75|57.74|54.62|56.72|53.6|0
1650900000000|2022-04-25 15:20:00|56.93|53.81|56.35|53.23|57.05|53.93|56.09|52.97|0
1650900300000|2022-04-25 15:25:00|56.24|53.12|56.96|53.84|57.12|54|55.43|52.31|0
1650900600000|2022-04-25 15:30:00|56.88|53.76|57.12|54|57.87|54.75|56.77|53.65|0
1650900900000|2022-04-25 15:35:00|57.04|53.92|57.25|54.13|57.6|54.48|55.98|52.86|0
1650901200000|2022-04-25 15:40:00|57.28|54.16|57.81|54.69|57.89|54.77|57.11|53.99|0
1650901500000|2022-04-25 15:45:00|58.02|54.9|58.93|55.81|58.93|55.81|58.02|54.9|0
1650901800000|2022-04-25 15:50:00|58.84|55.72|58.09|54.97|59.01|55.89|57|53.88|0
1650902100000|2022-04-25 15:55:00|58.2|55.08|57.41|54.29|58.25|55.13|57.33|54.21|0
1650902400000|2022-04-25 16:00:00|57.49|54.37|57.54|54.42|58.06|54.94|57.44|54.32|0
1650902700000|2022-04-25 16:05:00|57.46|54.34|55.99|52.87|57.46|54.34|55.53|52.41|0
1650903000000|2022-04-25 16:10:00|56|52.88|55.9|52.78|57.65|54.53|55.33|52.21|0
1650903300000|2022-04-25 16:15:00|55.92|52.8|56.32|53.2|56.5|53.38|55.29|52.17|0
1650903600000|2022-04-25 16:20:00|56.18|53.06|54.9|51.78|56.18|53.06|54.9|51.78|0
1650903900000|2022-04-25 16:25:00|54.72|51.6|55.39|52.27|55.5|52.38|54.41|51.29|0
1650904200000|2022-04-25 16:30:00|55.37|52.25|54.82|51.7|55.68|52.56|54.48|51.36|0
1650904500000|2022-04-25 16:35:00|54.84|51.72|54.82|51.7|55.34|52.22|54.1|50.98|0
1650904800000|2022-04-25 16:40:00|54.91|51.79|55.48|52.36|55.49|52.37|54.85|51.73|0
1650905100000|2022-04-25 16:45:00|55.47|52.35|54.15|51.03|55.57|52.45|54.02|50.9|0
1650905400000|2022-04-25 16:50:00|54.12|51|55.18|52.06|55.18|52.06|53.92|50.8|0
1650905700000|2022-04-25 16:55:00|55.2|52.08|55.17|52.05|55.57|52.45|55.02|51.9|0
1650906000000|2022-04-25 17:00:00|55.12|52|56.12|53|56.25|53.13|54.79|51.67|0
1650906300000|2022-04-25 17:05:00|56.09|52.97|54.78|51.66|56.19|53.07|54.78|51.66|0
1650906600000|2022-04-25 17:10:00|54.63|51.51|54.14|51.02|54.76|51.64|53.88|50.76|0
1650906900000|2022-04-25 17:15:00|53.98|50.86|54.06|50.94|54.29|51.17|53.4|50.28|0
1650907200000|2022-04-25 17:20:00|54.01|50.89|53.98|50.86|54.39|51.27|53.88|50.76|0
1650907500000|2022-04-25 17:25:00|53.83|50.71|54.13|51.01|54.83|51.71|53.65|50.53|0
1650907800000|2022-04-25 17:30:00|54.11|50.99|54.62|51.5|54.87|51.75|53.47|50.35|0
1650908100000|2022-04-25 17:35:00|54.69|51.57|54.92|51.8|55.21|52.09|54.59|51.47|0
1650908400000|2022-04-25 17:40:00|54.95|51.83|54.36|51.24|54.95|51.83|53.99|50.87|0
1650908700000|2022-04-25 17:45:00|54.28|51.16|54.22|51.1|54.77|51.65|54.17|51.05|0
1650909000000|2022-04-25 17:50:00|54.28|51.16|54.35|51.23|55.23|52.11|54.02|50.9|0
1650909300000|2022-04-25 17:55:00|54.4|51.28|54.71|51.59|55.07|51.95|54.35|51.23|0
1650909600000|2022-04-25 18:00:00|54.61|51.49|55.3|52.18|55.43|52.31|54.48|51.36|0
1650909900000|2022-04-25 18:05:00|55.38|52.26|53.83|50.71|55.38|52.26|53.68|50.56|0
1650910200000|2022-04-25 18:10:00|53.78|50.66|53.73|50.61|54.47|51.35|53.48|50.36|0
1650910500000|2022-04-25 18:15:00|53.78|50.66|53.07|49.95|53.78|50.66|52.82|49.7|0
1650910800000|2022-04-25 18:20:00|53.02|49.9|51.51|48.39|53.6|50.48|51.42|48.3|0
1650911100000|2022-04-25 18:25:00|51.59|48.47|50.88|47.76|51.76|48.64|50.85|47.73|0
1650911400000|2022-04-25 18:30:00|50.83|47.71|50.8|47.68|51.07|47.95|50.61|47.49|0
1650911700000|2022-04-25 18:35:00|50.68|47.56|51.34|48.22|51.34|48.22|50.66|47.54|0
1650912000000|2022-04-25 18:40:00|51.36|48.24|51.41|48.29|51.56|48.44|51.02|47.9|0
1650912300000|2022-04-25 18:45:00|51.46|48.34|50.2|47.08|51.6|48.48|50.17|47.05|0
1650912600000|2022-04-25 18:50:00|50.27|47.15|49.74|46.62|50.36|47.24|49.72|46.6|0
1650912900000|2022-04-25 18:55:00|49.7|46.58|50.4|47.28|50.4|47.28|49|45.88|0
1650913200000|2022-04-25 19:00:00|50.38|47.26|51.49|48.37|51.73|48.61|50.18|47.06|0
1650913500000|2022-04-25 19:05:00|51.41|48.29|51.48|48.36|51.99|48.87|51.3|48.18|0
1650913800000|2022-04-25 19:10:00|51.54|48.42|50.93|47.81|51.56|48.44|50.93|47.81|0
1650914100000|2022-04-25 19:15:00|50.8|47.68|49.94|46.82|50.9|47.78|49.89|46.77|0
1650914400000|2022-04-25 19:20:00|49.86|46.74|48.71|45.59|49.86|46.74|48.64|45.52|0
1650914700000|2022-04-25 19:25:00|48.6|45.48|48.34|45.22|49.54|46.42|48.34|45.22|0
1650915000000|2022-04-25 19:30:00|48.43|45.31|48.29|45.17|48.76|45.64|48.15|45.03|0
1650915300000|2022-04-25 19:35:00|48.43|45.31|47.46|44.34|48.43|45.31|46.9|43.78|0
1650915600000|2022-04-25 19:40:00|47.44|44.32|47.23|44.11|48.31|45.19|47.09|43.97|0
1650915900000|2022-04-25 19:45:00|47.25|44.13|47.59|44.47|47.98|44.86|47|43.88|0
1650916200000|2022-04-25 19:50:00|47.57|44.45|46.93|43.81|48.19|45.07|46.86|43.74|0
1650916500000|2022-04-25 19:55:00|46.97|43.85|46.91|43.79|47.5|44.38|46.86|43.74|0
1650916800000|2022-04-25 20:00:00|46.97|43.85|47.17|44.05|47.24|44.12|46.66|43.54|0
1650917100000|2022-04-25 20:05:00|47.21|44.09|47.35|44.23|47.43|44.31|47.17|44.05|0
1650917400000|2022-04-25 20:10:00|47.37|44.25|47.55|44.43|47.57|44.45|47.28|44.16|0
1650917700000|2022-04-25 20:15:00|47.85|44.21|47.66|44.02|47.85|44.21|47.58|43.94|0
1650918000000|2022-04-25 20:20:00|47.65|44.01|47.62|43.98|47.72|44.08|47.56|43.92|0
1650918300000|2022-04-25 20:25:00|47.58|43.94|47.53|43.89|47.62|43.98|47.48|43.84|0
1650918600000|2022-04-25 20:30:00|47.51|43.87|47.64|44|47.71|44.07|47.51|43.87|0
1650918900000|2022-04-25 20:35:00|47.66|44.02|47.48|43.84|47.69|44.05|47.48|43.84|0
1650919200000|2022-04-25 20:40:00|47.49|43.85|47.52|43.88|47.57|43.93|47.41|43.77|0
1650919500000|2022-04-25 20:45:00|47.51|43.87|47.45|43.81|47.52|43.88|47.41|43.77|0
1650919800000|2022-04-25 20:50:00|47.47|43.83|47.38|43.74|47.5|43.86|47.38|43.74|0
1650920100000|2022-04-25 20:55:00|47.41|43.77|47.43|43.79|47.47|43.83|47.38|43.74|0
1650920400000|2022-04-25 21:00:00|47.45|43.81|47.47|43.83|47.47|43.83|47.44|43.8|0
1650920700000|2022-04-25 21:05:00|47.5|43.86|47.55|43.91|47.55|43.91|47.47|43.83|0
1650921000000|2022-04-25 21:10:00|47.57|43.93|47.58|43.94|47.59|43.95|47.55|43.91|0
1650921300000|2022-04-25 21:15:00|47.59|43.95|47.58|43.94|47.59|43.95|47.56|43.92|0
1650921600000|2022-04-25 21:20:00|47.59|43.95|47.52|43.88|47.59|43.95|47.52|43.88|0
1650921900000|2022-04-25 21:25:00|47.51|43.87|47.5|43.86|47.51|43.87|47.5|43.86|0
1650922200000|2022-04-25 21:30:00|47.54|43.9|47.55|43.91|47.57|43.93|47.52|43.88|0
1650922500000|2022-04-25 21:35:00|47.52|43.88|47.53|43.89|47.53|43.89|47.51|43.87|0
1650922800000|2022-04-25 21:40:00|47.55|43.91|47.52|43.88|47.55|43.91|47.52|43.88|0
1650923100000|2022-04-25 21:45:00|47.53|43.89|47.53|43.89|47.53|43.89|47.51|43.87|0
1650923400000|2022-04-25 21:50:00|47.52|43.88|47.52|43.88|47.52|43.88|47.52|43.88|0
1650923700000|2022-04-25 21:55:00|47.51|43.87|47.53|43.89|47.54|43.9|47.51|43.87|0
1650924000000|2022-04-25 22:00:00|47.44|43.8|47.9|44.26|47.9|44.26|47.44|43.8|0
1650924300000|2022-04-25 22:05:00|47.93|44.29|47.88|44.24|47.94|44.3|47.81|44.17|0
1650924600000|2022-04-25 22:10:00|47.87|44.23|47.88|44.24|47.9|44.26|47.74|44.1|0
1650924900000|2022-04-25 22:15:00|47.83|44.19|47.92|44.28|47.94|44.3|47.83|44.19|0
1650925200000|2022-04-25 22:20:00|47.9|44.26|47.88|44.24|47.94|44.3|47.85|44.21|0
1650925500000|2022-04-25 22:25:00|47.9|44.26|47.79|44.15|47.91|44.27|47.76|44.12|0
1650925800000|2022-04-25 22:30:00|47.8|44.16|47.73|44.09|47.92|44.28|47.73|44.09|0
1650926100000|2022-04-25 22:35:00|47.74|44.1|47.76|44.12|47.87|44.23|47.74|44.1|0
1650926400000|2022-04-25 22:40:00|47.75|44.11|47.86|44.22|47.91|44.27|47.75|44.11|0
1650926700000|2022-04-25 22:45:00|47.88|44.24|47.82|44.18|47.91|44.27|47.81|44.17|0
1650927000000|2022-04-25 22:50:00|47.79|44.15|47.59|43.95|47.79|44.15|47.54|43.9|0
1650927300000|2022-04-25 22:55:00|47.61|43.97|47.59|43.95|47.68|44.04|47.55|43.91|0
1650927600000|2022-04-25 23:00:00|47.57|43.93|47.56|43.92|47.61|43.97|47.49|43.85|0
1650927900000|2022-04-25 23:05:00|47.58|43.94|47.54|43.9|47.61|43.97|47.49|43.85|0
1650928200000|2022-04-25 23:10:00|47.56|43.92|47.44|43.8|47.56|43.92|47.42|43.78|0
1650928500000|2022-04-25 23:15:00|47.43|43.79|47.44|43.8|47.44|43.8|47.37|43.73|0
1650928800000|2022-04-25 23:20:00|47.42|43.78|47.44|43.8|47.5|43.86|47.42|43.78|0
1650929100000|2022-04-25 23:25:00|47.46|43.82|47.51|43.87|47.51|43.87|47.39|43.75|0
1650929400000|2022-04-25 23:30:00|47.48|43.84|47.59|43.95|47.62|43.98|47.48|43.84|0
1650929700000|2022-04-25 23:35:00|47.61|43.97|47.62|43.98|47.62|43.98|47.59|43.95|0
1650930000000|2022-04-25 23:40:00|47.61|43.97|47.61|43.97|47.64|44|47.59|43.95|0
1650930300000|2022-04-25 23:45:00|47.64|44|47.61|43.97|47.73|44.09|47.61|43.97|0
1650930600000|2022-04-25 23:50:00|47.63|43.99|47.72|44.08|47.75|44.11|47.59|43.95|0
1650930900000|2022-04-25 23:55:00|47.75|44.11|47.7|44.06|47.79|44.15|47.65|44.01|0
1650931200000|2022-04-26 00:00:00|47.72|44.08|47.83|44.19|47.86|44.22|47.65|44.01|0
1650931500000|2022-04-26 00:05:00|47.81|44.17|47.83|44.19|47.88|44.24|47.65|44.01|0
1650931800000|2022-04-26 00:10:00|47.84|44.2|47.89|44.25|47.93|44.29|47.72|44.08|0
1650932100000|2022-04-26 00:15:00|47.9|44.26|47.85|44.21|47.94|44.3|47.76|44.12|0
1650932400000|2022-04-26 00:20:00|47.87|44.23|47.8|44.16|47.87|44.23|47.71|44.07|0
1650932700000|2022-04-26 00:25:00|47.81|44.17|47.71|44.07|47.81|44.17|47.64|44|0
1650933000000|2022-04-26 00:30:00|47.69|44.05|47.78|44.14|47.85|44.21|47.69|44.05|0
1650933300000|2022-04-26 00:35:00|47.76|44.12|47.73|44.09|47.76|44.12|47.66|44.02|0
1650933600000|2022-04-26 00:40:00|47.71|44.07|47.61|43.97|47.8|44.16|47.61|43.97|0
1650933900000|2022-04-26 00:45:00|47.64|44|47.6|43.96|47.66|44.02|47.57|43.93|0
1650934200000|2022-04-26 00:50:00|47.61|43.97|47.56|43.92|47.68|44.04|47.56|43.92|0
1650934500000|2022-04-26 00:55:00|47.54|43.9|47.4|43.76|47.59|43.95|47.36|43.72|0
1650934800000|2022-04-26 01:00:00|47.39|43.75|47.29|43.65|47.4|43.76|47.29|43.65|0
1650935100000|2022-04-26 01:05:00|47.31|43.67|47.29|43.65|47.35|43.71|47.29|43.65|0
1650935400000|2022-04-26 01:10:00|47.31|43.67|47.28|43.64|47.33|43.69|47.28|43.64|0
1650935700000|2022-04-26 01:15:00|47.31|43.67|47.39|43.75|47.39|43.75|47.28|43.64|0
1650936000000|2022-04-26 01:20:00|47.42|43.78|47.48|43.84|47.53|43.89|47.39|43.75|0
1650936300000|2022-04-26 01:25:00|47.51|43.87|47.41|43.77|47.51|43.87|47.32|43.68|0
1650936600000|2022-04-26 01:30:00|47.37|43.73|47.34|43.7|47.46|43.82|47.34|43.7|0
1650936900000|2022-04-26 01:35:00|47.37|43.73|47.3|43.66|47.39|43.75|47.27|43.63|0
1650937200000|2022-04-26 01:40:00|47.29|43.65|47.27|43.63|47.3|43.66|47.09|43.45|0
1650937500000|2022-04-26 01:45:00|47.29|43.65|47.51|43.87|47.66|44.02|47.29|43.65|0
1650937800000|2022-04-26 01:50:00|47.52|43.88|47.48|43.84|47.61|43.97|47.47|43.83|0
1650938100000|2022-04-26 01:55:00|47.49|43.85|47.49|43.85|47.63|43.99|47.47|43.83|0
1650938400000|2022-04-26 02:00:00|47.47|43.83|47.03|44.23|47.56|44.25|47.03|43.76|0
1650938700000|2022-04-26 02:05:00|47|44.2|46.94|44.14|47.01|44.21|46.78|43.98|0
1650939000000|2022-04-26 02:10:00|46.96|44.16|47.04|44.24|47.08|44.28|46.95|44.15|0
1650939300000|2022-04-26 02:15:00|47.02|44.22|46.95|44.15|47.16|44.36|46.95|44.15|0
1650939600000|2022-04-26 02:20:00|46.97|44.17|46.72|43.92|47.02|44.22|46.7|43.9|0
1650939900000|2022-04-26 02:25:00|46.7|43.9|46.68|43.88|46.75|43.95|46.63|43.83|0
1650940200000|2022-04-26 02:30:00|46.65|43.85|46.72|43.92|46.72|43.92|46.63|43.83|0
1650940500000|2022-04-26 02:35:00|46.7|43.9|46.7|43.9|46.72|43.92|46.63|43.83|0
1650940800000|2022-04-26 02:40:00|46.69|43.89|46.42|43.62|46.69|43.89|46.4|43.6|0
1650941100000|2022-04-26 02:45:00|46.45|43.65|46.4|43.6|46.49|43.69|46.4|43.6|0
1650941400000|2022-04-26 02:50:00|46.44|43.64|46.4|43.6|46.44|43.64|46.4|43.6|0
1650941700000|2022-04-26 02:55:00|46.42|43.62|46.42|43.62|46.44|43.64|46.4|43.6|0
1650942000000|2022-04-26 03:00:00|46.44|43.64|46.3|43.5|46.44|43.64|46.3|43.5|0
1650942300000|2022-04-26 03:05:00|46.33|43.53|46.3|43.5|46.37|43.57|46.3|43.5|0
1650942600000|2022-04-26 03:10:00|46.32|43.52|46.3|43.5|46.35|43.55|46.3|43.5|0
1650942900000|2022-04-26 03:15:00|46.14|43.34|46.32|43.52|46.4|43.6|46.14|43.34|0
1650943200000|2022-04-26 03:20:00|46.34|43.54|46.23|43.43|46.39|43.59|46.16|43.36|0
1650943500000|2022-04-26 03:25:00|46.25|43.45|46.14|43.34|46.25|43.45|46.12|43.32|0
1650943800000|2022-04-26 03:30:00|46.16|43.36|46.18|43.38|46.23|43.43|46.07|43.27|0
1650944100000|2022-04-26 03:35:00|46.16|43.36|46.2|43.4|46.22|43.42|46.05|43.25|0
1650944400000|2022-04-26 03:40:00|46.22|43.42|46.29|43.49|46.29|43.49|46.22|43.42|0
1650944700000|2022-04-26 03:45:00|46.27|43.47|46.24|43.44|46.3|43.5|46.22|43.42|0
1650945000000|2022-04-26 03:50:00|46.22|43.42|46.24|43.44|46.27|43.47|46.2|43.4|0
1650945300000|2022-04-26 03:55:00|46.26|43.46|46.15|43.35|46.26|43.46|46.15|43.35|0
1650945600000|2022-04-26 04:00:00|46.13|43.33|46.1|43.3|46.17|43.37|46.08|43.28|0
1650945900000|2022-04-26 04:05:00|46.11|43.31|46.28|43.48|46.28|43.48|46.1|43.3|0
1650946200000|2022-04-26 04:10:00|46.32|43.52|46.23|43.43|46.35|43.55|46.23|43.43|0
1650946500000|2022-04-26 04:15:00|46.25|43.45|46.27|43.47|46.28|43.48|46.21|43.41|0
1650946800000|2022-04-26 04:20:00|46.25|43.45|46.3|43.5|46.34|43.54|46.25|43.45|0
1650947100000|2022-04-26 04:25:00|46.32|43.52|46.32|43.52|46.32|43.52|46.29|43.49|0
1650947400000|2022-04-26 04:30:00|46.29|43.49|46.25|43.45|46.29|43.49|46.25|43.45|0
1650947700000|2022-04-26 04:35:00|46.27|43.47|46.27|43.47|46.29|43.49|46.27|43.47|0
1650948000000|2022-04-26 04:40:00|46.24|43.44|46.2|43.4|46.24|43.44|46.2|43.4|0
1650948300000|2022-04-26 04:45:00|46.22|43.42|46.2|43.4|46.23|43.43|46.2|43.4|0
1650948600000|2022-04-26 04:50:00|46.22|43.42|46.17|43.37|46.22|43.42|46.17|43.37|0
1650948900000|2022-04-26 04:55:00|46.19|43.39|46.17|43.37|46.19|43.39|46.17|43.37|0
1650949200000|2022-04-26 05:00:00|46.19|43.39|46.17|43.37|46.26|43.46|46.1|43.3|0
1650949500000|2022-04-26 05:05:00|46.19|43.39|46.61|43.81|46.61|43.81|46.18|43.38|0
1650949800000|2022-04-26 05:10:00|46.59|43.79|46.56|43.76|46.59|43.79|46.37|43.57|0
1650950100000|2022-04-26 05:15:00|46.59|43.79|46.72|43.92|46.77|43.97|46.54|43.74|0
1650950400000|2022-04-26 05:20:00|46.7|43.9|46.65|43.85|46.75|43.95|46.56|43.76|0
1650950700000|2022-04-26 05:25:00|46.63|43.83|46.63|43.83|46.67|43.87|46.54|43.74|0
1650951000000|2022-04-26 05:30:00|46.61|43.81|46.54|43.74|46.64|43.84|46.43|43.63|0
1650951300000|2022-04-26 05:35:00|46.51|43.71|46.54|43.74|46.58|43.78|46.49|43.69|0
1650951600000|2022-04-26 05:40:00|46.49|43.69|46.4|43.6|46.51|43.71|46.38|43.58|0
1650951900000|2022-04-26 05:45:00|46.38|43.58|46.31|43.51|46.4|43.6|46.3|43.5|0
1650952200000|2022-04-26 05:50:00|46.33|43.53|46.08|43.28|46.33|43.53|46.08|43.28|0
1650952500000|2022-04-26 05:55:00|46.1|43.3|46.38|43.58|46.38|43.58|46.1|43.3|0
1650952800000|2022-04-26 06:00:00|46.44|43.64|46.64|43.84|46.8|44|46.24|43.44|0
1650953100000|2022-04-26 06:05:00|46.66|43.86|46.91|44.11|47.04|44.24|46.66|43.86|0
1650953400000|2022-04-26 06:10:00|46.88|44.08|47.02|44.22|47.11|44.31|46.73|43.93|0
1650953700000|2022-04-26 06:15:00|47.04|44.24|47.18|44.38|47.42|44.62|47.04|44.24|0
1650954000000|2022-04-26 06:20:00|47.2|44.4|47.29|44.49|47.33|44.53|47.2|44.4|0
1650954300000|2022-04-26 06:25:00|47.26|44.46|46.94|44.14|47.53|44.73|46.94|44.14|0
1650954600000|2022-04-26 06:30:00|46.96|44.16|47.47|44.67|47.47|44.67|46.91|44.11|0
1650954900000|2022-04-26 06:35:00|47.45|44.65|47.38|44.58|47.54|44.74|47.29|44.49|0
1650955200000|2022-04-26 06:40:00|47.33|44.53|47.49|44.69|47.51|44.71|47.17|44.37|0
1650955500000|2022-04-26 06:45:00|47.51|44.71|47.33|44.53|47.79|44.99|47.28|44.48|0
1650955800000|2022-04-26 06:50:00|47.27|44.47|47.19|44.39|47.42|44.62|47.16|44.36|0
1650956100000|2022-04-26 06:55:00|47.2|44.4|47.14|44.34|47.39|44.59|47.14|44.34|0
1650956400000|2022-04-26 07:00:00|47.16|44.36|47.43|44.63|47.76|44.96|47.16|44.36|0
1650956700000|2022-04-26 07:05:00|47.23|44.83|47.95|45.55|47.96|45.56|47.18|44.78|0
1650957000000|2022-04-26 07:10:00|47.97|45.57|48.25|45.85|48.29|45.89|47.78|45.38|0
1650957300000|2022-04-26 07:15:00|48.36|45.96|48.61|46.21|48.64|46.24|48.25|45.85|0
1650957600000|2022-04-26 07:20:00|48.62|46.22|48.54|46.14|48.78|46.38|48.49|46.09|0
1650957900000|2022-04-26 07:25:00|48.56|46.16|48.98|46.58|49.11|46.71|48.29|45.89|0
1650958200000|2022-04-26 07:30:00|49.02|46.62|48.02|45.62|49.13|46.73|46.99|44.59|0
1650958500000|2022-04-26 07:35:00|48|45.6|48.86|46.46|49.07|46.67|48|45.6|0
1650958800000|2022-04-26 07:40:00|48.83|46.43|49.04|46.64|49.07|46.67|48.62|46.22|0
1650959100000|2022-04-26 07:45:00|49.02|46.62|48.76|46.36|49.18|46.78|48.64|46.24|0
1650959400000|2022-04-26 07:50:00|48.73|46.33|48.61|46.21|48.73|46.33|48.43|46.03|0
1650959700000|2022-04-26 07:55:00|48.57|46.17|48.86|46.46|48.97|46.57|48.44|46.04|0
1650960000000|2022-04-26 08:00:00|48.92|46.52|48.87|46.47|49.01|46.61|48.49|46.09|0
1650960300000|2022-04-26 08:05:00|48.88|46.48|48.7|46.3|48.94|46.54|48.56|46.16|0
1650960600000|2022-04-26 08:10:00|48.66|46.26|48.3|45.9|48.73|46.33|48.26|45.86|0
1650960900000|2022-04-26 08:15:00|48.29|45.89|48.09|45.69|48.29|45.89|47.95|45.55|0
1650961200000|2022-04-26 08:20:00|48.11|45.71|47.72|45.32|48.11|45.71|47.7|45.3|0
1650961500000|2022-04-26 08:25:00|47.71|45.31|47.8|45.4|47.93|45.53|47.65|45.25|0
1650961800000|2022-04-26 08:30:00|47.76|45.36|48.1|45.7|48.44|46.04|47.74|45.34|0
1650962100000|2022-04-26 08:35:00|48.11|45.71|48.35|45.95|48.42|46.02|48.11|45.71|0
1650962400000|2022-04-26 08:40:00|48.32|45.92|48.23|45.83|48.35|45.95|48.09|45.69|0
1650962700000|2022-04-26 08:45:00|48.24|45.84|48.28|45.88|48.3|45.9|48.09|45.69|0
1650963000000|2022-04-26 08:50:00|48.27|45.87|48.21|45.81|48.35|45.95|47.99|45.59|0
1650963300000|2022-04-26 08:55:00|48.18|45.78|47.65|45.25|48.25|45.85|47.65|45.25|0
1650963600000|2022-04-26 09:00:00|47.6|45.2|47.85|45.45|47.85|45.45|47.6|45.2|0
1650963900000|2022-04-26 09:05:00|47.87|45.47|47.66|45.26|48|45.6|47.5|45.1|0
1650964200000|2022-04-26 09:10:00|47.64|45.24|47.74|45.34|47.82|45.42|47.52|45.12|0
1650964500000|2022-04-26 09:15:00|47.73|45.33|47.7|45.3|47.91|45.51|47.68|45.28|0
1650964800000|2022-04-26 09:20:00|47.72|45.32|48.09|45.69|48.12|45.72|47.72|45.32|0
1650965100000|2022-04-26 09:25:00|48.07|45.67|48.06|45.66|48.21|45.81|47.95|45.55|0
1650965400000|2022-04-26 09:30:00|48.05|45.65|47.86|45.46|48.12|45.72|47.72|45.32|0
1650965700000|2022-04-26 09:35:00|47.88|45.48|47.83|45.43|47.91|45.51|47.65|45.25|0
1650966000000|2022-04-26 09:40:00|47.85|45.45|47.9|45.5|48.09|45.69|47.83|45.43|0
1650966300000|2022-04-26 09:45:00|47.88|45.48|48.32|45.92|48.32|45.92|47.85|45.45|0
1650966600000|2022-04-26 09:50:00|48.31|45.91|47.93|45.53|48.36|45.96|47.86|45.46|0
1650966900000|2022-04-26 09:55:00|47.94|45.54|47.72|45.32|48.02|45.62|47.65|45.25|0
1650967200000|2022-04-26 10:00:00|47.74|45.34|47.48|45.08|47.78|45.38|47.42|45.02|0
1650967500000|2022-04-26 10:05:00|47.45|45.05|47.72|45.32|47.72|45.32|47.45|45.05|0
1650967800000|2022-04-26 10:10:00|47.7|45.3|47.86|45.46|47.97|45.57|47.67|45.27|0
1650968100000|2022-04-26 10:15:00|47.88|45.48|48.07|45.67|48.2|45.8|47.88|45.48|0
1650968400000|2022-04-26 10:20:00|48.04|45.64|48.08|45.68|48.17|45.77|47.94|45.54|0
1650968700000|2022-04-26 10:25:00|48.07|45.67|48.15|45.75|48.31|45.91|48.03|45.63|0
1650969000000|2022-04-26 10:30:00|48.17|45.77|48.08|45.68|48.19|45.79|47.82|45.42|0
1650969300000|2022-04-26 10:35:00|48.06|45.66|47.92|45.52|48.15|45.75|47.83|45.43|0
1650969600000|2022-04-26 10:40:00|47.91|45.51|48.12|45.72|48.17|45.77|47.75|45.35|0
1650969900000|2022-04-26 10:45:00|48.1|45.7|48|45.6|48.1|45.7|47.91|45.51|0
1650970200000|2022-04-26 10:50:00|48.01|45.61|48.11|45.71|48.11|45.71|47.95|45.55|0
1650970500000|2022-04-26 10:55:00|48.14|45.74|48.32|45.92|48.33|45.93|47.95|45.55|0
1650970800000|2022-04-26 11:00:00|48.3|45.9|48.58|46.18|48.67|46.27|48.3|45.9|0
1650971100000|2022-04-26 11:05:00|48.6|46.2|48.59|46.19|48.77|46.37|48.58|46.18|0
1650971400000|2022-04-26 11:10:00|48.61|46.21|48.48|46.08|48.71|46.31|48.34|45.94|0
1650971700000|2022-04-26 11:15:00|48.5|46.1|48.46|46.06|48.57|46.17|48.38|45.98|0
1650972000000|2022-04-26 11:20:00|48.44|46.04|48.15|45.75|48.48|46.08|48.13|45.73|0
1650972300000|2022-04-26 11:25:00|48.13|45.73|48.12|45.72|48.27|45.87|48.08|45.68|0
1650972600000|2022-04-26 11:30:00|48.15|45.75|48.43|46.03|48.43|46.03|48.12|45.72|0
1650972900000|2022-04-26 11:35:00|48.44|46.04|48.61|46.21|48.8|46.4|48.37|45.97|0
1650973200000|2022-04-26 11:40:00|48.62|46.22|48.63|46.23|48.71|46.31|48.54|46.14|0
1650973500000|2022-04-26 11:45:00|48.61|46.21|48.28|45.88|48.66|46.26|48.28|45.88|0
1650973800000|2022-04-26 11:50:00|48.23|45.83|48.27|45.87|48.27|45.87|48.09|45.69|0
1650974100000|2022-04-26 11:55:00|48.28|45.88|48.09|45.69|48.32|45.92|48.07|45.67|0
1650974400000|2022-04-26 12:00:00|48.07|45.67|48.27|45.87|48.27|45.87|47.99|45.59|0
1650974700000|2022-04-26 12:05:00|48.3|45.9|48.2|45.8|48.32|45.92|48.13|45.73|0
1650975000000|2022-04-26 12:10:00|48.18|45.78|48.13|45.73|48.25|45.85|47.99|45.59|0
1650975300000|2022-04-26 12:15:00|48.11|45.71|48.31|45.91|48.44|46.04|48.04|45.64|0
1650975600000|2022-04-26 12:20:00|48.3|45.9|48.2|45.8|48.43|46.03|48.15|45.75|0
1650975900000|2022-04-26 12:25:00|48.27|45.87|48.17|45.77|48.36|45.96|48.01|45.61|0
1650976200000|2022-04-26 12:30:00|48.16|45.76|48.21|45.81|48.33|45.93|48.05|45.65|0
1650976500000|2022-04-26 12:35:00|48.2|45.8|48.78|46.38|49.06|46.66|48.2|45.8|0
1650976800000|2022-04-26 12:40:00|48.81|46.41|49.01|46.61|49.13|46.73|48.81|46.41|0
1650977100000|2022-04-26 12:45:00|49.03|46.63|48.96|46.56|49.18|46.78|48.91|46.51|0
1650977400000|2022-04-26 12:50:00|48.94|46.54|48.65|46.25|49.03|46.63|48.63|46.23|0
1650977700000|2022-04-26 12:55:00|48.68|46.28|48.98|46.58|49.02|46.62|48.3|45.9|0
1650978000000|2022-04-26 13:00:00|49|46.6|49.31|46.91|49.52|47.12|49|46.6|0
1650978300000|2022-04-26 13:05:00|49.33|46.93|49.33|46.93|49.41|47.01|49.26|46.86|0
1650978600000|2022-04-26 13:10:00|49.35|46.95|49.64|47.24|49.76|47.36|49.3|46.9|0
1650978900000|2022-04-26 13:15:00|49.66|47.26|49.57|47.17|49.71|47.31|49.52|47.12|0
1650979200000|2022-04-26 13:20:00|49.56|47.16|49.8|47.4|49.92|47.52|49.54|47.14|0
1650979500000|2022-04-26 13:25:00|49.82|47.42|49.63|47.23|49.92|47.52|49.51|47.11|0
1650979800000|2022-04-26 13:30:00|49.68|47.28|50.58|48.18|50.6|48.2|49.04|46.64|0
1650980100000|2022-04-26 13:35:00|50.65|48.25|50.45|48.05|50.68|48.28|50.02|47.62|0
1650980400000|2022-04-26 13:40:00|50.62|48.22|51.36|48.96|51.41|49.01|50.36|47.96|0
1650980700000|2022-04-26 13:45:00|51.41|49.01|51.83|49.43|51.83|49.43|50.37|47.97|0
1650981000000|2022-04-26 13:50:00|51.93|49.53|52.51|50.11|52.51|50.11|51.66|49.26|0
1650981300000|2022-04-26 13:55:00|52.43|50.03|52.27|49.87|52.63|50.23|52.18|49.78|0
1650981600000|2022-04-26 14:00:00|52.33|49.93|52.33|49.93|52.65|50.25|52.13|49.73|0
1650981900000|2022-04-26 14:05:00|52.3|49.9|51.58|49.18|52.35|49.95|51.48|49.08|0
1650982200000|2022-04-26 14:10:00|51.68|49.28|52.65|50.25|52.7|50.3|51.48|49.08|0
1650982500000|2022-04-26 14:15:00|52.72|50.32|54.23|51.83|54.49|52.09|52.21|49.81|0
1650982800000|2022-04-26 14:20:00|54.31|51.91|54.58|52.18|54.98|52.58|54|51.6|0
1650983100000|2022-04-26 14:25:00|54.61|52.21|54.09|51.69|54.95|52.55|54.09|51.69|0
1650983400000|2022-04-26 14:30:00|53.91|51.51|54.81|52.41|54.87|52.47|53.84|51.44|0
1650983700000|2022-04-26 14:35:00|54.87|52.47|55|52.6|55.42|53.02|54.22|51.82|0
1650984000000|2022-04-26 14:40:00|54.95|52.55|56.03|53.63|56.24|53.84|54.4|52|0
1650984300000|2022-04-26 14:45:00|56.13|53.73|55.26|52.86|56.19|53.79|55.26|52.86|0
1650984600000|2022-04-26 14:50:00|55.23|52.83|55.73|53.33|55.85|53.45|54.95|52.55|0
1650984900000|2022-04-26 14:55:00|55.71|53.31|55.78|53.38|55.94|53.54|55.44|53.04|0
1650985200000|2022-04-26 15:00:00|55.81|53.41|56.44|54.04|56.5|54.1|55.81|53.41|0
1650985500000|2022-04-26 15:05:00|56.5|54.1|56.23|53.83|56.71|54.31|56.23|53.83|0
1650985800000|2022-04-26 15:10:00|56.31|53.91|55.72|53.32|56.47|54.07|55.7|53.3|0
1650986100000|2022-04-26 15:15:00|55.75|53.35|56.63|54.23|56.68|54.28|55.72|53.32|0
1650986400000|2022-04-26 15:20:00|56.65|54.25|55.88|53.48|56.73|54.33|55.35|52.95|0
1650986700000|2022-04-26 15:25:00|55.96|53.56|56.03|53.63|56.14|53.74|55.61|53.21|0
1650987000000|2022-04-26 15:30:00|56.09|53.69|56.55|54.15|56.92|54.52|56.02|53.62|0
1650987300000|2022-04-26 15:35:00|56.6|54.2|57.43|55.03|58.03|55.63|56.52|54.12|0
1650987600000|2022-04-26 15:40:00|57.49|55.09|57.27|54.87|58.22|55.82|57.27|54.87|0
1650987900000|2022-04-26 15:45:00|57.3|54.9|58.11|55.71|58.26|55.86|57.18|54.78|0
1650988200000|2022-04-26 15:50:00|58.16|55.76|58.35|55.95|58.35|55.95|57.83|55.43|0
1650988500000|2022-04-26 15:55:00|58.36|55.96|59.17|56.77|59.2|56.8|58.36|55.96|0
1650988800000|2022-04-26 16:00:00|59.11|56.71|58.78|56.38|59.2|56.8|58.67|56.27|0
1650989100000|2022-04-26 16:05:00|58.75|56.35|58.02|55.62|58.89|56.49|58.02|55.62|0
1650989400000|2022-04-26 16:10:00|58.07|55.67|58|55.6|58.42|56.02|57.92|55.52|0
1650989700000|2022-04-26 16:15:00|57.96|55.56|56.63|54.23|57.99|55.59|56.6|54.2|0
1650990000000|2022-04-26 16:20:00|56.6|54.2|56.18|53.78|56.6|54.2|55.89|53.49|0
1650990300000|2022-04-26 16:25:00|56.23|53.83|55.41|53.01|56.23|53.83|55.18|52.78|0
1650990600000|2022-04-26 16:30:00|55.46|53.06|55.88|53.48|56.04|53.64|55.28|52.88|0
1650990900000|2022-04-26 16:35:00|55.87|53.47|56.52|54.12|56.6|54.2|55.68|53.28|0
1650991200000|2022-04-26 16:40:00|56.49|54.09|56.41|54.01|56.65|54.25|56.12|53.72|0
1650991500000|2022-04-26 16:45:00|56.43|54.03|56.86|54.46|56.97|54.57|56.41|54.01|0
1650991800000|2022-04-26 16:50:00|56.83|54.43|56.46|54.06|56.88|54.48|56.11|53.71|0
1650992100000|2022-04-26 16:55:00|56.54|54.14|55.19|52.79|56.61|54.21|55.19|52.79|0
1650992400000|2022-04-26 17:00:00|55.22|52.82|56.66|54.26|56.8|54.4|55.22|52.82|0
1650992700000|2022-04-26 17:05:00|56.61|54.21|56.56|54.16|56.69|54.29|56.29|53.89|0
1650993000000|2022-04-26 17:10:00|56.58|54.18|57.14|54.74|57.14|54.74|56.39|53.99|0
1650993300000|2022-04-26 17:15:00|57.17|54.77|57.6|55.2|57.63|55.23|56.93|54.53|0
1650993600000|2022-04-26 17:20:00|57.66|55.26|57.95|55.55|57.98|55.58|57.47|55.07|0
1650993900000|2022-04-26 17:25:00|57.93|55.53|58.27|55.87|58.38|55.98|56.85|54.45|0
1650994200000|2022-04-26 17:30:00|58.3|55.9|58.68|56.28|59.13|56.73|58.22|55.82|0
1650994500000|2022-04-26 17:35:00|58.79|56.39|58.43|56.03|59.1|56.7|58.32|55.92|0
1650994800000|2022-04-26 17:40:00|58.57|56.17|57.61|55.21|58.57|56.17|57.29|54.89|0
1650995100000|2022-04-26 17:45:00|57.51|55.11|57.91|55.51|58.29|55.89|57.42|55.02|0
1650995400000|2022-04-26 17:50:00|57.86|55.46|58.7|56.3|58.7|56.3|57.86|55.46|0
1650995700000|2022-04-26 17:55:00|58.65|56.25|58.53|56.13|58.76|56.36|58.18|55.78|0
1650996000000|2022-04-26 18:00:00|58.51|56.11|58.53|56.13|58.95|56.55|58.31|55.91|0
1650996300000|2022-04-26 18:05:00|58.56|56.16|59.52|57.12|59.6|57.2|58.39|55.99|0
1650996600000|2022-04-26 18:10:00|59.57|57.17|58.82|56.42|59.57|57.17|58.77|56.37|0
1650996900000|2022-04-26 18:15:00|58.8|56.4|58.88|56.48|59.35|56.95|58.22|55.82|0
1650997200000|2022-04-26 18:20:00|58.79|56.39|58.08|55.68|58.99|56.59|57.76|55.36|0
1650997500000|2022-04-26 18:25:00|58.03|55.63|58.08|55.68|58.63|56.23|57.89|55.49|0
1650997800000|2022-04-26 18:30:00|58.19|55.79|58.36|55.96|58.84|56.44|58.05|55.65|0
1650998100000|2022-04-26 18:35:00|58.3|55.9|58.08|55.68|58.38|55.98|57.73|55.33|0
1650998400000|2022-04-26 18:40:00|58.13|55.73|59.38|56.98|59.39|56.99|58.13|55.73|0
1650998700000|2022-04-26 18:45:00|59.39|56.99|59.25|56.85|59.58|57.18|58.97|56.57|0
1650999000000|2022-04-26 18:50:00|59.26|56.86|58.48|56.08|59.3|56.9|58.34|55.94|0
1650999300000|2022-04-26 18:55:00|58.34|55.94|57.88|55.48|58.55|56.15|57.74|55.34|0
1650999600000|2022-04-26 19:00:00|57.93|55.53|57.47|55.07|58.64|56.24|56.48|54.08|0
1650999900000|2022-04-26 19:05:00|57.55|55.15|58.2|55.8|58.37|55.97|57.44|55.04|0
1651000200000|2022-04-26 19:10:00|58.23|55.83|59.16|56.76|59.28|56.88|57.87|55.47|0
1651000500000|2022-04-26 19:15:00|59.14|56.74|60.69|58.29|60.83|58.43|57.83|55.43|0
1651000800000|2022-04-26 19:20:00|60.63|58.23|59.95|57.55|60.72|58.32|59.78|57.38|0
1651001100000|2022-04-26 19:25:00|59.81|57.41|60.46|58.06|60.63|58.23|59.81|57.41|0
1651001400000|2022-04-26 19:30:00|60.48|58.08|60.96|58.56|61.19|58.79|60.17|57.77|0
1651001700000|2022-04-26 19:35:00|60.94|58.54|60.28|57.88|61.36|58.96|60.28|57.88|0
1651002000000|2022-04-26 19:40:00|60.23|57.83|60.31|57.91|61.05|58.65|59.94|57.54|0
1651002300000|2022-04-26 19:45:00|60.25|57.85|60.93|58.53|61.27|58.87|59.91|57.51|0
1651002600000|2022-04-26 19:50:00|61.24|58.84|61.35|58.95|61.38|58.98|60.08|57.68|0
1651002900000|2022-04-26 19:55:00|61.38|58.98|62.65|60.25|62.68|60.28|60.76|58.36|0
1651003200000|2022-04-26 20:00:00|62.71|60.31|63.34|60.94|63.84|61.44|62.42|60.02|0
1651003500000|2022-04-26 20:05:00|63.42|61.02|65.69|63.29|66.01|63.61|63.28|60.88|0
1651003800000|2022-04-26 20:10:00|65.78|63.38|65.49|63.09|65.94|63.54|64.79|62.39|0
1651004100000|2022-04-26 20:15:00|65.87|63.07|65.17|62.37|65.87|63.07|65.05|62.25|0
1651004400000|2022-04-26 20:20:00|65.2|62.4|65.95|63.15|66.07|63.27|64.19|61.39|0
1651004700000|2022-04-26 20:25:00|65.92|63.12|65.89|63.09|66.34|63.54|65.89|63.09|0
1651005000000|2022-04-26 20:30:00|65.92|63.12|66.04|63.24|66.28|63.48|65.89|63.09|0
1651005300000|2022-04-26 20:35:00|66.01|63.21|66.25|63.45|66.43|63.63|65.91|63.11|0
1651005600000|2022-04-26 20:40:00|66.28|63.48|67.17|64.37|67.32|64.52|66.28|63.48|0
1651005900000|2022-04-26 20:45:00|67.15|64.35|67.1|64.3|67.26|64.46|66.64|63.84|0
1651006200000|2022-04-26 20:50:00|67.13|64.33|67.16|64.36|67.47|64.67|67.1|64.3|0
1651006500000|2022-04-26 20:55:00|67.13|64.33|66.99|64.19|67.18|64.38|66.91|64.11|0
1651006800000|2022-04-26 21:00:00|67.06|64.26|66.93|64.13|67.06|64.26|66.92|64.12|0
1651007100000|2022-04-26 21:05:00|66.92|64.12|66.76|63.96|66.92|64.12|66.76|63.96|0
1651007400000|2022-04-26 21:10:00|66.75|63.95|66.62|63.82|66.84|64.04|66.61|63.81|0
1651007700000|2022-04-26 21:15:00|66.61|63.81|66.59|63.79|66.73|63.93|66.55|63.75|0
1651008000000|2022-04-26 21:20:00|66.6|63.8|66.6|63.8|66.63|63.83|66.47|63.67|0
1651008300000|2022-04-26 21:25:00|66.62|63.82|66.27|63.47|66.62|63.82|66.24|63.44|0
1651008600000|2022-04-26 21:30:00|66.28|63.48|66.06|63.26|66.28|63.48|65.87|63.07|0
1651008900000|2022-04-26 21:35:00|66.04|63.24|66.13|63.33|66.21|63.41|66.02|63.22|0
1651009200000|2022-04-26 21:40:00|66.12|63.32|66.12|63.32|66.17|63.37|66.03|63.23|0
1651009500000|2022-04-26 21:45:00|66.13|63.33|66.13|63.33|66.13|63.33|65.99|63.19|0
1651009800000|2022-04-26 21:50:00|66.14|63.34|65.96|63.16|66.24|63.44|65.95|63.15|0
1651010100000|2022-04-26 21:55:00|65.99|63.19|65.86|63.06|66.01|63.21|65.86|63.06|0
1651010400000|2022-04-26 22:00:00|65.35|62.55|65.22|62.42|65.93|63.13|65.15|62.35|0
1651010700000|2022-04-26 22:05:00|65.21|62.41|64.16|61.36|65.24|62.44|63.87|61.07|0
1651011000000|2022-04-26 22:10:00|64.13|61.33|64.01|61.21|64.22|61.42|63.73|60.93|0
1651011300000|2022-04-26 22:15:00|64.04|61.24|64.35|61.55|64.69|61.89|63.86|61.06|0
1651011600000|2022-04-26 22:20:00|64.33|61.53|63.57|60.77|64.33|61.53|63.57|60.77|0
1651011900000|2022-04-26 22:25:00|63.52|60.72|62.83|60.03|63.68|60.88|62.75|59.95|0
1651012200000|2022-04-26 22:30:00|62.82|60.02|63.15|60.35|63.18|60.38|62.6|59.8|0
1651012500000|2022-04-26 22:35:00|63.12|60.32|63.59|60.79|63.62|60.82|63|60.2|0
1651012800000|2022-04-26 22:40:00|63.57|60.77|64.09|61.29|64.12|61.32|63.47|60.67|0
1651013100000|2022-04-26 22:45:00|64.06|61.26|64|61.2|64.2|61.4|63.85|61.05|0
1651013400000|2022-04-26 22:50:00|64.02|61.22|63.58|60.78|64.05|61.25|63.46|60.66|0
1651013700000|2022-04-26 22:55:00|63.55|60.75|63.92|61.12|63.99|61.19|63.51|60.71|0
1651014000000|2022-04-26 23:00:00|63.9|61.1|63.69|60.89|63.92|61.12|63.63|60.83|0
1651014300000|2022-04-26 23:05:00|63.75|60.95|63.44|60.64|63.75|60.95|63.37|60.57|0
1651014600000|2022-04-26 23:10:00|63.43|60.63|63.45|60.65|63.69|60.89|63.28|60.48|0
1651014900000|2022-04-26 23:15:00|63.48|60.68|63.45|60.65|63.56|60.76|63.37|60.57|0
1651015200000|2022-04-26 23:20:00|63.44|60.64|63.39|60.59|63.45|60.65|63.33|60.53|0
1651015500000|2022-04-26 23:25:00|63.38|60.58|63.55|60.75|63.59|60.79|63.23|60.43|0
1651015800000|2022-04-26 23:30:00|63.56|60.76|63.2|60.4|63.58|60.78|63.06|60.26|0
1651016100000|2022-04-26 23:35:00|63.18|60.38|63.09|60.29|63.41|60.61|63.06|60.26|0
1651016400000|2022-04-26 23:40:00|63.16|60.36|63.09|60.29|63.18|60.38|62.89|60.09|0
1651016700000|2022-04-26 23:45:00|63.08|60.28|62.91|60.11|63.12|60.32|62.87|60.07|0
1651017000000|2022-04-26 23:50:00|62.88|60.08|62.94|60.14|62.95|60.15|62.65|59.85|0
1651017300000|2022-04-26 23:55:00|62.91|60.11|62.99|60.19|63.08|60.28|62.68|59.88|0
1651017600000|2022-04-27 00:00:00|62.97|60.17|62.82|60.02|63.02|60.22|62.62|59.82|0
1651017900000|2022-04-27 00:05:00|62.8|60|62.36|59.56|63.02|60.22|62.31|59.51|0
1651018200000|2022-04-27 00:10:00|62.39|59.59|62.42|59.62|62.59|59.79|62.33|59.53|0
1651018500000|2022-04-27 00:15:00|62.38|59.58|61.43|58.63|62.62|59.82|61.34|58.54|0
1651018800000|2022-04-27 00:20:00|61.4|58.6|61.26|58.46|61.49|58.69|60.97|58.17|0
1651019100000|2022-04-27 00:25:00|61.23|58.43|60.89|58.09|61.48|58.68|60.89|58.09|0
1651019400000|2022-04-27 00:30:00|61.41|58.61|61.65|58.85|61.68|58.88|61.4|58.6|0
1651019700000|2022-04-27 00:35:00|61.64|58.84|61.85|59.05|61.85|59.05|61.51|58.71|0
1651020000000|2022-04-27 00:40:00|61.82|59.02|61.97|59.17|62.34|59.54|61.79|58.99|0
1651020300000|2022-04-27 00:45:00|61.94|59.14|61.99|59.19|62.17|59.37|61.91|59.11|0
1651020600000|2022-04-27 00:50:00|61.98|59.18|61.76|58.96|61.99|59.19|61.76|58.96|0
1651020900000|2022-04-27 00:55:00|61.75|58.95|62.31|59.51|62.51|59.71|61.61|58.81|0
1651021200000|2022-04-27 01:00:00|62.35|59.55|62.25|59.45|62.35|59.55|62.07|59.27|0
1651021500000|2022-04-27 01:05:00|62.28|59.48|61.72|58.92|62.32|59.52|61.64|58.84|0
1651021800000|2022-04-27 01:10:00|61.74|58.94|61.79|58.99|61.9|59.1|61.72|58.92|0
1651022100000|2022-04-27 01:15:00|61.84|59.04|61.47|58.67|61.84|59.04|61.35|58.55|0
1651022400000|2022-04-27 01:20:00|61.4|58.6|60.94|58.14|61.43|58.63|60.91|58.11|0
1651022700000|2022-04-27 01:25:00|60.96|58.16|60.74|57.94|61|58.2|60.68|57.88|0
1651023000000|2022-04-27 01:30:00|60.77|57.97|60.34|57.54|60.97|58.17|60.34|57.54|0
1651023300000|2022-04-27 01:35:00|60.4|57.6|59.81|57.01|60.65|57.85|59.81|57.01|0
1651023600000|2022-04-27 01:40:00|59.75|56.95|60.17|57.37|60.17|57.37|59.71|56.91|0
1651023900000|2022-04-27 01:45:00|60.14|57.34|60.28|57.48|60.28|57.48|59.94|57.14|0
1651024200000|2022-04-27 01:50:00|60.31|57.51|60.5|57.7|60.53|57.73|60.28|57.48|0
1651024500000|2022-04-27 01:55:00|60.53|57.73|60.42|57.62|60.53|57.73|60.36|57.56|0
1651024800000|2022-04-27 02:00:00|60.39|57.59|60.5|57.7|60.64|57.84|60.39|57.59|0
1651025100000|2022-04-27 02:05:00|60.47|57.67|61.25|58.45|61.47|58.67|60.38|57.58|0
1651025400000|2022-04-27 02:10:00|61.26|58.46|60.61|57.81|61.28|58.48|60.58|57.78|0
1651025700000|2022-04-27 02:15:00|60.66|57.86|60.63|57.83|60.86|58.06|60.56|57.76|0
1651026000000|2022-04-27 02:20:00|60.62|57.82|60.72|57.92|60.89|58.09|60.46|57.66|0
1651026300000|2022-04-27 02:25:00|60.74|57.94|60.46|57.66|60.86|58.06|60.46|57.66|0
1651026600000|2022-04-27 02:30:00|60.43|57.63|60.51|57.71|60.66|57.86|60.34|57.54|0
1651026900000|2022-04-27 02:35:00|60.54|57.74|60.47|57.67|60.77|57.97|60.45|57.65|0
1651027200000|2022-04-27 02:40:00|60.43|57.63|59.86|57.06|60.43|57.63|59.83|57.03|0
1651027500000|2022-04-27 02:45:00|59.89|57.09|59.97|57.17|60.25|57.45|59.89|57.09|0
1651027800000|2022-04-27 02:50:00|59.94|57.14|59.51|56.71|60.14|57.34|59.33|56.53|0
1651028100000|2022-04-27 02:55:00|59.49|56.69|59.46|56.66|59.71|56.91|59.38|56.58|0
1651028400000|2022-04-27 03:00:00|59.43|56.63|59.5|56.7|59.68|56.88|59.38|56.58|0
1651028700000|2022-04-27 03:05:00|59.49|56.69|59.65|56.85|59.71|56.91|59.46|56.66|0
1651029000000|2022-04-27 03:10:00|59.68|56.88|59.48|56.68|59.71|56.91|59.37|56.57|0
1651029300000|2022-04-27 03:15:00|59.51|56.71|59.84|57.04|59.9|57.1|59.48|56.68|0
1651029600000|2022-04-27 03:20:00|59.83|57.03|59.76|56.96|59.84|57.04|59.72|56.92|0
1651029900000|2022-04-27 03:25:00|59.73|56.93|59.56|56.76|59.77|56.97|59.42|56.62|0
1651030200000|2022-04-27 03:30:00|59.55|56.75|59.52|56.72|59.8|57|59.5|56.7|0
1651030500000|2022-04-27 03:35:00|59.53|56.73|59.47|56.67|59.6|56.8|59.47|56.67|0
1651030800000|2022-04-27 03:40:00|59.49|56.69|59.53|56.73|59.64|56.84|59.33|56.53|0
1651031100000|2022-04-27 03:45:00|59.54|56.74|59.11|56.31|59.55|56.75|58.97|56.17|0
1651031400000|2022-04-27 03:50:00|59.13|56.33|59.38|56.58|59.38|56.58|59.13|56.33|0
1651031700000|2022-04-27 03:55:00|59.37|56.57|59.3|56.5|59.37|56.57|59.16|56.36|0
1651032000000|2022-04-27 04:00:00|59.32|56.52|58.25|55.45|59.45|56.65|58.25|55.45|0
1651032300000|2022-04-27 04:05:00|58.26|55.46|58.22|55.42|58.29|55.49|58.12|55.32|0
1651032600000|2022-04-27 04:10:00|58.19|55.39|58.24|55.44|58.33|55.53|58.19|55.39|0
1651032900000|2022-04-27 04:15:00|58.26|55.46|58.3|55.5|58.32|55.52|58.21|55.41|0
1651033200000|2022-04-27 04:20:00|58.32|55.52|58.54|55.74|58.54|55.74|58.27|55.47|0
1651033500000|2022-04-27 04:25:00|58.51|55.71|58.49|55.69|58.54|55.74|58.16|55.36|0
1651033800000|2022-04-27 04:30:00|58.46|55.66|58.46|55.66|58.51|55.71|58.37|55.57|0
1651034100000|2022-04-27 04:35:00|58.47|55.67|58.56|55.76|58.62|55.82|58.43|55.63|0
1651034400000|2022-04-27 04:40:00|58.54|55.74|58.53|55.73|58.7|55.9|58.53|55.73|0
1651034700000|2022-04-27 04:45:00|58.55|55.75|58.26|55.46|58.59|55.79|58.26|55.46|0
1651035000000|2022-04-27 04:50:00|58.23|55.43|58.39|55.59|58.42|55.62|58.23|55.43|0
1651035300000|2022-04-27 04:55:00|58.36|55.56|58.28|55.48|58.38|55.58|58.22|55.42|0
1651035600000|2022-04-27 05:00:00|58.27|55.47|58.55|55.75|58.61|55.81|58.17|55.37|0
1651035900000|2022-04-27 05:05:00|58.54|55.74|58.3|55.5|58.54|55.74|58.22|55.42|0
1651036200000|2022-04-27 05:10:00|58.29|55.49|58|55.2|58.36|55.56|57.94|55.14|0
1651036500000|2022-04-27 05:15:00|58.02|55.22|58.27|55.47|58.3|55.5|58|55.2|0
1651036800000|2022-04-27 05:20:00|58.3|55.5|58.57|55.77|58.66|55.86|58.3|55.5|0
1651037100000|2022-04-27 05:25:00|58.63|55.83|58.21|55.41|58.63|55.83|58.21|55.41|0
1651037400000|2022-04-27 05:30:00|58.18|55.38|58.46|55.66|58.51|55.71|57.81|55.01|0
1651037700000|2022-04-27 05:35:00|58.48|55.68|58.12|55.32|58.48|55.68|57.99|55.19|0
1651038000000|2022-04-27 05:40:00|58.1|55.3|58.23|55.43|58.29|55.49|58.07|55.27|0
1651038300000|2022-04-27 05:45:00|58.29|55.49|58.42|55.62|58.59|55.79|58.25|55.45|0
1651038600000|2022-04-27 05:50:00|58.45|55.65|57.89|55.09|58.49|55.69|57.87|55.07|0
1651038900000|2022-04-27 05:55:00|57.93|55.13|57.97|55.17|58.17|55.37|57.76|54.96|0
1651039200000|2022-04-27 06:00:00|57.92|55.12|58.38|55.58|58.42|55.62|57.76|54.96|0
1651039500000|2022-04-27 06:05:00|58.39|55.59|57.85|55.05|58.47|55.67|57.73|54.93|0
1651039800000|2022-04-27 06:10:00|57.86|55.06|57.4|54.6|57.92|55.12|57.37|54.57|0
1651040100000|2022-04-27 06:15:00|57.38|54.58|57.23|54.43|57.42|54.62|57.15|54.35|0
1651040400000|2022-04-27 06:20:00|57.22|54.42|57.3|54.5|57.33|54.53|57.18|54.38|0
1651040700000|2022-04-27 06:25:00|57.31|54.51|57.36|54.56|57.36|54.56|57.23|54.43|0
1651041000000|2022-04-27 06:30:00|57.34|54.54|57.4|54.6|57.47|54.67|57.17|54.37|0
1651041300000|2022-04-27 06:35:00|57.42|54.62|57.66|54.86|57.66|54.86|57.17|54.37|0
1651041600000|2022-04-27 06:40:00|57.69|54.89|57.57|54.77|59.09|56.29|57.13|54.33|0
1651041900000|2022-04-27 06:45:00|57.6|54.8|57.44|54.64|57.68|54.88|57.35|54.55|0
1651042200000|2022-04-27 06:50:00|57.42|54.62|57.34|54.54|57.63|54.83|57.3|54.5|0
1651042500000|2022-04-27 06:55:00|57.37|54.57|58.44|55.64|58.73|55.93|57.27|54.47|0
1651042800000|2022-04-27 07:00:00|58.52|55.72|58.69|55.89|58.85|56.05|58.06|55.26|0
1651043100000|2022-04-27 07:05:00|58.63|55.83|58.17|55.77|58.85|56.45|57.94|55.54|0
1651043400000|2022-04-27 07:10:00|58.18|55.78|59.17|56.77|59.2|56.8|58.18|55.78|0
1651043700000|2022-04-27 07:15:00|59.23|56.83|59.42|57.02|59.62|57.22|58.98|56.58|0
1651044000000|2022-04-27 07:20:00|59.48|57.08|60.91|58.51|60.91|58.51|59.46|57.06|0
1651044300000|2022-04-27 07:25:00|60.94|58.54|62.21|59.81|62.33|59.93|60.89|58.49|0
1651044600000|2022-04-27 07:30:00|62.35|59.95|61.55|59.15|62.47|60.07|60.81|58.41|0
1651044900000|2022-04-27 07:35:00|61.52|59.12|60.43|58.03|61.57|59.17|60.4|58|0
1651045200000|2022-04-27 07:40:00|60.39|57.99|59.42|57.02|60.39|57.99|59.24|56.84|0
1651045500000|2022-04-27 07:45:00|59.36|56.96|59.35|56.95|60.5|58.1|59.01|56.61|0
1651045800000|2022-04-27 07:50:00|59.34|56.94|58.04|55.64|59.57|57.17|58.04|55.64|0
1651046100000|2022-04-27 07:55:00|57.97|55.57|57.44|55.04|58.13|55.73|57.18|54.78|0
1651046400000|2022-04-27 08:00:00|57.4|55|57.77|55.37|57.98|55.58|57.23|54.83|0
1651046700000|2022-04-27 08:05:00|57.82|55.42|57.83|55.43|58.02|55.62|57.61|55.21|0
1651047000000|2022-04-27 08:10:00|58.51|56.11|56.8|54.4|58.51|56.11|56.74|54.34|0
1651047300000|2022-04-27 08:15:00|56.77|54.37|56.53|54.13|56.9|54.5|56.37|53.97|0
1651047600000|2022-04-27 08:20:00|56.5|54.1|56.71|54.31|56.87|54.47|56.28|53.88|0
1651047900000|2022-04-27 08:25:00|56.72|54.32|57.44|55.04|57.44|55.04|56.6|54.2|0
1651048200000|2022-04-27 08:30:00|57.38|54.98|57.85|55.45|57.87|55.47|57.21|54.81|0
1651048500000|2022-04-27 08:35:00|57.92|55.52|57.32|54.92|58|55.6|57.24|54.84|0
1651048800000|2022-04-27 08:40:00|57.27|54.87|57.4|55|57.4|55|57.09|54.69|0
1651049100000|2022-04-27 08:45:00|57.39|54.99|57.89|55.49|58.22|55.82|57.37|54.97|0
1651049400000|2022-04-27 08:50:00|57.92|55.52|57.75|55.35|58.11|55.71|57.6|55.2|0
1651049700000|2022-04-27 08:55:00|57.78|55.38|57.49|55.09|57.78|55.38|57.1|54.7|0
1651050000000|2022-04-27 09:00:00|57.53|55.13|57.29|54.89|57.64|55.24|57.07|54.67|0
1651050300000|2022-04-27 09:05:00|57.31|54.91|57.62|55.22|57.62|55.22|56.99|54.59|0
1651050600000|2022-04-27 09:10:00|57.72|55.32|57.2|54.8|57.72|55.32|57.01|54.61|0
1651050900000|2022-04-27 09:15:00|57.25|54.85|57.33|54.93|57.74|55.34|57.21|54.81|0
1651051200000|2022-04-27 09:20:00|57.32|54.92|57.25|54.85|57.44|55.04|57.06|54.66|0
1651051500000|2022-04-27 09:25:00|57.14|54.74|57.09|54.69|57.25|54.85|56.84|54.44|0
1651051800000|2022-04-27 09:30:00|57.07|54.67|57.54|55.14|57.57|55.17|56.89|54.49|0
1651052100000|2022-04-27 09:35:00|57.51|55.11|57|54.6|57.54|55.14|56.97|54.57|0
1651052400000|2022-04-27 09:40:00|56.97|54.57|57.1|54.7|57.16|54.76|56.89|54.49|0
1651052700000|2022-04-27 09:45:00|57.09|54.69|57.34|54.94|57.51|55.11|57.02|54.62|0
1651053000000|2022-04-27 09:50:00|57.33|54.93|56.96|54.56|57.33|54.93|56.8|54.4|0
1651053300000|2022-04-27 09:55:00|56.94|54.54|56.61|54.21|56.94|54.54|56.53|54.13|0
1651053600000|2022-04-27 10:00:00|56.59|54.19|56.4|54|56.67|54.27|56.29|53.89|0
1651053900000|2022-04-27 10:05:00|56.45|54.05|56.45|54.05|56.58|54.18|56.32|53.92|0
1651054200000|2022-04-27 10:10:00|56.46|54.06|56.61|54.21|57.12|54.72|56.29|53.89|0
1651054500000|2022-04-27 10:15:00|56.59|54.19|56.93|54.53|56.93|54.53|56.55|54.15|0
1651054800000|2022-04-27 10:20:00|56.9|54.5|56.82|54.42|56.93|54.53|56.78|54.38|0
1651055100000|2022-04-27 10:25:00|56.83|54.43|56.89|54.49|56.92|54.52|56.83|54.43|0
1651055400000|2022-04-27 10:30:00|56.92|54.52|56.95|54.55|57.03|54.63|56.87|54.47|0
1651055700000|2022-04-27 10:35:00|56.97|54.57|56.81|54.41|57.13|54.73|56.52|54.12|0
1651056000000|2022-04-27 10:40:00|56.82|54.42|56.97|54.57|57.08|54.68|56.62|54.22|0
1651056300000|2022-04-27 10:45:00|57.23|54.83|57.03|54.63|57.78|55.38|56.65|54.25|0
1651056600000|2022-04-27 10:50:00|57.01|54.61|56.67|54.27|57.33|54.93|56.63|54.23|0
1651056900000|2022-04-27 10:55:00|56.64|54.24|56.91|54.51|56.99|54.59|56.58|54.18|0
1651057200000|2022-04-27 11:00:00|56.9|54.5|57.8|55.4|57.88|55.48|56.9|54.5|0
1651057500000|2022-04-27 11:05:00|57.77|55.37|58.48|56.08|58.51|56.11|57.77|55.37|0
1651057800000|2022-04-27 11:10:00|58.5|56.1|58.21|55.81|58.55|56.15|58.21|55.81|0
1651058100000|2022-04-27 11:15:00|58.23|55.83|58.67|56.27|58.67|56.27|58.18|55.78|0
1651058400000|2022-04-27 11:20:00|58.64|56.24|59.36|56.96|59.45|57.05|58.5|56.1|0
1651058700000|2022-04-27 11:25:00|59.31|56.91|59.98|57.58|59.98|57.58|59.27|56.87|0
1651059000000|2022-04-27 11:30:00|60.06|57.66|60.17|57.77|60.35|57.95|58.05|55.65|0
1651059300000|2022-04-27 11:35:00|60.09|57.69|60.06|57.66|60.26|57.86|59.89|57.49|0
1651059600000|2022-04-27 11:40:00|60.02|57.62|59.75|57.35|60.12|57.72|59.62|57.22|0
1651059900000|2022-04-27 11:45:00|59.78|57.38|59.41|57.01|59.78|57.38|59.24|56.84|0
1651060200000|2022-04-27 11:50:00|59.44|57.04|59.86|57.46|59.88|57.48|59.38|56.98|0
1651060500000|2022-04-27 11:55:00|59.84|57.44|59.94|57.54|60.33|57.93|59.55|57.15|0
1651060800000|2022-04-27 12:00:00|59.97|57.57|59.24|56.84|60.13|57.73|59.18|56.78|0
1651061100000|2022-04-27 12:05:00|59.29|56.89|58.98|56.58|60.23|57.83|58.95|56.55|0
1651061400000|2022-04-27 12:10:00|58.93|56.53|58.98|56.58|59.22|56.82|58.87|56.47|0
1651061700000|2022-04-27 12:15:00|58.95|56.55|59.59|57.19|59.62|57.22|58.95|56.55|0
1651062000000|2022-04-27 12:20:00|59.62|57.22|60.01|57.61|60.16|57.76|59.45|57.05|0
1651062300000|2022-04-27 12:25:00|60.15|57.75|59.67|57.27|60.26|57.86|59.4|57|0
1651062600000|2022-04-27 12:30:00|59.72|57.32|60.29|57.89|60.38|57.98|59.34|56.94|0
1651062900000|2022-04-27 12:35:00|60.18|57.78|59.64|57.24|60.37|57.97|59.58|57.18|0
1651063200000|2022-04-27 12:40:00|59.61|57.21|59.75|57.35|60.03|57.63|59.57|57.17|0
1651063500000|2022-04-27 12:45:00|59.78|57.38|60.09|57.69|60.17|57.77|59.62|57.22|0
1651063800000|2022-04-27 12:50:00|60.11|57.71|60|57.6|60.23|57.83|59.86|57.46|0
1651064100000|2022-04-27 12:55:00|59.97|57.57|59.86|57.46|60.03|57.63|59.63|57.23|0
1651064400000|2022-04-27 13:00:00|59.88|57.48|60.02|57.62|60.02|57.62|59.49|57.09|0
1651064700000|2022-04-27 13:05:00|59.98|57.58|61.15|58.75|61.38|58.98|59.98|57.58|0
1651065000000|2022-04-27 13:10:00|61.18|58.78|61.29|58.89|61.32|58.92|61.07|58.67|0
1651065300000|2022-04-27 13:15:00|61.35|58.95|61.01|58.61|61.35|58.95|60.81|58.41|0
1651065600000|2022-04-27 13:20:00|60.95|58.55|61.15|58.75|61.15|58.75|60.72|58.32|0
1651065900000|2022-04-27 13:25:00|61.12|58.72|60.77|58.37|61.12|58.72|60.38|57.98|0
1651066200000|2022-04-27 13:30:00|60.87|58.47|60.03|57.63|60.92|58.52|59.53|57.13|0
1651066500000|2022-04-27 13:35:00|59.81|57.41|59.42|57.02|60.86|58.46|59.25|56.85|0
1651066800000|2022-04-27 13:40:00|59.06|56.66|56.97|54.57|59.31|56.91|56.97|54.57|0
1651067100000|2022-04-27 13:45:00|56.78|54.38|55.58|53.18|56.92|54.52|55.14|52.74|0
1651067400000|2022-04-27 13:50:00|55.48|53.08|56.21|53.81|56.35|53.95|54.89|52.49|0
1651067700000|2022-04-27 13:55:00|56.16|53.76|56.56|54.16|56.97|54.57|56|53.6|0
1651068000000|2022-04-27 14:00:00|56.62|54.22|57.99|55.59|58.24|55.84|55.63|53.23|0
1651068300000|2022-04-27 14:05:00|57.91|55.51|58.4|56|58.73|56.33|57.72|55.32|0
1651068600000|2022-04-27 14:10:00|58.51|56.11|61.32|58.92|61.4|59|57.97|55.57|0
1651068900000|2022-04-27 14:15:00|61.52|59.12|62.04|59.64|62.68|60.28|61.38|58.98|0
1651069200000|2022-04-27 14:20:00|62.1|59.7|61.93|59.53|62.22|59.82|59.88|57.48|0
1651069500000|2022-04-27 14:25:00|61.79|59.39|63|60.6|63|60.6|61.13|58.73|0
1651069800000|2022-04-27 14:30:00|63.27|60.87|63.44|61.04|64.45|62.05|62.76|60.36|0
1651070100000|2022-04-27 14:35:00|63.39|60.99|60.96|58.56|63.53|61.13|60.79|58.39|0
1651070400000|2022-04-27 14:40:00|61.02|58.62|60.45|58.05|61.19|58.79|60.22|57.82|0
1651070700000|2022-04-27 14:45:00|60.42|58.02|59.16|56.76|60.7|58.3|59.16|56.76|0
1651071000000|2022-04-27 14:50:00|59.1|56.7|60.3|57.9|60.3|57.9|59.02|56.62|0
1651071300000|2022-04-27 14:55:00|60.25|57.85|60.77|58.37|60.83|58.43|59.57|57.17|0
1651071600000|2022-04-27 15:00:00|60.63|58.23|60.07|57.67|60.8|58.4|58.74|56.34|0
1651071900000|2022-04-27 15:05:00|60.01|57.61|60.54|58.14|60.76|58.36|59.84|57.44|0
1651072200000|2022-04-27 15:10:00|60.51|58.11|60.48|58.08|61.14|58.74|59.58|57.18|0
1651072500000|2022-04-27 15:15:00|60.4|58|59.28|56.88|60.4|58|59.09|56.69|0
1651072800000|2022-04-27 15:20:00|59.29|56.89|59.06|56.66|60.37|57.97|58.67|56.27|0
1651073100000|2022-04-27 15:25:00|59.22|56.82|58.61|56.21|59.47|57.07|58.45|56.05|0
1651073400000|2022-04-27 15:30:00|58.34|55.94|57.25|54.85|59.57|57.17|57.24|54.84|0
1651073700000|2022-04-27 15:35:00|57.22|54.82|57.61|55.21|57.67|55.27|57.17|54.77|0
1651074000000|2022-04-27 15:40:00|57.67|55.27|57.57|55.17|57.95|55.55|57|54.6|0
1651074300000|2022-04-27 15:45:00|57.6|55.2|57.86|55.46|58.17|55.77|57.6|55.2|0
1651074600000|2022-04-27 15:50:00|57.84|55.44|58.99|56.59|59.13|56.73|57.72|55.32|0
1651074900000|2022-04-27 15:55:00|58.96|56.56|58.39|55.99|59.15|56.75|58.38|55.98|0
1651075200000|2022-04-27 16:00:00|58.38|55.98|58.54|56.14|59.37|56.97|58.16|55.76|0
1651075500000|2022-04-27 16:05:00|58.56|56.16|57.58|55.18|58.56|56.16|57.42|55.02|0
1651075800000|2022-04-27 16:10:00|57.53|55.13|57.91|55.51|58.07|55.67|57.53|55.13|0
1651076100000|2022-04-27 16:15:00|57.96|55.56|58.04|55.64|58.34|55.94|57.47|55.07|0
1651076400000|2022-04-27 16:20:00|57.88|55.48|56.27|53.87|58.23|55.83|56|53.6|0
1651076700000|2022-04-27 16:25:00|56.29|53.89|54.78|52.38|56.45|54.05|54.68|52.28|0
1651077000000|2022-04-27 16:30:00|54.68|52.28|54.94|52.54|55.17|52.77|54.44|52.04|0
1651077300000|2022-04-27 16:35:00|54.9|52.5|54.99|52.59|55.55|53.15|54.86|52.46|0
1651077600000|2022-04-27 16:40:00|54.93|52.53|54.41|52.01|55.19|52.79|53.98|51.58|0
1651077900000|2022-04-27 16:45:00|54.46|52.06|55.64|53.24|56.26|53.86|54.23|51.83|0
1651078200000|2022-04-27 16:50:00|55.58|53.18|55.58|53.18|55.92|53.52|55.44|53.04|0
1651078500000|2022-04-27 16:55:00|55.61|53.21|55.47|53.07|55.82|53.42|55.38|52.98|0
1651078800000|2022-04-27 17:00:00|55.4|53|55.35|52.95|57.52|55.12|55.3|52.9|0
1651079100000|2022-04-27 17:05:00|55.43|53.03|56.85|54.45|56.85|54.45|55.18|52.78|0
1651079400000|2022-04-27 17:10:00|56.74|54.34|56.82|54.42|57.38|54.98|56.47|54.07|0
1651079700000|2022-04-27 17:15:00|56.84|54.44|57.19|54.79|57.46|55.06|56.82|54.42|0
1651080000000|2022-04-27 17:20:00|57.22|54.82|57.05|54.65|57.24|54.84|56.44|54.04|0
1651080300000|2022-04-27 17:25:00|57.03|54.63|56.01|53.61|57.95|55.55|55.96|53.56|0
1651080600000|2022-04-27 17:30:00|55.96|53.56|56.14|53.74|56.44|54.04|55.59|53.19|0
1651080900000|2022-04-27 17:35:00|56.04|53.64|56.75|54.35|56.94|54.54|55.59|53.19|0
1651081200000|2022-04-27 17:40:00|56.67|54.27|56.75|54.35|57.14|54.74|56.51|54.11|0
1651081500000|2022-04-27 17:45:00|56.72|54.32|55.98|53.58|56.92|54.52|55.85|53.45|0
1651081800000|2022-04-27 17:50:00|55.95|53.55|55.57|53.17|56.03|53.63|55.37|52.97|0
1651082100000|2022-04-27 17:55:00|55.53|53.13|55.58|53.18|56.03|53.63|55.53|53.13|0
1651082400000|2022-04-27 18:00:00|55.71|53.31|56.21|53.81|56.4|54|55.55|53.15|0
1651082700000|2022-04-27 18:05:00|56.34|53.94|55.56|53.16|56.41|54.01|55.24|52.84|0
1651083000000|2022-04-27 18:10:00|55.58|53.18|55.45|53.05|56.03|53.63|55.24|52.84|0
1651083300000|2022-04-27 18:15:00|55.4|53|56.28|53.88|56.56|54.16|55.4|53|0
1651083600000|2022-04-27 18:20:00|56.29|53.89|56.35|53.95|56.35|53.95|55.71|53.31|0
1651083900000|2022-04-27 18:25:00|56.48|54.08|56.58|54.18|56.75|54.35|56.32|53.92|0
1651084200000|2022-04-27 18:30:00|56.64|54.24|56.05|53.65|56.77|54.37|55.92|53.52|0
1651084500000|2022-04-27 18:35:00|56.08|53.68|56.39|53.99|57.63|55.23|55.94|53.54|0
1651084800000|2022-04-27 18:40:00|56.34|53.94|55.73|53.33|56.37|53.97|55.46|53.06|0
1651085100000|2022-04-27 18:45:00|55.7|53.3|56.28|53.88|56.5|54.1|55.33|52.93|0
1651085400000|2022-04-27 18:50:00|56.12|53.72|57.78|55.38|57.87|55.47|55.94|53.54|0
1651085700000|2022-04-27 18:55:00|57.77|55.37|58.84|56.44|59.23|56.83|57.77|55.37|0
1651086000000|2022-04-27 19:00:00|58.81|56.41|59.51|57.11|59.79|57.39|58.53|56.13|0
1651086300000|2022-04-27 19:05:00|59.56|57.16|59.45|57.05|59.9|57.5|58.89|56.49|0
1651086600000|2022-04-27 19:10:00|59.48|57.08|59.06|56.66|59.95|57.55|58.86|56.46|0
1651086900000|2022-04-27 19:15:00|59.22|56.82|59.58|57.18|60.01|57.61|58.72|56.32|0
1651087200000|2022-04-27 19:20:00|59.53|57.13|59.86|57.46|60.29|57.89|59.33|56.93|0
1651087500000|2022-04-27 19:25:00|59.88|57.48|59.36|56.96|59.88|57.48|59.05|56.65|0
1651087800000|2022-04-27 19:30:00|59.3|56.9|59.66|57.26|59.8|57.4|58.94|56.54|0
1651088100000|2022-04-27 19:35:00|59.6|57.2|60.31|57.91|60.56|58.16|59.24|56.84|0
1651088400000|2022-04-27 19:40:00|60.22|57.82|59.32|56.92|60.53|58.13|58.88|56.48|0
1651088700000|2022-04-27 19:45:00|59.21|56.81|57.97|55.57|60.25|57.85|57.89|55.49|0
1651089000000|2022-04-27 19:50:00|58.24|55.84|60.99|58.59|61.99|59.59|58.24|55.84|0
1651089300000|2022-04-27 19:55:00|60.9|58.5|61.36|58.96|61.53|59.13|60.36|57.96|0
1651089600000|2022-04-27 20:00:00|61.24|58.84|61.21|58.81|61.59|59.19|60.98|58.58|0
1651089900000|2022-04-27 20:05:00|61.18|58.78|60.41|58.01|61.55|59.15|59.04|56.64|0
1651090200000|2022-04-27 20:10:00|60.39|57.99|60.48|58.08|60.63|58.23|59.61|57.21|0
1651090500000|2022-04-27 20:15:00|60.45|57.65|59.89|57.09|60.45|57.65|59.61|56.81|0
1651090800000|2022-04-27 20:20:00|59.93|57.13|59.75|56.95|60.11|57.31|59.58|56.78|0
1651091100000|2022-04-27 20:25:00|59.73|56.93|59.72|56.92|59.88|57.08|59.48|56.68|0
1651091400000|2022-04-27 20:30:00|59.69|56.89|59.34|56.54|59.74|56.94|59.29|56.49|0
1651091700000|2022-04-27 20:35:00|59.35|56.55|59.02|56.22|59.42|56.62|59.02|56.22|0
1651092000000|2022-04-27 20:40:00|59.05|56.25|58.92|56.12|59.17|56.37|58.91|56.11|0
1651092300000|2022-04-27 20:45:00|58.88|56.08|58.03|55.23|59.02|56.22|57.86|55.06|0
1651092600000|2022-04-27 20:50:00|58.05|55.25|58.48|55.68|58.55|55.75|57.68|54.88|0
1651092900000|2022-04-27 20:55:00|58.47|55.67|58.1|55.3|58.47|55.67|57.95|55.15|0
1651093200000|2022-04-27 21:00:00|58.16|55.36|58.39|55.59|58.4|55.6|58.16|55.36|0
1651093500000|2022-04-27 21:05:00|58.4|55.6|58.38|55.58|58.43|55.63|58.36|55.56|0
1651093800000|2022-04-27 21:10:00|58.39|55.59|58.36|55.56|58.39|55.59|58.35|55.55|0
1651094100000|2022-04-27 21:15:00|58.37|55.57|58.36|55.56|58.41|55.61|58.36|55.56|0
1651094400000|2022-04-27 21:20:00|58.35|55.55|58.3|55.5|58.38|55.58|58.3|55.5|0
1651094700000|2022-04-27 21:25:00|58.31|55.51|58.33|55.53|58.35|55.55|58.29|55.49|0
1651095000000|2022-04-27 21:30:00|58.36|55.56|58.3|55.5|58.38|55.58|58.29|55.49|0
1651095300000|2022-04-27 21:35:00|58.29|55.49|58.24|55.44|58.3|55.5|58.18|55.38|0
1651095600000|2022-04-27 21:40:00|58.23|55.43|58.23|55.43|58.34|55.54|58.22|55.42|0
1651095900000|2022-04-27 21:45:00|58.27|55.47|58.28|55.48|58.28|55.48|58.16|55.36|0
1651096200000|2022-04-27 21:50:00|58.23|55.43|58.13|55.33|58.26|55.46|58.13|55.33|0
1651096500000|2022-04-27 21:55:00|58.12|55.32|58.08|55.28|58.13|55.33|58.07|55.27|0
1651096800000|2022-04-27 22:00:00|57.88|55.08|57.88|55.08|57.95|55.15|57.62|54.82|0
1651097100000|2022-04-27 22:05:00|57.89|55.09|57.88|55.08|57.92|55.12|57.7|54.9|0
1651097400000|2022-04-27 22:10:00|57.89|55.09|58.21|55.41|58.35|55.55|57.88|55.08|0
1651097700000|2022-04-27 22:15:00|58.16|55.36|58.28|55.48|58.32|55.52|57.89|55.09|0
1651098000000|2022-04-27 22:20:00|58.26|55.46|58.18|55.38|58.29|55.49|58.13|55.33|0
1651098300000|2022-04-27 22:25:00|58.15|55.35|58.31|55.51|58.36|55.56|58.14|55.34|0
1651098600000|2022-04-27 22:30:00|58.29|55.49|58.2|55.4|58.42|55.62|58.1|55.3|0
1651098900000|2022-04-27 22:35:00|58.19|55.39|58.09|55.29|58.26|55.46|58.07|55.27|0
1651099200000|2022-04-27 22:40:00|58.12|55.32|58.25|55.45|58.25|55.45|58.12|55.32|0
1651099500000|2022-04-27 22:45:00|58.23|55.43|58.14|55.34|58.23|55.43|57.95|55.15|0
1651099800000|2022-04-27 22:50:00|58.16|55.36|58.05|55.25|58.2|55.4|57.99|55.19|0
1651100100000|2022-04-27 22:55:00|58.03|55.23|58.18|55.38|58.3|55.5|58.01|55.21|0
1651100400000|2022-04-27 23:00:00|58.17|55.37|58.49|55.69|58.49|55.69|58.11|55.31|0
1651100700000|2022-04-27 23:05:00|58.46|55.66|58.35|55.55|58.52|55.72|58.32|55.52|0
1651101000000|2022-04-27 23:10:00|58.38|55.58|58.27|55.47|58.38|55.58|58.21|55.41|0
1651101300000|2022-04-27 23:15:00|58.28|55.48|58.24|55.44|58.38|55.58|58.21|55.41|0
1651101600000|2022-04-27 23:20:00|58.27|55.47|58.13|55.33|58.27|55.47|58.07|55.27|0
1651101900000|2022-04-27 23:25:00|58.1|55.3|57.95|55.15|58.14|55.34|57.85|55.05|0
1651102200000|2022-04-27 23:30:00|57.94|55.14|57.66|54.86|58.07|55.27|57.66|54.86|0
1651102500000|2022-04-27 23:35:00|57.69|54.89|57.85|55.05|57.88|55.08|57.62|54.82|0
1651102800000|2022-04-27 23:40:00|57.86|55.06|58.25|55.45|58.25|55.45|57.86|55.06|0
1651103100000|2022-04-27 23:45:00|58.23|55.43|58.13|55.33|58.23|55.43|58.04|55.24|0
1651103400000|2022-04-27 23:50:00|58.12|55.32|58.14|55.34|58.2|55.4|58.05|55.25|0
1651103700000|2022-04-27 23:55:00|58.11|55.31|57.98|55.18|58.11|55.31|57.95|55.15|0
1651104000000|2022-04-28 00:00:00|58.03|55.23|58.38|55.58|58.38|55.58|58.03|55.23|0
1651104300000|2022-04-28 00:05:00|58.44|55.64|58.27|55.47|58.44|55.64|58.16|55.36|0
1651104600000|2022-04-28 00:10:00|58.28|55.48|58.27|55.47|58.32|55.52|58.21|55.41|0
1651104900000|2022-04-28 00:15:00|58.35|55.55|58.65|55.85|58.73|55.93|58.29|55.49|0
1651105200000|2022-04-28 00:20:00|58.69|55.89|58.92|56.12|58.97|56.17|58.69|55.89|0
1651105500000|2022-04-28 00:25:00|58.95|56.15|58.86|56.06|58.97|56.17|58.7|55.9|0
1651105800000|2022-04-28 00:30:00|58.89|56.09|58.76|55.96|59.05|56.25|58.67|55.87|0
1651106100000|2022-04-28 00:35:00|58.78|55.98|58.53|55.73|58.78|55.98|58.52|55.72|0
1651106400000|2022-04-28 00:40:00|58.54|55.74|57.87|55.07|58.56|55.76|57.74|54.94|0
1651106700000|2022-04-28 00:45:00|57.9|55.1|57.84|55.04|57.93|55.13|57.71|54.91|0
1651107000000|2022-04-28 00:50:00|57.82|55.02|57.6|54.8|57.84|55.04|57.57|54.77|0
1651107300000|2022-04-28 00:55:00|57.57|54.77|57.65|54.85|57.76|54.96|57.53|54.73|0
1651107600000|2022-04-28 01:00:00|57.62|54.82|57.49|54.69|57.84|55.04|57.46|54.66|0
1651107900000|2022-04-28 01:05:00|57.47|54.67|57.67|54.87|57.73|54.93|57.47|54.67|0
1651108200000|2022-04-28 01:10:00|57.7|54.9|57.78|54.98|57.81|55.01|57.65|54.85|0
1651108500000|2022-04-28 01:15:00|57.77|54.97|57.7|54.9|57.81|55.01|57.62|54.82|0
1651108800000|2022-04-28 01:20:00|57.72|54.92|58.28|55.48|58.37|55.57|57.67|54.87|0
1651109100000|2022-04-28 01:25:00|58.24|55.44|58.18|55.38|58.32|55.52|58.02|55.22|0
1651109400000|2022-04-28 01:30:00|58.17|55.37|58.62|55.82|58.7|55.9|58.17|55.37|0
1651109700000|2022-04-28 01:35:00|58.56|55.76|58.41|55.61|58.78|55.98|58.39|55.59|0
1651110000000|2022-04-28 01:40:00|58.42|55.62|58.47|55.67|58.47|55.67|58.28|55.48|0
1651110300000|2022-04-28 01:45:00|58.45|55.65|58.47|55.67|58.58|55.78|58.39|55.59|0
1651110600000|2022-04-28 01:50:00|58.43|55.63|58.35|55.55|58.43|55.63|58.14|55.34|0
1651110900000|2022-04-28 01:55:00|58.31|55.51|58.13|55.33|58.39|55.59|58.11|55.31|0
1651111200000|2022-04-28 02:00:00|58.14|55.34|58.08|55.28|58.22|55.42|58|55.2|0
1651111500000|2022-04-28 02:05:00|58.11|55.31|58.08|55.28|58.19|55.39|57.97|55.17|0
1651111800000|2022-04-28 02:10:00|58.07|55.27|57.97|55.17|58.08|55.28|57.97|55.17|0
1651112100000|2022-04-28 02:15:00|57.94|55.14|58.02|55.22|58.1|55.3|57.94|55.14|0
1651112400000|2022-04-28 02:20:00|58.01|55.21|58.07|55.27|58.13|55.33|58.01|55.21|0
1651112700000|2022-04-28 02:25:00|58.05|55.25|58.13|55.33|58.24|55.44|57.88|55.08|0
1651113000000|2022-04-28 02:30:00|58.14|55.34|57.91|55.11|58.14|55.34|57.83|55.03|0
1651113300000|2022-04-28 02:35:00|57.92|55.12|57.8|55|57.93|55.13|57.74|54.94|0
1651113600000|2022-04-28 02:40:00|57.74|54.94|57.33|54.53|57.74|54.94|57.33|54.53|0
1651113900000|2022-04-28 02:45:00|57.32|54.52|57.39|54.59|57.43|54.63|57.25|54.45|0
1651114200000|2022-04-28 02:50:00|57.36|54.56|57.49|54.69|57.49|54.69|57.33|54.53|0
1651114500000|2022-04-28 02:55:00|57.46|54.66|57.62|54.82|57.65|54.85|57.44|54.64|0
1651114800000|2022-04-28 03:00:00|57.6|54.8|57.61|54.81|57.65|54.85|57.54|54.74|0
1651115100000|2022-04-28 03:05:00|57.6|54.8|57.4|54.6|57.62|54.82|57.39|54.59|0
1651115400000|2022-04-28 03:10:00|57.43|54.63|57.35|54.55|57.5|54.7|57.24|54.44|0
1651115700000|2022-04-28 03:15:00|57.34|54.54|57.86|55.06|57.97|55.17|57.27|54.47|0
1651116000000|2022-04-28 03:20:00|57.91|55.11|57.78|54.98|57.97|55.17|57.75|54.95|0
1651116300000|2022-04-28 03:25:00|57.72|54.92|57.75|54.95|57.83|55.03|57.61|54.81|0
1651116600000|2022-04-28 03:30:00|57.73|54.93|57.72|54.92|57.87|55.07|57.58|54.78|0
1651116900000|2022-04-28 03:35:00|57.73|54.93|57.89|55.09|57.91|55.11|57.72|54.92|0
1651117200000|2022-04-28 03:40:00|57.88|55.08|57.93|55.13|58.04|55.24|57.88|55.08|0
1651117500000|2022-04-28 03:45:00|57.9|55.1|57.93|55.13|57.96|55.16|57.82|55.02|0
1651117800000|2022-04-28 03:50:00|57.91|55.11|57.95|55.15|57.97|55.17|57.87|55.07|0
1651118100000|2022-04-28 03:55:00|57.94|55.14|57.73|54.93|57.94|55.14|57.73|54.93|0
1651118400000|2022-04-28 04:00:00|57.72|54.92|57.84|55.04|57.89|55.09|57.68|54.88|0
1651118700000|2022-04-28 04:05:00|57.83|55.03|57.78|54.98|57.87|55.07|57.76|54.96|0
1651119000000|2022-04-28 04:10:00|57.7|54.9|57.74|54.94|57.81|55.01|57.62|54.82|0
1651119300000|2022-04-28 04:15:00|57.73|54.93|57.83|55.03|57.91|55.11|57.73|54.93|0
1651119600000|2022-04-28 04:20:00|57.85|55.05|57.75|54.95|57.86|55.06|57.72|54.92|0
1651119900000|2022-04-28 04:25:00|57.76|54.96|57.72|54.92|57.8|55|57.67|54.87|0
1651120200000|2022-04-28 04:30:00|57.69|54.89|57.64|54.84|57.79|54.99|57.64|54.84|0
1651120500000|2022-04-28 04:35:00|57.66|54.86|57.62|54.82|57.69|54.89|57.61|54.81|0
1651120800000|2022-04-28 04:40:00|57.63|54.83|56.84|54.04|57.65|54.85|56.82|54.02|0
1651121100000|2022-04-28 04:45:00|56.85|54.05|56.66|53.86|56.85|54.05|56.66|53.86|0
1651121400000|2022-04-28 04:50:00|56.63|53.83|56.7|53.9|56.74|53.94|56.63|53.83|0
1651121700000|2022-04-28 04:55:00|56.71|53.91|56.63|53.83|56.71|53.91|56.6|53.8|0
1651122000000|2022-04-28 05:00:00|56.64|53.84|56.76|53.96|56.87|54.07|56.64|53.84|0
1651122300000|2022-04-28 05:05:00|56.73|53.93|56.68|53.88|56.81|54.01|56.68|53.88|0
1651122600000|2022-04-28 05:10:00|56.69|53.89|56.7|53.9|56.78|53.98|56.66|53.86|0
1651122900000|2022-04-28 05:15:00|56.69|53.89|56.78|53.98|56.86|54.06|56.68|53.88|0
1651123200000|2022-04-28 05:20:00|56.75|53.95|56.89|54.09|56.91|54.11|56.73|53.93|0
1651123500000|2022-04-28 05:25:00|56.91|54.11|56.67|53.87|56.94|54.14|56.59|53.79|0
1651123800000|2022-04-28 05:30:00|56.66|53.86|56.77|53.97|56.83|54.03|56.56|53.76|0
1651124100000|2022-04-28 05:35:00|56.69|53.89|56.8|54|56.85|54.05|56.47|53.67|0
1651124400000|2022-04-28 05:40:00|56.79|53.99|56.9|54.1|57.04|54.24|56.75|53.95|0
1651124700000|2022-04-28 05:45:00|56.93|54.13|56.18|53.38|56.93|54.13|56.18|53.38|0
1651125000000|2022-04-28 05:50:00|56.21|53.41|56.07|53.27|56.29|53.49|56|53.2|0
1651125300000|2022-04-28 05:55:00|56.13|53.33|56.34|53.54|56.34|53.54|56.1|53.3|0
1651125600000|2022-04-28 06:00:00|56.32|53.52|56.02|53.22|56.52|53.72|55.94|53.14|0
1651125900000|2022-04-28 06:05:00|56.04|53.24|56.15|53.35|56.36|53.56|55.94|53.14|0
1651126200000|2022-04-28 06:10:00|56.12|53.32|55.93|53.13|56.35|53.55|55.86|53.06|0
1651126500000|2022-04-28 06:15:00|55.91|53.11|55.72|52.92|55.96|53.16|55.64|52.84|0
1651126800000|2022-04-28 06:20:00|55.7|52.9|55.56|52.76|55.77|52.97|55.43|52.63|0
1651127100000|2022-04-28 06:25:00|55.54|52.74|55.45|52.65|55.54|52.74|55.23|52.43|0
1651127400000|2022-04-28 06:30:00|55.48|52.68|55.45|52.65|55.51|52.71|55.27|52.47|0
1651127700000|2022-04-28 06:35:00|55.48|52.68|55.45|52.65|55.6|52.8|55.41|52.61|0
1651128000000|2022-04-28 06:40:00|55.42|52.62|55.21|52.41|55.5|52.7|55.19|52.39|0
1651128300000|2022-04-28 06:45:00|55.23|52.43|55.96|53.16|57.94|55.14|55.03|52.23|0
1651128600000|2022-04-28 06:50:00|55.94|53.14|55.68|52.88|55.96|53.16|55.56|52.76|0
1651128900000|2022-04-28 06:55:00|55.65|52.85|55.19|52.39|55.85|53.05|54.83|52.03|0
1651129200000|2022-04-28 07:00:00|55.11|52.31|55.05|52.25|55.5|52.7|54.98|52.18|0
1651129500000|2022-04-28 07:05:00|54.86|52.46|55.06|52.66|55.3|52.9|54.86|52.46|0
1651129800000|2022-04-28 07:10:00|55.01|52.61|54.67|52.27|55.25|52.85|54.26|51.86|0
1651130100000|2022-04-28 07:15:00|54.65|52.25|54.25|51.85|54.75|52.35|54.23|51.83|0
1651130400000|2022-04-28 07:20:00|54.23|51.83|54.17|51.77|54.82|52.42|54|51.6|0
1651130700000|2022-04-28 07:25:00|54.18|51.78|53.64|51.24|54.36|51.96|53.64|51.24|0
1651131000000|2022-04-28 07:30:00|53.66|51.26|53.71|51.31|53.77|51.37|53.49|51.09|0
1651131300000|2022-04-28 07:35:00|53.7|51.3|52.76|50.36|53.79|51.39|52.73|50.33|0
1651131600000|2022-04-28 07:40:00|52.75|50.35|52.81|50.41|52.91|50.51|52.73|50.33|0
1651131900000|2022-04-28 07:45:00|52.79|50.39|53.01|50.61|53.08|50.68|52.78|50.38|0
1651132200000|2022-04-28 07:50:00|53.03|50.63|53.28|50.88|53.28|50.88|52.95|50.55|0
1651132500000|2022-04-28 07:55:00|53.29|50.89|53.56|51.16|53.66|51.26|53.23|50.83|0
1651132800000|2022-04-28 08:00:00|53.58|51.18|53.4|51|53.61|51.21|53.06|50.66|0
1651133100000|2022-04-28 08:05:00|53.38|50.98|53.07|50.67|53.38|50.98|52.92|50.52|0
1651133400000|2022-04-28 08:10:00|53.11|50.71|52.77|50.37|53.43|51.03|52.77|50.37|0
1651133700000|2022-04-28 08:15:00|52.79|50.39|52.89|50.49|52.92|50.52|52.62|50.22|0
1651134000000|2022-04-28 08:20:00|52.92|50.52|52.65|50.25|53.01|50.61|52.61|50.21|0
1651134300000|2022-04-28 08:25:00|52.66|50.26|52.46|50.06|52.66|50.26|52.44|50.04|0
1651134600000|2022-04-28 08:30:00|52.44|50.04|52.46|50.06|52.66|50.26|52.43|50.03|0
1651134900000|2022-04-28 08:35:00|52.48|50.08|52.48|50.08|52.53|50.13|52.43|50.03|0
1651135200000|2022-04-28 08:40:00|52.51|50.11|52.46|50.06|52.56|50.16|52.08|49.68|0
1651135500000|2022-04-28 08:45:00|52.48|50.08|52.29|49.89|52.48|50.08|52.13|49.73|0
1651135800000|2022-04-28 08:50:00|52.28|49.88|52.19|49.79|52.43|50.03|52.18|49.78|0
1651136100000|2022-04-28 08:55:00|52.2|49.8|51.75|49.35|52.28|49.88|51.75|49.35|0
1651136400000|2022-04-28 09:00:00|51.71|49.31|51.69|49.29|51.98|49.58|51.52|49.12|0
1651136700000|2022-04-28 09:05:00|51.73|49.33|52.05|49.65|52.1|49.7|51.65|49.25|0
1651137000000|2022-04-28 09:10:00|52.02|49.62|52.22|49.82|52.32|49.92|52.02|49.62|0
1651137300000|2022-04-28 09:15:00|52.24|49.84|52.34|49.94|52.44|50.04|52.24|49.84|0
1651137600000|2022-04-28 09:20:00|52.35|49.95|52.2|49.8|52.39|49.99|52.16|49.76|0
1651137900000|2022-04-28 09:25:00|52.19|49.79|52.51|50.11|52.66|50.26|52.16|49.76|0
1651138200000|2022-04-28 09:30:00|52.47|50.07|52.32|49.92|52.49|50.09|52.22|49.82|0
1651138500000|2022-04-28 09:35:00|52.33|49.93|52.68|50.28|52.71|50.31|52.21|49.81|0
1651138800000|2022-04-28 09:40:00|52.66|50.26|52.83|50.43|52.83|50.43|52.41|50.01|0
1651139100000|2022-04-28 09:45:00|52.91|50.51|52.55|50.15|52.96|50.56|52.49|50.09|0
1651139400000|2022-04-28 09:50:00|52.6|50.2|52.7|50.3|52.95|50.55|52.58|50.18|0
1651139700000|2022-04-28 09:55:00|52.68|50.28|52.82|50.42|53.05|50.65|52.68|50.28|0
1651140000000|2022-04-28 10:00:00|52.8|50.4|52.9|50.5|53.02|50.62|52.72|50.32|0
1651140300000|2022-04-28 10:05:00|52.87|50.47|52.82|50.42|53.02|50.62|52.65|50.25|0
1651140600000|2022-04-28 10:10:00|52.83|50.43|53.07|50.67|53.08|50.68|52.81|50.41|0
1651140900000|2022-04-28 10:15:00|53.08|50.68|53.5|51.1|53.5|51.1|53.08|50.68|0
1651141200000|2022-04-28 10:20:00|53.47|51.07|53.32|50.92|53.59|51.19|53.22|50.82|0
1651141500000|2022-04-28 10:25:00|53.34|50.94|53.57|51.17|53.67|51.27|53.34|50.94|0
1651141800000|2022-04-28 10:30:00|53.53|51.13|53.38|50.98|53.65|51.25|53.29|50.89|0
1651142100000|2022-04-28 10:35:00|53.36|50.96|53.39|50.99|53.59|51.19|53.24|50.84|0
1651142400000|2022-04-28 10:40:00|53.41|51.01|53.37|50.97|53.54|51.14|53.21|50.81|0
1651142700000|2022-04-28 10:45:00|53.4|51|53.83|51.43|53.89|51.49|53.39|50.99|0
1651143000000|2022-04-28 10:50:00|53.84|51.44|53.84|51.44|53.89|51.49|53.71|51.31|0
1651143300000|2022-04-28 10:55:00|53.87|51.47|53.51|51.11|53.92|51.52|53.48|51.08|0
1651143600000|2022-04-28 11:00:00|53.53|51.13|52.92|50.52|53.53|51.13|52.85|50.45|0
1651143900000|2022-04-28 11:05:00|52.91|50.51|52.49|50.09|52.92|50.52|52.42|50.02|0
1651144200000|2022-04-28 11:10:00|52.44|50.04|52.64|50.24|52.71|50.31|52.42|50.02|0
1651144500000|2022-04-28 11:15:00|52.67|50.27|52.69|50.29|52.79|50.39|52.61|50.21|0
1651144800000|2022-04-28 11:20:00|52.66|50.26|52.71|50.31|52.79|50.39|52.61|50.21|0
1651145100000|2022-04-28 11:25:00|52.73|50.33|52.99|50.59|53.04|50.64|52.64|50.24|0
1651145400000|2022-04-28 11:30:00|53.04|50.64|53.21|50.81|53.24|50.84|52.89|50.49|0
1651145700000|2022-04-28 11:35:00|53.24|50.84|53.19|50.79|53.29|50.89|53.09|50.69|0
1651146000000|2022-04-28 11:40:00|53.2|50.8|53.11|50.71|53.26|50.86|53.11|50.71|0
1651146300000|2022-04-28 11:45:00|53.12|50.72|53.18|50.78|53.24|50.84|52.92|50.52|0
1651146600000|2022-04-28 11:50:00|53.21|50.81|53.36|50.96|53.41|51.01|53|50.6|0
1651146900000|2022-04-28 11:55:00|53.38|50.98|53.48|51.08|53.74|51.34|53.37|50.97|0
1651147200000|2022-04-28 12:00:00|53.51|51.11|53.67|51.27|53.68|51.28|53.4|51|0
1651147500000|2022-04-28 12:05:00|53.63|51.23|53.72|51.32|53.86|51.46|53.62|51.22|0
1651147800000|2022-04-28 12:10:00|53.73|51.33|54.04|51.64|54.1|51.7|53.73|51.33|0
1651148100000|2022-04-28 12:15:00|54.06|51.66|53.84|51.44|54.11|51.71|53.75|51.35|0
1651148400000|2022-04-28 12:20:00|53.83|51.43|53.52|51.12|53.88|51.48|53.5|51.1|0
1651148700000|2022-04-28 12:25:00|53.48|51.08|54.15|51.75|54.15|51.75|53.47|51.07|0
1651149000000|2022-04-28 12:30:00|54.22|51.82|54.54|52.14|54.7|52.3|54.21|51.81|0
1651149300000|2022-04-28 12:35:00|54.57|52.17|53.95|51.55|54.96|52.56|53.85|51.45|0
1651149600000|2022-04-28 12:40:00|53.9|51.5|53.61|51.21|54|51.6|53.23|50.83|0
1651149900000|2022-04-28 12:45:00|53.64|51.24|54.34|51.94|54.36|51.96|53.63|51.23|0
1651150200000|2022-04-28 12:50:00|54.38|51.98|54.98|52.58|55.16|52.76|54.38|51.98|0
1651150500000|2022-04-28 12:55:00|55.03|52.63|54.77|52.37|55.27|52.87|54.77|52.37|0
1651150800000|2022-04-28 13:00:00|54.82|52.42|54.74|52.34|55|52.6|54.43|52.03|0
1651151100000|2022-04-28 13:05:00|54.71|52.31|54.32|51.92|54.71|52.31|54.25|51.85|0
1651151400000|2022-04-28 13:10:00|54.35|51.95|54.66|52.26|54.66|52.26|54.28|51.88|0
1651151700000|2022-04-28 13:15:00|54.63|52.23|54.16|51.76|54.76|52.36|54.06|51.66|0
1651152000000|2022-04-28 13:20:00|54.14|51.74|54.06|51.66|54.21|51.81|53.96|51.56|0
1651152300000|2022-04-28 13:25:00|54.12|51.72|54.37|51.97|54.57|52.17|54.05|51.65|0
1651152600000|2022-04-28 13:30:00|54.31|51.91|55.59|53.19|55.59|53.19|53.18|50.78|0
1651152900000|2022-04-28 13:35:00|55.54|53.14|55.77|53.37|55.91|53.51|54.99|52.59|0
1651153200000|2022-04-28 13:40:00|55.93|53.53|56.95|54.55|57.12|54.72|55.27|52.87|0
1651153500000|2022-04-28 13:45:00|56.89|54.49|56.73|54.33|56.89|54.49|55.9|53.5|0
1651153800000|2022-04-28 13:50:00|56.78|54.38|55.82|53.42|57.24|54.84|55.71|53.31|0
1651154100000|2022-04-28 13:55:00|55.89|53.49|56.13|53.73|56.48|54.08|55.73|53.33|0
1651154400000|2022-04-28 14:00:00|56.16|53.76|57.89|55.49|57.91|55.51|56.08|53.68|0
1651154700000|2022-04-28 14:05:00|57.86|55.46|57.15|54.75|58.05|55.65|56.69|54.29|0
1651155000000|2022-04-28 14:10:00|57.01|54.61|57.07|54.67|57.77|55.37|56.74|54.34|0
1651155300000|2022-04-28 14:15:00|57.15|54.75|55.96|53.56|57.75|55.35|55.94|53.54|0
1651155600000|2022-04-28 14:20:00|55.91|53.51|56.9|54.5|56.95|54.55|55.91|53.51|0
1651155900000|2022-04-28 14:25:00|56.95|54.55|58.45|56.05|58.52|56.12|56.85|54.45|0
1651156200000|2022-04-28 14:30:00|58.57|56.17|59.79|57.39|59.84|57.44|57.79|55.39|0
1651156500000|2022-04-28 14:35:00|59.76|57.36|59.48|57.08|59.76|57.36|59.01|56.61|0
1651156800000|2022-04-28 14:40:00|59.51|57.11|59.39|56.99|60.21|57.81|59.36|56.96|0
1651157100000|2022-04-28 14:45:00|59.36|56.96|59.38|56.98|59.5|57.1|58.81|56.41|0
1651157400000|2022-04-28 14:50:00|59.39|56.99|59.23|56.83|59.98|57.58|58.97|56.57|0
1651157700000|2022-04-28 14:55:00|59.14|56.74|58.4|56|59.19|56.79|58.09|55.69|0
1651158000000|2022-04-28 15:00:00|58.32|55.92|57.89|55.49|58.5|56.1|57.66|55.26|0
1651158300000|2022-04-28 15:05:00|57.78|55.38|56.86|54.46|58.08|55.68|56.68|54.28|0
1651158600000|2022-04-28 15:10:00|56.84|54.44|56.67|54.27|57.11|54.71|56.67|54.27|0
1651158900000|2022-04-28 15:15:00|56.41|54.01|56.27|53.87|56.92|54.52|56.19|53.79|0
1651159200000|2022-04-28 15:20:00|56.25|53.85|56.72|54.32|56.94|54.54|56.19|53.79|0
1651159500000|2022-04-28 15:25:00|56.64|54.24|56.54|54.14|58.01|55.61|55.47|53.07|0
1651159800000|2022-04-28 15:30:00|56.4|54|56|53.6|56.85|54.45|55.92|53.52|0
1651160100000|2022-04-28 15:35:00|55.97|53.57|56.98|54.58|57.03|54.63|55.94|53.54|0
1651160400000|2022-04-28 15:40:00|56.95|54.55|57.3|54.9|57.3|54.9|56.68|54.28|0
1651160700000|2022-04-28 15:45:00|57.28|54.88|57.33|54.93|57.79|55.39|57.19|54.79|0
1651161000000|2022-04-28 15:50:00|57.35|54.95|56.75|54.35|57.57|55.17|56.39|53.99|0
1651161300000|2022-04-28 15:55:00|56.76|54.36|56.66|54.26|57.28|54.88|56.62|54.22|0
1651161600000|2022-04-28 16:00:00|56.73|54.33|56.57|54.17|57.35|54.95|56.46|54.06|0
1651161900000|2022-04-28 16:05:00|56.59|54.19|57.02|54.62|57.48|55.08|56.59|54.19|0
1651162200000|2022-04-28 16:10:00|56.97|54.57|56.11|53.71|57.07|54.67|56.11|53.71|0
1651162500000|2022-04-28 16:15:00|56.01|53.61|55.37|52.97|56.14|53.74|55.35|52.95|0
1651162800000|2022-04-28 16:20:00|55.35|52.95|52.58|50.18|55.5|53.1|52.48|50.08|0
1651163100000|2022-04-28 16:25:00|52.55|50.15|51.82|49.42|52.55|50.15|51.82|49.42|0
1651163400000|2022-04-28 16:30:00|51.7|49.3|51.61|48.73|51.92|49.52|51.4|48.59|0
1651163700000|2022-04-28 16:35:00|51.56|48.68|52.05|49.17|52.61|49.73|50.5|47.62|0
1651164000000|2022-04-28 16:40:00|52.08|49.2|50.67|47.79|52.08|49.2|50.67|47.79|0
1651164300000|2022-04-28 16:45:00|50.62|47.74|50.16|47.28|50.62|47.74|49.66|46.78|0
1651164600000|2022-04-28 16:50:00|50.19|47.31|50.09|47.21|50.72|47.84|50.06|47.18|0
1651164900000|2022-04-28 16:55:00|50.16|47.28|49.66|46.78|51.16|48.28|49.63|46.75|0
1651165200000|2022-04-28 17:00:00|49.57|46.69|49.4|46.52|49.98|47.1|49.35|46.47|0
1651165500000|2022-04-28 17:05:00|49.42|46.54|49|46.12|49.69|46.81|48.88|46|0
1651165800000|2022-04-28 17:10:00|49.02|46.14|48.22|45.34|49.02|46.14|48.15|45.27|0
1651166100000|2022-04-28 17:15:00|48.27|45.39|48.36|45.48|48.8|45.92|48.08|45.2|0
1651166400000|2022-04-28 17:20:00|48.38|45.5|48.62|45.74|49.34|46.46|48.27|45.39|0
1651166700000|2022-04-28 17:25:00|48.58|45.7|48.25|45.37|48.62|45.74|48.11|45.23|0
1651167000000|2022-04-28 17:30:00|48.22|45.34|48.29|45.41|48.73|45.85|48.04|45.16|0
1651167300000|2022-04-28 17:35:00|48.22|45.34|47.71|44.83|48.41|45.53|47.66|44.78|0
1651167600000|2022-04-28 17:40:00|47.66|44.78|48.15|45.27|48.59|45.71|47.57|44.69|0
1651167900000|2022-04-28 17:45:00|48.19|45.31|48.17|45.29|48.92|46.04|48.03|45.15|0
1651168200000|2022-04-28 17:50:00|48.14|45.26|48.7|45.82|48.89|46.01|48.14|45.26|0
1651168500000|2022-04-28 17:55:00|48.72|45.84|48.13|45.73|48.91|46.03|48.09|45.68|0
1651168800000|2022-04-28 18:00:00|48.11|45.71|47.97|45.57|48.27|45.87|47.88|45.48|0
1651169100000|2022-04-28 18:05:00|47.99|45.59|48.17|45.77|48.43|46.03|47.94|45.54|0
1651169400000|2022-04-28 18:10:00|48.15|45.75|48.27|45.87|48.29|45.89|47.8|45.4|0
1651169700000|2022-04-28 18:15:00|48.22|45.82|47.96|45.56|48.52|46.12|47.96|45.56|0
1651170000000|2022-04-28 18:20:00|47.98|45.58|47.7|45.3|48.29|45.89|47.7|45.3|0
1651170300000|2022-04-28 18:25:00|47.68|45.28|47.79|45.39|48.05|45.65|47.68|45.28|0
1651170600000|2022-04-28 18:30:00|47.77|45.37|47.84|45.44|48.14|45.74|47.56|45.16|0
1651170900000|2022-04-28 18:35:00|47.79|45.39|47.54|45.14|47.89|45.49|47.42|45.02|0
1651171200000|2022-04-28 18:40:00|47.51|45.11|47.03|44.63|47.51|45.11|47.01|44.61|0
1651171500000|2022-04-28 18:45:00|47.01|44.61|47.09|44.69|47.96|45.56|46.99|44.59|0
1651171800000|2022-04-28 18:50:00|47.06|44.66|47.5|45.1|47.5|45.1|46.75|44.35|0
1651172100000|2022-04-28 18:55:00|47.54|45.14|47.48|45.08|47.62|45.22|47.2|44.8|0
1651172400000|2022-04-28 19:00:00|47.59|45.19|47.5|45.1|47.84|45.44|47.18|44.78|0
1651172700000|2022-04-28 19:05:00|47.47|45.07|47.43|44.55|47.51|45.07|47.11|44.42|0
1651173000000|2022-04-28 19:10:00|47.44|44.56|47.77|44.89|47.92|45.04|47.44|44.56|0
1651173300000|2022-04-28 19:15:00|47.8|44.92|47.34|44.46|47.94|45.06|47.34|44.46|0
1651173600000|2022-04-28 19:20:00|47.32|44.44|47.35|44.47|47.74|44.86|47.21|44.33|0
1651173900000|2022-04-28 19:25:00|47.42|44.54|48.1|45.22|48.12|45.24|47.37|44.49|0
1651174200000|2022-04-28 19:30:00|48.12|45.24|49.12|46.24|49.19|46.31|48.01|45.13|0
1651174500000|2022-04-28 19:35:00|49.09|46.21|49.28|46.4|49.63|46.75|48.86|45.98|0
1651174800000|2022-04-28 19:40:00|49.25|46.37|49.6|46.72|49.72|46.84|48.72|45.84|0
1651175100000|2022-04-28 19:45:00|49.68|46.8|50.42|47.54|50.81|47.93|48.83|45.95|0
1651175400000|2022-04-28 19:50:00|50.57|47.69|50.66|47.78|51.22|48.34|50.49|47.61|0
1651175700000|2022-04-28 19:55:00|50.78|47.9|50.53|47.65|51.77|48.89|50.53|47.65|0
1651176000000|2022-04-28 20:00:00|50.39|47.51|52.25|49.37|53.39|50.51|50.34|47.46|0
1651176300000|2022-04-28 20:05:00|52.3|49.42|53.05|50.17|53.22|50.34|51.67|48.79|0
1651176600000|2022-04-28 20:10:00|53.2|50.32|53.45|50.57|53.52|50.64|52.65|49.77|0
1651176900000|2022-04-28 20:15:00|53.59|50.23|53.55|50.19|53.94|50.58|53.34|49.98|0
1651177200000|2022-04-28 20:20:00|53.53|50.17|53.22|49.86|53.77|50.41|52.9|49.54|0
1651177500000|2022-04-28 20:25:00|53.2|49.84|53.07|49.71|53.46|50.1|52.97|49.61|0
1651177800000|2022-04-28 20:30:00|53.03|49.67|51.94|48.02|53.03|49.67|50.61|47.25|0
1651178100000|2022-04-28 20:35:00|51.91|47.99|52.34|48.42|52.44|48.52|51.52|47.6|0
1651178400000|2022-04-28 20:40:00|52.33|48.41|51.87|47.95|52.63|48.71|51.75|47.83|0
1651178700000|2022-04-28 20:45:00|51.91|47.99|53.3|49.38|53.36|49.44|51.88|47.96|0
1651179000000|2022-04-28 20:50:00|53.29|49.37|52.42|49.62|53.39|49.98|52.37|49.26|0
1651179300000|2022-04-28 20:55:00|52.47|49.67|52.51|49.71|52.68|49.88|52.04|49.24|0
1651179600000|2022-04-28 21:00:00|52.56|49.76|52.81|50.01|52.92|50.12|52.29|49.49|0
1651179900000|2022-04-28 21:05:00|52.79|49.99|53.11|50.31|53.18|50.38|52.78|49.98|0
1651180200000|2022-04-28 21:10:00|53.1|50.3|53.64|50.84|53.64|50.84|52.87|50.07|0
1651180500000|2022-04-28 21:15:00|53.63|50.83|53.7|50.9|53.77|50.97|53.49|50.69|0
1651180800000|2022-04-28 21:20:00|53.67|50.87|54.71|51.91|55.05|52.25|53.65|50.85|0
1651181100000|2022-04-28 21:25:00|54.7|51.9|54.42|51.62|54.84|52.04|54.22|51.42|0
1651181400000|2022-04-28 21:30:00|54.37|51.57|54.43|51.63|54.59|51.79|54.36|51.56|0
1651181700000|2022-04-28 21:35:00|54.42|51.62|54.39|51.59|54.6|51.8|54.39|51.59|0
1651182000000|2022-04-28 21:40:00|54.37|51.57|54.42|51.62|54.42|51.62|54.05|51.25|0
1651182300000|2022-04-28 21:45:00|54.45|51.65|53.83|51.03|54.45|51.65|53.77|50.97|0
1651182600000|2022-04-28 21:50:00|53.82|51.02|53.75|50.95|53.89|51.09|53.64|50.84|0
1651182900000|2022-04-28 21:55:00|53.76|50.96|53.71|50.91|53.78|50.98|53.49|50.69|0
1651183200000|2022-04-28 22:00:00|54.37|51.57|53.84|51.04|54.99|52.19|53.81|51.01|0
1651183500000|2022-04-28 22:05:00|53.85|51.05|53.77|50.97|53.95|51.15|53.62|50.82|0
1651183800000|2022-04-28 22:10:00|53.8|51|53.67|50.87|54.04|51.24|53.51|50.71|0
1651184100000|2022-04-28 22:15:00|53.57|50.77|53.5|50.7|53.59|50.79|53.32|50.52|0
1651184400000|2022-04-28 22:20:00|53.52|50.72|53.54|50.74|53.59|50.79|53.16|50.36|0
1651184700000|2022-04-28 22:25:00|53.51|50.71|53.66|50.86|53.89|51.09|53.46|50.66|0
1651185000000|2022-04-28 22:30:00|53.68|50.88|53.51|50.71|53.68|50.88|53.28|50.48|0
1651185300000|2022-04-28 22:35:00|53.48|50.68|53.66|50.86|53.71|50.91|53.48|50.68|0
1651185600000|2022-04-28 22:40:00|53.68|50.88|54.01|51.21|54.16|51.36|53.63|50.83|0
1651185900000|2022-04-28 22:45:00|54.09|51.29|54.08|51.28|54.16|51.36|53.91|51.11|0
1651186200000|2022-04-28 22:50:00|54.1|51.3|54.18|51.38|54.26|51.46|54.06|51.26|0
1651186500000|2022-04-28 22:55:00|54.16|51.36|53.98|51.18|54.18|51.38|53.95|51.15|0
1651186800000|2022-04-28 23:00:00|53.95|51.15|54.13|51.33|54.22|51.42|53.95|51.15|0
1651187100000|2022-04-28 23:05:00|54.15|51.35|54.05|51.25|54.22|51.42|54.05|51.25|0
1651187400000|2022-04-28 23:10:00|54.06|51.26|54.02|51.22|54.13|51.33|53.97|51.17|0
1651187700000|2022-04-28 23:15:00|54.06|51.26|53.69|50.89|54.15|51.35|53.65|50.85|0
1651188000000|2022-04-28 23:20:00|53.72|50.92|53.74|50.94|53.76|50.96|53.56|50.76|0
1651188300000|2022-04-28 23:25:00|53.71|50.91|53.7|50.9|53.81|51.01|53.69|50.89|0
1651188600000|2022-04-28 23:30:00|53.71|50.91|53.91|51.11|53.94|51.14|53.61|50.81|0
1651188900000|2022-04-28 23:35:00|53.9|51.1|54.01|51.21|54.08|51.28|53.84|51.04|0
1651189200000|2022-04-28 23:40:00|53.99|51.19|54.06|51.26|54.14|51.34|53.99|51.19|0
1651189500000|2022-04-28 23:45:00|54.04|51.24|53.98|51.18|54.11|51.31|53.98|51.18|0
1651189800000|2022-04-28 23:50:00|54.01|51.21|53.94|51.14|54.06|51.26|53.93|51.13|0
1651190100000|2022-04-28 23:55:00|53.93|51.13|53.98|51.18|54.03|51.23|53.93|51.13|0
1651190400000|2022-04-29 00:00:00|53.95|51.15|53.86|51.06|54|51.2|53.82|51.02|0
1651190700000|2022-04-29 00:05:00|53.87|51.07|53.75|50.95|53.87|51.07|53.73|50.93|0
1651191000000|2022-04-29 00:10:00|53.76|50.96|53.39|50.59|53.77|50.97|53.37|50.57|0
1651191300000|2022-04-29 00:15:00|53.37|50.57|53.09|50.29|53.37|50.57|52.98|50.18|0
1651191600000|2022-04-29 00:20:00|53.06|50.26|52.71|49.91|53.06|50.26|52.69|49.89|0
1651191900000|2022-04-29 00:25:00|52.74|49.94|52.69|49.89|52.76|49.96|52.57|49.77|0
1651192200000|2022-04-29 00:30:00|52.66|49.86|52.32|49.52|52.76|49.96|52.27|49.47|0
1651192500000|2022-04-29 00:35:00|52.31|49.51|52.37|49.57|52.39|49.59|52.17|49.37|0
1651192800000|2022-04-29 00:40:00|52.34|49.54|52.49|49.69|52.57|49.77|52.34|49.54|0
1651193100000|2022-04-29 00:45:00|52.51|49.71|52.48|49.68|52.56|49.76|52.44|49.64|0
1651193400000|2022-04-29 00:50:00|52.46|49.66|52.56|49.76|52.59|49.79|52.31|49.51|0
1651193700000|2022-04-29 00:55:00|52.59|49.79|52.31|49.51|52.61|49.81|52.29|49.49|0
1651194000000|2022-04-29 01:00:00|52.3|49.5|52.43|49.63|52.43|49.63|52.21|49.41|0
1651194300000|2022-04-29 01:05:00|52.41|49.61|52.24|49.44|52.41|49.61|52.21|49.41|0
1651194600000|2022-04-29 01:10:00|52.23|49.43|52.28|49.48|52.35|49.55|52.13|49.33|0
1651194900000|2022-04-29 01:15:00|52.25|49.45|51.83|49.03|52.3|49.5|51.76|48.96|0
1651195200000|2022-04-29 01:20:00|51.82|49.02|51.91|49.11|52.1|49.3|51.78|48.98|0
1651195500000|2022-04-29 01:25:00|51.89|49.09|51.66|48.86|51.91|49.11|51.46|48.66|0
1651195800000|2022-04-29 01:30:00|51.62|48.82|51.34|48.54|51.63|48.83|51.24|48.44|0
1651196100000|2022-04-29 01:35:00|51.31|48.51|51.19|48.39|51.33|48.53|51.12|48.32|0
1651196400000|2022-04-29 01:40:00|51.17|48.37|51.02|48.22|51.21|48.41|50.88|48.08|0
1651196700000|2022-04-29 01:45:00|51|48.2|51.04|48.24|51.12|48.32|50.92|48.12|0
1651197000000|2022-04-29 01:50:00|51.05|48.25|51.14|48.34|51.21|48.41|50.99|48.19|0
1651197300000|2022-04-29 01:55:00|51.13|48.33|51.21|48.41|51.21|48.41|51.04|48.24|0
1651197600000|2022-04-29 02:00:00|51.22|48.42|51.12|48.32|51.23|48.43|51.08|48.28|0
1651197900000|2022-04-29 02:05:00|51.13|48.33|51.08|48.28|51.22|48.42|51.06|48.26|0
1651198200000|2022-04-29 02:10:00|51.06|48.26|51.35|48.55|51.37|48.57|50.96|48.16|0
1651198500000|2022-04-29 02:15:00|51.32|48.52|51.32|48.52|51.36|48.56|51.22|48.42|0
1651198800000|2022-04-29 02:20:00|51.28|48.48|51.26|48.46|51.37|48.57|51.25|48.45|0
1651199100000|2022-04-29 02:25:00|51.27|48.47|51.32|48.52|51.54|48.74|51.27|48.47|0
1651199400000|2022-04-29 02:30:00|51.34|48.54|51.59|48.79|51.63|48.83|51.34|48.54|0
1651199700000|2022-04-29 02:35:00|51.58|48.78|51.75|48.95|51.78|48.98|51.48|48.68|0
1651200000000|2022-04-29 02:40:00|51.78|48.98|51.72|48.92|51.92|49.12|51.7|48.9|0
1651200300000|2022-04-29 02:45:00|51.7|48.9|51.58|48.78|51.7|48.9|51.48|48.68|0
1651200600000|2022-04-29 02:50:00|51.55|48.75|51.46|48.66|51.55|48.75|51.39|48.59|0
1651200900000|2022-04-29 02:55:00|51.43|48.63|51.55|48.75|51.62|48.82|51.37|48.57|0
1651201200000|2022-04-29 03:00:00|51.52|48.72|51.47|48.67|51.52|48.72|51.41|48.61|0
1651201500000|2022-04-29 03:05:00|51.5|48.7|51.57|48.77|51.64|48.84|51.47|48.67|0
1651201800000|2022-04-29 03:10:00|51.58|48.78|51.74|48.94|51.86|49.06|51.57|48.77|0
1651202100000|2022-04-29 03:15:00|51.69|48.89|51.42|48.62|51.78|48.98|51.37|48.57|0
1651202400000|2022-04-29 03:20:00|51.39|48.59|51.66|48.86|51.66|48.86|51.37|48.57|0
1651202700000|2022-04-29 03:25:00|51.65|48.85|51.29|48.49|51.68|48.88|51.17|48.37|0
1651203000000|2022-04-29 03:30:00|51.28|48.48|51.25|48.45|51.33|48.53|51.18|48.38|0
1651203300000|2022-04-29 03:35:00|51.22|48.42|51.48|48.68|51.54|48.74|51.22|48.42|0
1651203600000|2022-04-29 03:40:00|51.46|48.66|51.43|48.63|51.63|48.83|51.38|48.58|0
1651203900000|2022-04-29 03:45:00|51.45|48.65|51.48|48.68|51.49|48.69|51.28|48.48|0
1651204200000|2022-04-29 03:50:00|51.47|48.67|51.67|48.87|51.7|48.9|51.23|48.43|0
1651204500000|2022-04-29 03:55:00|51.65|48.85|51.39|48.59|51.82|49.02|51.35|48.55|0
1651204800000|2022-04-29 04:00:00|51.38|48.58|51.52|48.72|51.56|48.76|51.21|48.41|0
1651205100000|2022-04-29 04:05:00|51.53|48.73|51.46|48.66|51.62|48.82|51.43|48.63|0
1651205400000|2022-04-29 04:10:00|51.47|48.67|51.52|48.72|51.55|48.75|51.43|48.63|0
1651205700000|2022-04-29 04:15:00|51.53|48.73|51.48|48.68|51.56|48.76|51.44|48.64|0
1651206000000|2022-04-29 04:20:00|51.49|48.69|51.51|48.71|51.54|48.74|51.39|48.59|0
1651206300000|2022-04-29 04:25:00|51.5|48.7|51.45|48.65|51.52|48.72|51.4|48.6|0
1651206600000|2022-04-29 04:30:00|51.46|48.66|51.36|48.56|51.5|48.7|51.31|48.51|0
1651206900000|2022-04-29 04:35:00|51.39|48.59|51.46|48.66|51.48|48.68|51.32|48.52|0
1651207200000|2022-04-29 04:40:00|51.44|48.64|51.38|48.58|51.48|48.68|51.36|48.56|0
1651207500000|2022-04-29 04:45:00|51.41|48.61|51.31|48.51|51.5|48.7|51.31|48.51|0
1651207800000|2022-04-29 04:50:00|51.28|48.48|51.3|48.5|51.48|48.68|51.23|48.43|0
1651208100000|2022-04-29 04:55:00|51.29|48.49|51.2|48.4|51.33|48.53|51.13|48.33|0
1651208400000|2022-04-29 05:00:00|51.23|48.43|50.74|47.94|51.23|48.43|50.67|47.87|0
1651208700000|2022-04-29 05:05:00|50.72|47.92|50.57|47.77|50.77|47.97|50.55|47.75|0
1651209000000|2022-04-29 05:10:00|50.6|47.8|50.67|47.87|50.74|47.94|50.57|47.77|0
1651209300000|2022-04-29 05:15:00|50.64|47.84|50.86|48.06|50.88|48.08|50.64|47.84|0
1651209600000|2022-04-29 05:20:00|50.83|48.03|51.02|48.22|51.27|48.47|50.81|48.01|0
1651209900000|2022-04-29 05:25:00|51.05|48.25|50.93|48.13|51.07|48.27|50.9|48.1|0
1651210200000|2022-04-29 05:30:00|50.9|48.1|51.36|48.56|51.52|48.72|50.89|48.09|0
1651210500000|2022-04-29 05:35:00|51.37|48.57|51.2|48.4|51.4|48.6|51.13|48.33|0
1651210800000|2022-04-29 05:40:00|51.18|48.38|51.27|48.47|51.32|48.52|51.15|48.35|0
1651211100000|2022-04-29 05:45:00|51.22|48.42|51.29|48.49|51.31|48.51|51.17|48.37|0
1651211400000|2022-04-29 05:50:00|51.31|48.51|51.61|48.81|51.64|48.84|51.29|48.49|0
1651211700000|2022-04-29 05:55:00|51.66|48.86|51.41|48.61|51.78|48.98|51.39|48.59|0
1651212000000|2022-04-29 06:00:00|51.43|48.63|51.18|48.38|51.79|48.99|51.18|48.38|0
1651212300000|2022-04-29 06:05:00|51.14|48.34|50.87|48.07|51.17|48.37|50.71|47.91|0
1651212600000|2022-04-29 06:10:00|50.92|48.12|51.28|48.48|51.45|48.65|50.92|48.12|0
1651212900000|2022-04-29 06:15:00|51.26|48.46|51.21|48.41|51.46|48.66|50.97|48.17|0
1651213200000|2022-04-29 06:20:00|51.23|48.43|50.94|48.14|51.35|48.55|50.86|48.06|0
1651213500000|2022-04-29 06:25:00|50.99|48.19|50.91|48.11|51.13|48.33|50.82|48.02|0
1651213800000|2022-04-29 06:30:00|50.89|48.09|50.77|47.97|51.06|48.26|50.67|47.87|0
1651214100000|2022-04-29 06:35:00|50.76|47.96|50.65|47.85|50.76|47.96|50.5|47.7|0
1651214400000|2022-04-29 06:40:00|50.69|47.89|50.66|47.86|50.81|48.01|50.61|47.81|0
1651214700000|2022-04-29 06:45:00|50.67|47.87|50.91|48.11|50.93|48.13|50.55|47.75|0
1651215000000|2022-04-29 06:50:00|50.88|48.08|51.19|48.39|51.24|48.44|50.83|48.03|0
1651215300000|2022-04-29 06:55:00|51.24|48.44|51.73|48.93|51.8|49|51.12|48.32|0
1651215600000|2022-04-29 07:00:00|51.65|48.85|51.81|49.01|52.49|49.69|51.61|48.81|0
1651215900000|2022-04-29 07:05:00|51.59|49.19|51.94|49.54|52.49|50.09|51.59|49.19|0
1651216200000|2022-04-29 07:10:00|51.92|49.52|52.36|49.96|52.43|50.03|51.86|49.46|0
1651216500000|2022-04-29 07:15:00|52.37|49.97|52.21|49.81|52.41|50.01|52.01|49.61|0
1651216800000|2022-04-29 07:20:00|52.2|49.8|51.94|49.54|52.2|49.8|51.7|49.3|0
1651217100000|2022-04-29 07:25:00|52.02|49.62|51.91|49.51|52.29|49.89|51.69|49.29|0
1651217400000|2022-04-29 07:30:00|51.9|49.5|51.64|49.24|51.9|49.5|51.51|49.11|0
1651217700000|2022-04-29 07:35:00|51.65|49.25|51.38|48.98|51.65|49.25|51.2|48.8|0
1651218000000|2022-04-29 07:40:00|51.37|48.97|51.25|48.85|51.9|49.5|51.12|48.72|0
1651218300000|2022-04-29 07:45:00|51.29|48.89|51.08|48.68|51.48|49.08|50.99|48.59|0
1651218600000|2022-04-29 07:50:00|51.07|48.67|51.14|48.74|51.47|49.07|50.79|48.39|0
1651218900000|2022-04-29 07:55:00|51.15|48.75|51.38|48.98|51.51|49.11|51.08|48.68|0
1651219200000|2022-04-29 08:00:00|51.33|48.93|51.11|48.71|51.52|49.12|51.04|48.64|0
1651219500000|2022-04-29 08:05:00|51.08|48.68|51.2|48.8|51.45|49.05|50.92|48.52|0
1651219800000|2022-04-29 08:10:00|51.18|48.78|51.14|48.74|51.25|48.85|51.03|48.63|0
1651220100000|2022-04-29 08:15:00|51.13|48.73|51.31|48.91|51.37|48.97|50.93|48.53|0
1651220400000|2022-04-29 08:20:00|51.34|48.94|51.65|49.25|51.68|49.28|51.31|48.91|0
1651220700000|2022-04-29 08:25:00|51.64|49.24|51.12|48.72|51.97|49.57|51.12|48.72|0
1651221000000|2022-04-29 08:30:00|51.14|48.74|51.66|49.26|51.66|49.26|51.12|48.72|0
1651221300000|2022-04-29 08:35:00|51.69|49.29|52.09|49.69|52.09|49.69|51.53|49.13|0
1651221600000|2022-04-29 08:40:00|52.07|49.67|52.14|49.74|52.21|49.81|51.79|49.39|0
1651221900000|2022-04-29 08:45:00|52.21|49.81|51.77|49.37|52.21|49.81|51.64|49.24|0
1651222200000|2022-04-29 08:50:00|51.82|49.42|51.94|49.54|52.04|49.64|51.73|49.33|0
1651222500000|2022-04-29 08:55:00|51.95|49.55|51.98|49.58|52.16|49.76|51.89|49.49|0
1651222800000|2022-04-29 09:00:00|51.97|49.57|52.15|49.75|52.41|50.01|51.64|49.24|0
1651223100000|2022-04-29 09:05:00|52.13|49.73|52.62|50.22|52.72|50.32|52.13|49.73|0
1651223400000|2022-04-29 09:10:00|52.59|50.19|52.69|50.29|52.72|50.32|52.49|50.09|0
1651223700000|2022-04-29 09:15:00|52.72|50.32|52.64|50.24|52.89|50.49|52.59|50.19|0
1651224000000|2022-04-29 09:20:00|52.66|50.26|52.5|50.1|52.79|50.39|52.31|49.91|0
1651224300000|2022-04-29 09:25:00|52.55|50.15|52.93|50.53|53.04|50.64|52.54|50.14|0
1651224600000|2022-04-29 09:30:00|52.98|50.58|52.93|50.53|53.13|50.73|52.63|50.23|0
1651224900000|2022-04-29 09:35:00|52.92|50.52|52.74|50.34|53.06|50.66|52.71|50.31|0
1651225200000|2022-04-29 09:40:00|52.76|50.36|53.09|50.69|53.28|50.88|52.54|50.14|0
1651225500000|2022-04-29 09:45:00|53.12|50.72|53.09|50.69|53.27|50.87|53.02|50.62|0
1651225800000|2022-04-29 09:50:00|53.02|50.62|53.34|50.94|53.37|50.97|52.94|50.54|0
1651226100000|2022-04-29 09:55:00|53.31|50.91|53.09|50.69|53.39|50.99|53.04|50.64|0
1651226400000|2022-04-29 10:00:00|53.07|50.67|52.67|50.27|53.12|50.72|52.51|50.11|0
1651226700000|2022-04-29 10:05:00|52.68|50.28|52.73|50.33|52.91|50.51|52.68|50.28|0
1651227000000|2022-04-29 10:10:00|52.76|50.36|53.03|50.63|53.22|50.82|52.76|50.36|0
1651227300000|2022-04-29 10:15:00|53.05|50.65|53.05|50.65|53.15|50.75|52.78|50.38|0
1651227600000|2022-04-29 10:20:00|53.07|50.67|53.33|50.93|53.35|50.95|53.05|50.65|0
1651227900000|2022-04-29 10:25:00|53.25|50.85|53.6|51.2|53.76|51.36|53.23|50.83|0
1651228200000|2022-04-29 10:30:00|53.62|51.22|53.5|51.1|53.75|51.35|53.4|51|0
1651228500000|2022-04-29 10:35:00|53.55|51.15|53.71|51.31|53.78|51.38|53.5|51.1|0
1651228800000|2022-04-29 10:40:00|53.7|51.3|54.02|51.62|54.42|52.02|53.57|51.17|0
1651229100000|2022-04-29 10:45:00|54.05|51.65|54.05|51.65|54.15|51.75|53.89|51.49|0
1651229400000|2022-04-29 10:50:00|54.07|51.67|53.82|51.42|54.07|51.67|53.74|51.34|0
1651229700000|2022-04-29 10:55:00|53.84|51.44|54.02|51.62|54.22|51.82|53.79|51.39|0
1651230000000|2022-04-29 11:00:00|53.99|51.59|54.04|51.64|54.28|51.88|53.71|51.31|0
1651230300000|2022-04-29 11:05:00|53.99|51.59|53.87|51.47|54.06|51.66|53.79|51.39|0
1651230600000|2022-04-29 11:10:00|53.86|51.46|54.23|51.83|54.39|51.99|53.86|51.46|0
1651230900000|2022-04-29 11:15:00|54.24|51.84|53.86|51.46|54.27|51.87|53.83|51.43|0
1651231200000|2022-04-29 11:20:00|53.87|51.47|53.7|51.3|53.91|51.51|53.65|51.25|0
1651231500000|2022-04-29 11:25:00|53.69|51.29|53.83|51.43|54|51.6|53.55|51.15|0
1651231800000|2022-04-29 11:30:00|53.84|51.44|54.19|51.79|54.21|51.81|53.62|51.22|0
1651232100000|2022-04-29 11:35:00|54.21|51.81|54.17|51.77|54.37|51.97|54.15|51.75|0
1651232400000|2022-04-29 11:40:00|54.23|51.83|54.38|51.98|54.54|52.14|54.18|51.78|0
1651232700000|2022-04-29 11:45:00|54.39|51.99|54.46|52.06|54.53|52.13|54.14|51.74|0
1651233000000|2022-04-29 11:50:00|54.47|52.07|54.49|52.09|54.76|52.36|54.45|52.05|0
1651233300000|2022-04-29 11:55:00|54.5|52.1|54.37|51.97|54.5|52.1|54.12|51.72|0
1651233600000|2022-04-29 12:00:00|54.39|51.99|54.14|51.74|54.48|52.08|54.07|51.67|0
1651233900000|2022-04-29 12:05:00|54.12|51.72|53.85|51.45|54.27|51.87|53.81|51.41|0
1651234200000|2022-04-29 12:10:00|53.83|51.43|53.88|51.48|54.14|51.74|53.81|51.41|0
1651234500000|2022-04-29 12:15:00|53.86|51.46|53.58|51.18|53.91|51.51|53.55|51.15|0
1651234800000|2022-04-29 12:20:00|53.55|51.15|52.89|50.49|53.6|51.2|52.87|50.47|0
1651235100000|2022-04-29 12:25:00|52.87|50.47|52.9|50.5|53.63|51.23|52.87|50.47|0
1651235400000|2022-04-29 12:30:00|52.92|50.52|53.6|51.2|53.99|51.59|52.92|50.52|0
1651235700000|2022-04-29 12:35:00|53.7|51.3|54.21|51.81|54.49|52.09|53.7|51.3|0
1651236000000|2022-04-29 12:40:00|54.18|51.78|53.7|51.3|54.28|51.88|53.54|51.14|0
1651236300000|2022-04-29 12:45:00|53.67|51.27|53.34|50.94|53.85|51.45|53.16|50.76|0
1651236600000|2022-04-29 12:50:00|53.47|51.07|53.54|51.14|53.6|51.2|53.21|50.81|0
1651236900000|2022-04-29 12:55:00|53.56|51.16|54.12|51.72|54.12|51.72|53.44|51.04|0
1651237200000|2022-04-29 13:00:00|54.2|51.8|54.22|51.82|54.33|51.93|53.89|51.49|0
1651237500000|2022-04-29 13:05:00|54.25|51.85|54.97|52.57|54.99|52.59|54.2|51.8|0
1651237800000|2022-04-29 13:10:00|54.99|52.59|55.22|52.82|55.3|52.9|54.86|52.46|0
1651238100000|2022-04-29 13:15:00|55.2|52.8|54.86|52.46|55.3|52.9|54.76|52.36|0
1651238400000|2022-04-29 13:20:00|54.94|52.54|54.09|51.69|54.99|52.59|53.98|51.58|0
1651238700000|2022-04-29 13:25:00|54.06|51.66|54.08|51.68|54.34|51.94|53.93|51.53|0
1651239000000|2022-04-29 13:30:00|54.05|51.65|53|50.6|54.6|52.2|52.75|50.35|0
1651239300000|2022-04-29 13:35:00|52.98|50.58|54.09|51.69|54.43|52.03|52.53|50.13|0
1651239600000|2022-04-29 13:40:00|54.02|51.62|55.07|52.67|55.08|52.68|53.53|51.13|0
1651239900000|2022-04-29 13:45:00|54.94|52.54|54.37|51.97|55.2|52.8|54.11|51.71|0
1651240200000|2022-04-29 13:50:00|54.39|51.99|52.64|50.24|54.83|52.43|52.56|50.16|0
1651240500000|2022-04-29 13:55:00|52.46|50.06|49.56|47.16|52.46|50.06|49.4|47|0
1651240800000|2022-04-29 14:00:00|49.53|47.13|50.24|47.84|50.32|47.92|49.43|47.03|0
1651241100000|2022-04-29 14:05:00|50.27|47.87|50.73|48.33|51.15|48.75|50.15|47.75|0
1651241400000|2022-04-29 14:10:00|50.68|48.28|50.9|48.5|51.17|48.77|50.29|47.89|0
1651241700000|2022-04-29 14:15:00|50.95|48.55|52.82|50.42|53|50.6|50.24|47.84|0
1651242000000|2022-04-29 14:20:00|52.92|50.52|53.22|50.82|53.51|51.11|52.61|50.21|0
1651242300000|2022-04-29 14:25:00|53.26|50.86|54.07|51.67|54.23|51.83|53.04|50.64|0
1651242600000|2022-04-29 14:30:00|54.1|51.7|53.88|51.48|54.25|51.85|51.21|48.81|0
1651242900000|2022-04-29 14:35:00|53.8|51.4|53.81|51.41|54.45|52.05|53.62|51.22|0
1651243200000|2022-04-29 14:40:00|53.8|51.4|54.03|51.63|54.5|52.1|53.72|51.32|0
1651243500000|2022-04-29 14:45:00|54.06|51.66|54.6|52.2|54.68|52.28|54.03|51.63|0
1651243800000|2022-04-29 14:50:00|54.66|52.26|54.37|51.97|54.92|52.52|54.26|51.86|0
1651244100000|2022-04-29 14:55:00|54.34|51.94|54.08|51.68|54.55|52.15|53.95|51.55|0
1651244400000|2022-04-29 15:00:00|54.21|51.81|54.33|51.93|54.91|52.51|54.18|51.78|0
1651244700000|2022-04-29 15:05:00|54.39|51.99|54.49|52.09|54.6|52.2|53.63|51.23|0
1651245000000|2022-04-29 15:10:00|54.48|52.08|54.51|52.11|55.25|52.85|54.25|51.85|0
1651245300000|2022-04-29 15:15:00|54.67|52.27|54.28|51.88|54.8|52.4|54.22|51.82|0
1651245600000|2022-04-29 15:20:00|54.2|51.8|54.05|51.65|54.7|52.3|53.73|51.33|0
1651245900000|2022-04-29 15:25:00|54.04|51.64|53.92|51.52|54.46|52.06|53.8|51.4|0
1651246200000|2022-04-29 15:30:00|53.98|51.58|53.49|51.09|54.14|51.74|52.8|50.4|0
1651246500000|2022-04-29 15:35:00|53.44|51.04|53.82|51.42|53.82|51.42|53.08|50.68|0
1651246800000|2022-04-29 15:40:00|53.9|51.5|53.18|50.78|54.01|51.61|53.13|50.73|0
1651247100000|2022-04-29 15:45:00|53.2|50.8|53.35|50.95|53.48|51.08|52.64|50.24|0
1651247400000|2022-04-29 15:50:00|53.45|51.05|53.82|51.42|54.21|51.81|51.75|49.35|0
1651247700000|2022-04-29 15:55:00|53.8|51.4|54.75|52.35|54.81|52.41|53.62|51.22|0
1651248000000|2022-04-29 16:00:00|54.76|52.36|56.11|53.71|56.17|53.77|54.68|52.28|0
1651248300000|2022-04-29 16:05:00|56.14|53.74|56.33|53.93|56.46|54.06|55.97|53.57|0
1651248600000|2022-04-29 16:10:00|56.35|53.95|56.06|53.66|56.41|54.01|55.84|53.44|0
1651248900000|2022-04-29 16:15:00|56.14|53.74|56.82|54.42|56.89|54.49|54.96|52.56|0
1651249200000|2022-04-29 16:20:00|56.78|54.38|56.16|53.76|56.78|54.38|55.74|53.34|0
1651249500000|2022-04-29 16:25:00|56.11|53.71|56.64|54.24|56.78|54.38|55.89|53.49|0
1651249800000|2022-04-29 16:30:00|56.7|54.3|56.8|54.4|57.02|54.62|56.51|54.11|0
1651250100000|2022-04-29 16:35:00|56.78|54.38|56.75|54.35|56.99|54.59|56.53|54.13|0
1651250400000|2022-04-29 16:40:00|56.77|54.37|57.43|55.03|57.47|55.07|56.69|54.29|0
1651250700000|2022-04-29 16:45:00|57.35|54.95|57.45|55.05|57.51|55.11|57.07|54.67|0
1651251000000|2022-04-29 16:50:00|57.48|55.08|58.39|55.99|58.39|55.99|57.45|55.05|0
1651251300000|2022-04-29 16:55:00|58.34|55.94|57.86|55.46|58.34|55.94|57.62|55.22|0
1651251600000|2022-04-29 17:00:00|57.95|55.55|57.04|54.64|57.95|55.55|56.85|54.45|0
1651251900000|2022-04-29 17:05:00|57.1|54.7|57.64|55.24|57.84|55.44|57.1|54.7|0
1651252200000|2022-04-29 17:10:00|57.67|55.27|57.23|54.83|57.81|55.41|57.23|54.83|0
1651252500000|2022-04-29 17:15:00|57.21|54.81|56.9|54.5|57.34|54.94|56.75|54.35|0
1651252800000|2022-04-29 17:20:00|56.92|54.52|56.24|53.84|57.17|54.77|56.24|53.84|0
1651253100000|2022-04-29 17:25:00|56.3|53.9|56.51|54.11|56.57|54.17|55.72|53.32|0
1651253400000|2022-04-29 17:30:00|56.59|54.19|56.16|53.76|56.59|54.19|55.89|53.49|0
1651253700000|2022-04-29 17:35:00|56.21|53.81|56.1|53.7|56.35|53.95|55.35|52.95|0
1651254000000|2022-04-29 17:40:00|56.07|53.67|56.88|54.48|57.13|54.73|56.07|53.67|0
1651254300000|2022-04-29 17:45:00|56.97|54.57|57.46|55.06|57.49|55.09|56.91|54.51|0
1651254600000|2022-04-29 17:50:00|57.32|54.92|57.51|55.11|57.57|55.17|57.18|54.78|0
1651254900000|2022-04-29 17:55:00|57.62|55.22|57.62|55.22|57.73|55.33|57.37|54.97|0
1651255200000|2022-04-29 18:00:00|57.65|55.25|58.09|55.69|58.26|55.86|57.51|55.11|0
1651255500000|2022-04-29 18:05:00|58.06|55.66|59.29|56.89|59.3|56.9|58|55.6|0
1651255800000|2022-04-29 18:10:00|59.32|56.92|59.15|56.75|59.63|57.23|58.9|56.5|0
1651256100000|2022-04-29 18:15:00|59.12|56.72|59.01|56.61|59.15|56.75|58.2|55.8|0
1651256400000|2022-04-29 18:20:00|58.98|56.58|59.77|57.37|59.88|57.48|58.98|56.58|0
1651256700000|2022-04-29 18:25:00|59.74|57.34|59.62|57.22|59.8|57.4|59.4|57|0
1651257000000|2022-04-29 18:30:00|59.65|57.25|59.82|57.42|60.02|57.62|59.31|56.91|0
1651257300000|2022-04-29 18:35:00|59.84|57.44|60.62|58.22|60.62|58.22|59.54|57.14|0
1651257600000|2022-04-29 18:40:00|60.56|58.16|60.27|57.87|60.56|58.16|60.27|57.87|0
1651257900000|2022-04-29 18:45:00|60.19|57.79|61.68|59.28|61.68|59.28|58.27|55.87|0
1651258200000|2022-04-29 18:50:00|61.65|59.25|62|59.6|62|59.6|61.48|59.08|0
1651258500000|2022-04-29 18:55:00|62.03|59.63|61.27|58.87|62.21|59.81|61.04|58.64|0
1651258800000|2022-04-29 19:00:00|61.33|58.93|61.52|59.12|61.97|59.57|61.21|58.81|0
1651259100000|2022-04-29 19:05:00|61.44|59.04|62.52|60.12|62.55|60.15|61.44|59.04|0
1651259400000|2022-04-29 19:10:00|62.49|60.09|63.08|60.68|63.29|60.89|62.29|59.89|0
1651259700000|2022-04-29 19:15:00|63.14|60.74|62.92|60.52|64.93|62.53|62.84|60.44|0
1651260000000|2022-04-29 19:20:00|62.87|60.47|62.64|60.24|63.34|60.94|62.36|59.96|0
1651260300000|2022-04-29 19:25:00|62.62|60.22|62.58|60.18|63.21|60.81|62.16|59.76|0
1651260600000|2022-04-29 19:30:00|62.55|60.15|61.92|59.52|62.81|60.41|61.54|59.14|0
1651260900000|2022-04-29 19:35:00|62.1|59.7|61.89|59.49|62.42|60.02|61.37|58.97|0
1651261200000|2022-04-29 19:40:00|61.86|59.46|62.42|60.02|62.6|60.2|61.29|58.89|0
1651261500000|2022-04-29 19:45:00|62.51|60.11|64.55|62.15|64.55|62.15|62.36|59.96|0
1651261800000|2022-04-29 19:50:00|64.52|62.12|65.74|63.34|66.02|63.62|64.52|62.12|0
1651262100000|2022-04-29 19:55:00|65.84|63.44|65.45|63.05|66.85|64.45|64.14|61.74|0
1651262400000|2022-04-29 20:00:00|65.63|63.23|65.48|63.08|65.91|63.51|64.99|62.59|0
1651262700000|2022-04-29 20:05:00|65.39|62.99|64.59|62.19|65.39|62.99|64.44|62.04|0
1651263000000|2022-04-29 20:10:00|64.56|62.16|64.8|62.4|65.83|63.43|63.49|61.09|0
1651475100000|2022-05-02 07:05:00|61.61|59.21|61.58|59.18|61.88|59.48|61.21|58.81|0
1651475400000|2022-05-02 07:10:00|61.61|59.21|61.38|58.98|62.07|59.67|61.27|58.87|0
1651475700000|2022-05-02 07:15:00|61.33|58.93|62.02|59.62|62.09|59.69|61.2|58.8|0
1651476000000|2022-05-02 07:20:00|62|59.6|62.3|59.9|62.55|60.15|62|59.6|0
1651476300000|2022-05-02 07:25:00|62.24|59.84|61.51|59.11|62.38|59.98|61.5|59.1|0
1651476600000|2022-05-02 07:30:00|61.59|59.19|62.42|60.02|62.83|60.43|61.59|59.19|0
1651476900000|2022-05-02 07:35:00|62.5|60.1|61.74|59.34|62.59|60.19|61.74|59.34|0
1651477200000|2022-05-02 07:40:00|61.76|59.36|61.61|59.21|62.1|59.7|61.61|59.21|0
1651477500000|2022-05-02 07:45:00|61.62|59.22|61.81|59.41|61.86|59.46|61.54|59.14|0
1651477800000|2022-05-02 07:50:00|61.77|59.37|61.82|59.42|61.91|59.51|61.5|59.1|0
1651478100000|2022-05-02 07:55:00|61.74|59.34|64.07|61.67|65.14|62.74|61.5|59.1|0
1651478400000|2022-05-02 08:00:00|64.06|61.66|62.41|60.01|64.06|61.66|62.31|59.91|0
1651478700000|2022-05-02 08:05:00|62.54|60.14|62.14|59.74|62.93|60.53|62.1|59.7|0
1651479000000|2022-05-02 08:10:00|62.17|59.77|62.45|60.05|62.46|60.06|61.83|59.43|0
1651479300000|2022-05-02 08:15:00|62.46|60.06|62.51|60.11|63.13|60.73|62.21|59.81|0
1651479600000|2022-05-02 08:20:00|62.56|60.16|63.02|60.62|63.04|60.64|62.31|59.91|0
1651479900000|2022-05-02 08:25:00|63.04|60.64|62.77|60.37|63.17|60.77|62.47|60.07|0
1651480200000|2022-05-02 08:30:00|62.8|60.4|63.41|61.01|63.5|61.1|62.8|60.4|0
1651480500000|2022-05-02 08:35:00|63.42|61.02|63.35|60.95|63.56|61.16|63.21|60.81|0
1651480800000|2022-05-02 08:40:00|63.33|60.93|63.6|61.2|64.03|61.63|63.06|60.66|0
1651481100000|2022-05-02 08:45:00|63.61|61.21|63.64|61.24|63.91|61.51|63.54|61.14|0
1651481400000|2022-05-02 08:50:00|63.7|61.3|64.51|62.11|64.57|62.17|63.7|61.3|0
1651481700000|2022-05-02 08:55:00|64.48|62.08|64.21|61.81|64.73|62.33|64.13|61.73|0
1651482000000|2022-05-02 09:00:00|64.19|61.79|63.66|61.26|64.19|61.79|63.51|61.11|0
1651482300000|2022-05-02 09:05:00|63.68|61.28|64.66|62.26|64.75|62.35|62.93|60.53|0
1651482600000|2022-05-02 09:10:00|64.68|62.28|64.37|61.97|64.68|62.28|64.04|61.64|0
1651482900000|2022-05-02 09:15:00|64.39|61.99|64.43|62.03|64.43|62.03|63.98|61.58|0
1651483200000|2022-05-02 09:20:00|64.46|62.06|63.86|61.46|64.52|62.12|63.83|61.43|0
1651483500000|2022-05-02 09:25:00|63.83|61.43|63.82|61.42|63.93|61.53|63.52|61.12|0
1651483800000|2022-05-02 09:30:00|63.79|61.39|63.58|61.18|63.91|61.51|63.51|61.11|0
1651484100000|2022-05-02 09:35:00|63.55|61.15|63.49|61.09|63.64|61.24|63.33|60.93|0
1651484400000|2022-05-02 09:40:00|63.5|61.1|62.17|59.77|64.16|61.76|62.12|59.72|0
1651484700000|2022-05-02 09:45:00|62.18|59.78|63.25|60.85|63.43|61.03|62.18|59.78|0
1651485000000|2022-05-02 09:50:00|63.26|60.86|63.04|60.64|63.28|60.88|62.92|60.52|0
1651485300000|2022-05-02 09:55:00|63.05|60.65|63.48|61.08|63.48|61.08|63.05|60.65|0
1651485600000|2022-05-02 10:00:00|63.47|61.07|63.78|61.38|63.92|61.52|63.35|60.95|0
1651485900000|2022-05-02 10:05:00|63.74|61.34|63.72|61.32|63.96|61.56|63.63|61.23|0
1651486200000|2022-05-02 10:10:00|63.66|61.26|63.13|60.73|63.66|61.26|63.12|60.72|0
1651486500000|2022-05-02 10:15:00|63.16|60.76|63.19|60.79|63.19|60.79|62.94|60.54|0
1651486800000|2022-05-02 10:20:00|63.17|60.77|63.25|60.85|63.29|60.89|63.05|60.65|0
1651487100000|2022-05-02 10:25:00|63.26|60.86|63.3|60.9|63.5|61.1|63.11|60.71|0
1651487400000|2022-05-02 10:30:00|63.29|60.89|63.02|60.62|63.44|61.04|62.93|60.53|0
1651487700000|2022-05-02 10:35:00|63|60.6|63.06|60.66|63.09|60.69|62.79|60.39|0
1651488000000|2022-05-02 10:40:00|63.08|60.68|63.31|60.91|63.52|61.12|63.06|60.66|0
1651488300000|2022-05-02 10:45:00|63.33|60.93|63.49|61.09|63.64|61.24|63.31|60.91|0
1651488600000|2022-05-02 10:50:00|63.46|61.06|63.58|61.18|63.64|61.24|63.37|60.97|0
1651488900000|2022-05-02 10:55:00|63.56|61.16|63.81|61.41|64.07|61.67|63.37|60.97|0
1651489200000|2022-05-02 11:00:00|63.78|61.38|63.75|61.35|63.84|61.44|63.48|61.08|0
1651489500000|2022-05-02 11:05:00|63.74|61.34|64.05|61.65|64.08|61.68|63.59|61.19|0
1651489800000|2022-05-02 11:10:00|64.1|61.7|64.29|61.89|64.32|61.92|63.9|61.5|0
1651490100000|2022-05-02 11:15:00|64.32|61.92|64.65|62.25|64.74|62.34|64.26|61.86|0
1651490400000|2022-05-02 11:20:00|64.68|62.28|64.56|62.16|64.93|62.53|64.35|61.95|0
1651490700000|2022-05-02 11:25:00|64.5|62.1|64.72|62.32|64.72|62.32|64.28|61.88|0
1651491000000|2022-05-02 11:30:00|64.78|62.38|65.41|63.01|65.41|63.01|64.78|62.38|0
1651491300000|2022-05-02 11:35:00|65.35|62.95|65.67|63.27|65.81|63.41|65.22|62.82|0
1651491600000|2022-05-02 11:40:00|65.65|63.25|65.73|63.33|65.84|63.44|65.51|63.11|0
1651491900000|2022-05-02 11:45:00|65.71|63.31|66.18|63.78|66.3|63.9|65.62|63.22|0
1651492200000|2022-05-02 11:50:00|66.14|63.74|66.58|64.18|66.61|64.21|65.9|63.5|0
1651492500000|2022-05-02 11:55:00|66.61|64.21|67.14|64.74|67.43|65.03|66.58|64.18|0
1651492800000|2022-05-02 12:00:00|66.95|64.55|67.84|65.44|68.41|66.01|66.87|64.47|0
1651493100000|2022-05-02 12:05:00|67.93|65.53|67.71|65.31|68.28|65.88|67.43|65.03|0
1651493400000|2022-05-02 12:10:00|67.77|65.37|68.14|65.74|68.31|65.91|67.68|65.28|0
1651493700000|2022-05-02 12:15:00|68.07|65.67|67.93|65.53|68.09|65.69|67.64|65.24|0
1651494000000|2022-05-02 12:20:00|67.9|65.5|67.53|65.13|67.9|65.5|67.39|64.99|0
1651494300000|2022-05-02 12:25:00|67.55|65.15|67.29|64.89|67.78|65.38|67.26|64.86|0
1651494600000|2022-05-02 12:30:00|67.24|64.84|67.22|64.82|67.25|64.85|65.14|62.74|0
1651494900000|2022-05-02 12:35:00|67.19|64.79|67.28|64.88|67.41|65.01|67.12|64.72|0
1651495200000|2022-05-02 12:40:00|67.27|64.87|67.33|64.93|67.56|65.16|66.9|64.5|0
1651495500000|2022-05-02 12:45:00|67.31|64.91|68|65.6|68.07|65.67|67.15|64.75|0
1651495800000|2022-05-02 12:50:00|68.1|65.7|67.27|64.87|68.23|65.83|67.21|64.81|0
1651496100000|2022-05-02 12:55:00|67.24|64.84|67.49|65.09|67.71|65.31|67.21|64.81|0
1651496400000|2022-05-02 13:00:00|67.46|65.06|66.86|64.46|67.46|65.06|66.83|64.43|0
1651496700000|2022-05-02 13:05:00|66.83|64.43|66.34|63.94|66.83|64.43|66.3|63.9|0
1651497000000|2022-05-02 13:10:00|66.3|63.9|65.34|62.94|66.33|63.93|65.31|62.91|0
1651497300000|2022-05-02 13:15:00|65.31|62.91|65.46|63.06|65.8|63.4|65.25|62.85|0
1651497600000|2022-05-02 13:20:00|65.4|63|65.52|63.12|65.89|63.49|65.23|62.83|0
1651497900000|2022-05-02 13:25:00|65.55|63.15|66.23|63.83|66.44|64.04|65.49|63.09|0
1651498200000|2022-05-02 13:30:00|66.19|63.79|67.38|64.98|67.54|65.14|65.03|62.63|0
1651498500000|2022-05-02 13:35:00|67.62|65.22|68.3|65.9|69.62|67.22|67.41|65.01|0
1651498800000|2022-05-02 13:40:00|68.2|65.8|66.16|63.76|69.65|67.25|65.02|62.62|0
1651499100000|2022-05-02 13:45:00|66.19|63.79|66.9|64.5|67.56|65.16|65.23|62.83|0
1651499400000|2022-05-02 13:50:00|67.03|64.63|65.63|63.23|67.66|65.26|65.63|63.23|0
1651499700000|2022-05-02 13:55:00|65.66|63.26|65.39|62.99|66.54|64.14|64.62|62.22|0
1651500000000|2022-05-02 14:00:00|65.49|63.09|65.12|62.72|66.65|64.25|64.86|62.46|0
1651500300000|2022-05-02 14:05:00|65.13|62.73|67.74|65.34|68.09|65.69|64.99|62.59|0
1651500600000|2022-05-02 14:10:00|67.84|65.44|67.64|65.24|68.25|65.85|66.76|64.36|0
1651500900000|2022-05-02 14:15:00|67.67|65.27|66.33|63.93|68.31|65.91|66.3|63.9|0
1651501200000|2022-05-02 14:20:00|66.51|64.11|64.56|62.16|67.53|65.13|64.38|61.98|0
1651501500000|2022-05-02 14:25:00|64.5|62.1|63.7|61.3|64.93|62.53|62.74|60.34|0
1651501800000|2022-05-02 14:30:00|63.52|61.12|62.84|60.44|63.52|61.12|62.05|59.65|0
1651502100000|2022-05-02 14:35:00|62.9|60.5|63.46|61.06|64.14|61.74|62.69|60.29|0
1651502400000|2022-05-02 14:40:00|63.37|60.97|63.66|61.26|63.81|61.41|61.98|59.58|0
1651502700000|2022-05-02 14:45:00|63.72|61.32|63.93|61.53|64.26|61.86|63.33|60.93|0
1651503000000|2022-05-02 14:50:00|63.88|61.48|64.59|62.19|64.8|62.4|63.81|61.41|0
1651503300000|2022-05-02 14:55:00|64.68|62.28|65.66|63.26|65.81|63.41|64.02|61.62|0
1651503600000|2022-05-02 15:00:00|65.81|62.93|67.83|64.95|67.83|64.95|65.71|62.83|0
1651503900000|2022-05-02 15:05:00|67.8|64.92|66.79|63.91|67.86|64.98|66.39|63.51|0
1651504200000|2022-05-02 15:10:00|66.76|63.88|66.01|63.13|67.89|65.01|64.65|61.77|0
1651504500000|2022-05-02 15:15:00|65.95|63.07|68.27|65.39|68.68|65.8|65.95|63.07|0
1651504800000|2022-05-02 15:20:00|68.33|65.45|67.88|65|68.62|65.74|67.54|64.66|0
1651505100000|2022-05-02 15:25:00|67.76|64.88|68.53|65.65|68.81|65.93|67.09|64.21|0
1651505400000|2022-05-02 15:30:00|68.41|65.53|67.96|65.08|69.24|66.36|67.36|64.48|0
1651505700000|2022-05-02 15:35:00|67.8|64.92|68.78|65.9|68.85|65.97|66.83|63.95|0
1651506000000|2022-05-02 15:40:00|68.88|66|68.53|65.65|69.3|66.42|67.61|64.73|0
1651506300000|2022-05-02 15:45:00|68.46|65.58|69.17|66.29|69.17|66.29|67.42|64.54|0
1651506600000|2022-05-02 15:50:00|69.39|66.51|68.53|65.65|69.39|66.51|68.34|65.46|0
1651506900000|2022-05-02 15:55:00|68.62|65.74|67.7|64.82|68.97|66.09|67.52|64.64|0
1651507200000|2022-05-02 16:00:00|67.64|64.76|69.7|66.82|70.09|67.21|67.08|64.2|0
1651507500000|2022-05-02 16:05:00|69.67|66.79|69.35|66.47|70.06|67.18|69.16|66.28|0
1651507800000|2022-05-02 16:10:00|69.41|66.53|68.96|66.08|69.64|66.76|68.93|66.05|0
1651508100000|2022-05-02 16:15:00|69.15|66.27|67.57|64.69|69.47|66.59|67.57|64.69|0
1651508400000|2022-05-02 16:20:00|67.6|64.72|67.75|64.87|67.9|65.02|66.66|63.78|0
1651508700000|2022-05-02 16:25:00|67.78|64.9|68.16|65.28|68.73|65.85|67.63|64.75|0
1651509000000|2022-05-02 16:30:00|67.94|65.06|67.29|64.89|68.44|65.56|67.29|64.52|0
1651509300000|2022-05-02 16:35:00|67.18|64.78|67.89|65.01|68.02|65.62|66.3|63.9|0
1651509600000|2022-05-02 16:40:00|67.97|65.09|68.26|65.38|68.42|65.54|67.38|64.5|0
1651509900000|2022-05-02 16:45:00|68.36|65.48|68.55|65.67|68.84|65.96|68.1|65.22|0
1651510200000|2022-05-02 16:50:00|68.68|65.8|69.48|66.6|69.67|66.79|68.45|65.57|0
1651510500000|2022-05-02 16:55:00|69.51|66.63|70.22|67.34|70.62|67.74|68.87|65.99|0
1651510800000|2022-05-02 17:00:00|70.29|67.41|71.58|68.7|72.04|69.16|70.12|67.24|0
1651511100000|2022-05-02 17:05:00|71.54|68.66|70.16|67.28|71.71|68.83|68.58|65.7|0
1651511400000|2022-05-02 17:10:00|70.25|67.37|69.25|66.37|70.59|67.71|69.22|66.34|0
1651511700000|2022-05-02 17:15:00|69.32|66.44|69.43|66.55|69.79|66.91|68.95|66.07|0
1651512000000|2022-05-02 17:20:00|69.33|66.45|70.34|67.46|70.34|67.46|69.33|66.45|0
1651512300000|2022-05-02 17:25:00|70.24|67.36|70.32|67.44|70.96|68.08|69.56|66.68|0
1651512600000|2022-05-02 17:30:00|70.46|67.58|71.02|68.14|71.06|68.18|69.62|66.74|0
1651512900000|2022-05-02 17:35:00|71.12|68.24|71.28|68.4|71.42|68.54|70.56|67.68|0
1651513200000|2022-05-02 17:40:00|71.25|68.37|71.88|69|71.88|69|70.72|67.84|0
1651513500000|2022-05-02 17:45:00|71.74|68.86|72.58|69.7|72.68|69.8|71.61|68.73|0
1651513800000|2022-05-02 17:50:00|72.61|69.73|72.68|69.8|72.81|69.93|72.07|69.19|0
1651514100000|2022-05-02 17:55:00|72.54|69.66|71.8|68.92|72.68|69.8|71.8|68.92|0
1651514400000|2022-05-02 18:00:00|71.84|68.96|70.94|68.06|72.67|69.79|70.94|68.06|0
1651514700000|2022-05-02 18:05:00|70.84|67.96|71.93|69.05|71.96|69.08|70.31|67.43|0
1651515000000|2022-05-02 18:10:00|71.96|69.08|73.79|70.91|73.82|70.94|71.86|68.98|0
1651515300000|2022-05-02 18:15:00|73.72|70.84|75.3|72.42|75.37|72.49|73.65|70.77|0
1651515600000|2022-05-02 18:20:00|75.26|72.38|74.41|71.53|75.43|72.55|73.32|70.44|0
1651515900000|2022-05-02 18:25:00|74.53|71.65|74.65|71.77|75.07|72.19|74.27|71.39|0
1651516200000|2022-05-02 18:30:00|74.62|71.74|74.17|71.29|75.03|72.15|73.86|70.98|0
1651516500000|2022-05-02 18:35:00|74.2|71.32|74.68|71.8|75.06|72.18|74|71.12|0
1651516800000|2022-05-02 18:40:00|74.61|71.73|75.79|72.91|76.42|73.54|74.27|71.39|0
1651517100000|2022-05-02 18:45:00|75.75|72.87|73.69|70.33|75.75|72.87|73.63|70.27|0
1651517400000|2022-05-02 18:50:00|73.73|70.37|72.98|69.62|74.62|71.26|72.38|69.02|0
1651517700000|2022-05-02 18:55:00|73.01|69.65|73.55|70.19|74.31|70.95|72.88|69.52|0
1651518000000|2022-05-02 19:00:00|73.52|70.16|71.92|68.56|73.52|70.16|71.47|68.11|0
1651518300000|2022-05-02 19:05:00|71.9|68.54|70.28|66.92|72|68.64|69.84|66.48|0
1651518600000|2022-05-02 19:10:00|70.33|66.97|68.34|64.98|70.33|66.97|68.25|64.89|0
1651518900000|2022-05-02 19:15:00|67.76|64.4|67.53|64.17|68.49|65.13|67.25|63.89|0
1651519200000|2022-05-02 19:20:00|67.41|64.05|65.56|62.2|68.89|65.53|65.23|61.87|0
1651519500000|2022-05-02 19:25:00|65.68|62.32|65.71|62.35|66.21|62.85|65.06|61.7|0
1651519800000|2022-05-02 19:30:00|65.77|62.41|63.9|60.54|66.38|63.02|63.78|60.42|0
1651520100000|2022-05-02 19:35:00|63.81|60.45|64.89|61.53|65.38|62.02|63.6|60.24|0
1651520400000|2022-05-02 19:40:00|64.98|61.62|65.48|62.12|65.48|62.12|63.57|60.21|0
1651520700000|2022-05-02 19:45:00|65.46|62.1|63.4|60.04|65.72|62.36|63.21|59.85|0
1651521000000|2022-05-02 19:50:00|63.29|59.93|62.76|59.4|63.71|60.35|62.32|58.96|0
1651521300000|2022-05-02 19:55:00|62.78|59.42|62.2|59.32|63.3|59.94|62.05|59.08|0
1651521600000|2022-05-02 20:00:00|62.05|59.17|62.06|59.18|62.43|59.55|61.64|58.76|0
1651521900000|2022-05-02 20:05:00|62.02|59.14|61.69|58.81|62.19|59.31|61.61|58.73|0
1651522200000|2022-05-02 20:10:00|61.72|58.84|63.02|60.14|63.14|60.26|61.64|58.76|0
1651522500000|2022-05-02 20:15:00|63.15|59.79|63.23|59.87|63.26|59.9|62.86|59.5|0
1651522800000|2022-05-02 20:20:00|63.24|59.88|63.13|59.77|63.24|59.88|62.93|59.57|0
1651523100000|2022-05-02 20:25:00|63.18|59.82|63.1|59.74|63.34|59.98|62.96|59.6|0
1651523400000|2022-05-02 20:30:00|63.07|59.71|63.16|59.8|63.19|59.83|62.86|59.5|0
1651523700000|2022-05-02 20:35:00|63.1|59.74|62.83|59.47|63.16|59.8|62.77|59.41|0
1651524000000|2022-05-02 20:40:00|62.89|59.53|62.84|59.48|62.92|59.56|62.77|59.41|0
1651524300000|2022-05-02 20:45:00|62.8|59.44|62.62|59.26|62.89|59.53|62.62|59.26|0
1651524600000|2022-05-02 20:50:00|62.59|59.23|62.88|59.52|62.88|59.52|62.56|59.2|0
1651524900000|2022-05-02 20:55:00|62.91|59.55|62.93|59.57|63|59.64|62.82|59.46|0
1651525200000|2022-05-02 21:00:00|62.98|59.62|62.96|59.6|63|59.64|62.88|59.52|0
1651525500000|2022-05-02 21:05:00|62.99|59.63|62.93|59.57|62.99|59.63|62.92|59.56|0
1651525800000|2022-05-02 21:10:00|62.92|59.56|62.91|59.55|62.93|59.57|62.89|59.53|0
1651526400000|2022-05-02 21:20:00|62.92|59.56|62.9|59.54|62.93|59.57|62.9|59.54|0
1651526700000|2022-05-02 21:25:00|62.91|59.55|62.96|59.6|62.97|59.61|62.91|59.55|0
1651527000000|2022-05-02 21:30:00|62.95|59.59|62.94|59.58|62.96|59.6|62.94|59.58|0
1651527300000|2022-05-02 21:35:00|62.92|59.56|62.75|59.39|63.02|59.66|62.75|59.39|0
1651527600000|2022-05-02 21:40:00|62.73|59.37|62.82|59.46|62.82|59.46|62.72|59.36|0
1651527900000|2022-05-02 21:45:00|62.81|59.45|62.85|59.49|62.85|59.49|62.76|59.4|0
1651528200000|2022-05-02 21:50:00|62.89|59.53|62.88|59.52|62.96|59.6|62.87|59.51|0
1651528500000|2022-05-02 21:55:00|62.9|59.54|62.93|59.57|62.96|59.6|62.86|59.5|0
1651528800000|2022-05-02 22:00:00|62.9|59.54|63.18|59.82|63.21|59.85|62.9|59.54|0
1651529100000|2022-05-02 22:05:00|63.16|59.8|63.14|59.78|63.2|59.84|63.08|59.72|0
1651529400000|2022-05-02 22:10:00|63.11|59.75|62.96|59.6|63.14|59.78|62.96|59.6|0
1651529700000|2022-05-02 22:15:00|62.99|59.63|62.99|59.63|63.11|59.75|62.87|59.51|0
1651530000000|2022-05-02 22:20:00|62.96|59.6|63.11|59.75|63.11|59.75|62.95|59.59|0
1651530300000|2022-05-02 22:25:00|63.08|59.72|62.93|59.57|63.14|59.78|62.9|59.54|0
1651530600000|2022-05-02 22:30:00|62.87|59.51|63.35|59.99|63.4|60.04|62.87|59.51|0
1651530900000|2022-05-02 22:35:00|63.37|60.01|63.28|59.92|63.37|60.01|63.22|59.86|0
1651531200000|2022-05-02 22:40:00|63.29|59.93|63.42|60.06|63.46|60.1|63.29|59.93|0
1651531500000|2022-05-02 22:45:00|63.41|60.05|63.36|60|63.41|60.05|63.33|59.97|0
1651531800000|2022-05-02 22:50:00|63.35|59.99|63.17|59.81|63.35|59.99|63.12|59.76|0
1651532100000|2022-05-02 22:55:00|63.18|59.82|63.3|59.94|63.36|60|63.18|59.82|0
1651532400000|2022-05-02 23:00:00|63.27|59.91|62.88|59.52|63.27|59.91|62.76|59.4|0
1651532700000|2022-05-02 23:05:00|62.85|59.49|62.73|59.37|62.95|59.59|62.73|59.37|0
1651533000000|2022-05-02 23:10:00|62.74|59.38|62.87|59.51|62.91|59.55|62.74|59.38|0
1651533300000|2022-05-02 23:15:00|62.89|59.53|62.9|59.54|62.92|59.56|62.84|59.48|0
1651533600000|2022-05-02 23:20:00|62.87|59.51|62.81|59.45|62.9|59.54|62.61|59.25|0
1651533900000|2022-05-02 23:25:00|62.78|59.42|62.74|59.38|62.81|59.45|62.66|59.3|0
1651534200000|2022-05-02 23:30:00|62.75|59.39|62.78|59.42|62.82|59.46|62.69|59.33|0
1651534500000|2022-05-02 23:35:00|62.79|59.43|62.92|59.56|62.92|59.56|62.78|59.42|0
1651534800000|2022-05-02 23:40:00|62.95|59.59|63.07|59.71|63.07|59.71|62.89|59.53|0
1651535100000|2022-05-02 23:45:00|63.1|59.74|62.95|59.59|63.1|59.74|62.95|59.59|0
1651535400000|2022-05-02 23:50:00|62.98|59.62|63.03|59.67|63.09|59.73|62.97|59.61|0
1651535700000|2022-05-02 23:55:00|63.02|59.66|62.66|59.3|63.03|59.67|62.66|59.3|0
1651536000000|2022-05-03 00:00:00|62.65|59.29|62.87|59.51|62.88|59.52|62.2|58.84|0
1651536300000|2022-05-03 00:05:00|62.91|59.55|62.11|58.75|62.91|59.55|62.11|58.75|0
1651536600000|2022-05-03 00:10:00|62.13|58.77|62.43|59.07|62.46|59.1|62.11|58.75|0
1651536900000|2022-05-03 00:15:00|62.46|59.1|61.92|58.56|62.49|59.13|61.84|58.48|0
1651537200000|2022-05-03 00:20:00|61.93|58.57|62.07|58.71|62.25|58.89|61.93|58.57|0
1651537500000|2022-05-03 00:25:00|62.1|58.74|61.9|58.54|62.22|58.86|61.87|58.51|0
1651537800000|2022-05-03 00:30:00|61.88|58.52|61.51|58.15|61.95|58.59|61.41|58.05|0
1651538100000|2022-05-03 00:35:00|61.47|58.11|61.45|58.09|61.47|58.11|61.17|57.81|0
1651538400000|2022-05-03 00:40:00|61.4|58.04|61.12|57.76|61.45|58.09|61.06|57.7|0
1651538700000|2022-05-03 00:45:00|61.05|57.69|60.84|57.48|61.06|57.7|60.67|57.31|0
1651539000000|2022-05-03 00:50:00|60.81|57.45|60.95|57.59|60.98|57.62|60.8|57.44|0
1651539300000|2022-05-03 00:55:00|60.94|57.58|60.97|57.61|61.05|57.69|60.9|57.54|0
1651539600000|2022-05-03 01:00:00|61|57.64|60.81|57.45|61.07|57.71|60.78|57.42|0
1651539900000|2022-05-03 01:05:00|60.82|57.46|61|57.64|61.12|57.76|60.82|57.46|0
1651540200000|2022-05-03 01:10:00|60.98|57.62|61.26|57.9|61.35|57.99|60.95|57.59|0
1651540500000|2022-05-03 01:15:00|61.29|57.93|61.71|58.35|61.71|58.35|61.22|57.86|0
1651540800000|2022-05-03 01:20:00|61.73|58.37|61.43|58.07|61.73|58.37|61.4|58.04|0
1651541100000|2022-05-03 01:25:00|61.4|58.04|61.53|58.17|61.61|58.25|61.4|58.04|0
1651541400000|2022-05-03 01:30:00|61.5|58.14|61.51|58.15|61.59|58.23|61.28|57.92|0
1651541700000|2022-05-03 01:35:00|61.53|58.17|61.51|58.15|61.65|58.29|61.45|58.09|0
1651542000000|2022-05-03 01:40:00|61.54|58.18|61.71|58.35|61.8|58.44|61.34|57.98|0
1651542300000|2022-05-03 01:45:00|61.69|58.33|61.13|57.77|61.69|58.33|61.02|57.66|0
1651542600000|2022-05-03 01:50:00|61.1|57.74|60.74|57.38|61.1|57.74|60.41|57.05|0
1651542900000|2022-05-03 01:55:00|60.75|57.39|60.64|57.28|60.94|57.58|60.62|57.26|0
1651543200000|2022-05-03 02:00:00|60.66|57.3|59.81|56.45|60.66|57.3|59.68|56.32|0
1651543500000|2022-05-03 02:05:00|59.83|56.47|59.89|56.53|60|56.64|59.76|56.4|0
1651543800000|2022-05-03 02:10:00|59.87|56.51|59.96|56.6|60.03|56.67|59.87|56.51|0
1651544100000|2022-05-03 02:15:00|59.97|56.61|59.69|56.33|59.97|56.61|59.63|56.27|0
1651544400000|2022-05-03 02:20:00|59.66|56.3|59.67|56.31|59.81|56.45|59.6|56.24|0
1651544700000|2022-05-03 02:25:00|59.65|56.29|59.54|56.18|59.65|56.29|59.54|56.18|0
1651545000000|2022-05-03 02:30:00|59.57|56.21|59.65|56.29|59.85|56.49|59.42|56.06|0
1651545300000|2022-05-03 02:35:00|59.64|56.28|59.79|56.43|59.88|56.52|59.59|56.23|0
1651545600000|2022-05-03 02:40:00|59.8|56.44|59.49|56.13|59.87|56.51|59.42|56.06|0
1651545900000|2022-05-03 02:45:00|59.5|56.14|59.21|55.85|59.55|56.19|59.21|55.85|0
1651546200000|2022-05-03 02:50:00|59.19|55.83|59.05|55.69|59.33|55.97|58.94|55.58|0
1651546500000|2022-05-03 02:55:00|59.02|55.66|59.36|56|59.38|56.02|58.99|55.63|0
1651546800000|2022-05-03 03:00:00|59.38|56.02|59.35|55.99|59.44|56.08|59.28|55.92|0
1651547100000|2022-05-03 03:05:00|59.34|55.98|59.44|56.08|59.55|56.19|59.27|55.91|0
1651547400000|2022-05-03 03:10:00|59.41|56.05|59.38|56.02|59.45|56.09|59.17|55.81|0
1651547700000|2022-05-03 03:15:00|59.36|56|59.42|56.06|59.43|56.07|59.24|55.88|0
1651548000000|2022-05-03 03:20:00|59.43|56.07|59.51|56.15|59.57|56.21|59.37|56.01|0
1651548300000|2022-05-03 03:25:00|59.5|56.14|59.71|56.35|59.71|56.35|59.46|56.1|0
1651548600000|2022-05-03 03:30:00|59.68|56.32|59.88|56.52|59.88|56.52|59.65|56.29|0
1651548900000|2022-05-03 03:35:00|59.85|56.49|59.85|56.49|59.88|56.52|59.68|56.32|0
1651549200000|2022-05-03 03:40:00|59.82|56.46|59.99|56.63|60.04|56.68|59.82|56.46|0
1651549500000|2022-05-03 03:45:00|59.96|56.6|59.96|56.6|59.99|56.63|59.84|56.48|0
1651549800000|2022-05-03 03:50:00|59.94|56.58|59.98|56.62|60.1|56.74|59.9|56.54|0
1651550100000|2022-05-03 03:55:00|60|56.64|60.09|56.73|60.21|56.85|59.92|56.56|0
1651550400000|2022-05-03 04:00:00|60.11|56.75|60.28|56.92|60.35|56.99|59.95|56.59|0
1651550700000|2022-05-03 04:05:00|60.26|56.9|59.96|56.6|60.26|56.9|59.92|56.56|0
1651551000000|2022-05-03 04:10:00|59.95|56.59|59.92|56.56|59.97|56.61|59.87|56.51|0
1651551300000|2022-05-03 04:15:00|59.89|56.53|60.06|56.7|60.06|56.7|59.86|56.5|0
1651551600000|2022-05-03 04:20:00|60.05|56.69|60.02|56.66|60.1|56.74|59.94|56.58|0
1651551900000|2022-05-03 04:25:00|60.05|56.69|60.11|56.75|60.11|56.75|59.99|56.63|0
1651552200000|2022-05-03 04:30:00|60.09|56.73|59.72|56.36|60.25|56.89|59.71|56.35|0
1651552500000|2022-05-03 04:35:00|59.74|56.38|59.82|56.46|59.83|56.47|59.68|56.32|0
1651552800000|2022-05-03 04:40:00|59.83|56.47|59.82|56.46|59.99|56.63|59.7|56.34|0
1651553100000|2022-05-03 04:45:00|59.84|56.48|60.1|56.74|60.1|56.74|59.77|56.41|0
1651553400000|2022-05-03 04:50:00|60.11|56.75|60.04|56.68|60.24|56.88|59.81|56.45|0
1651553700000|2022-05-03 04:55:00|59.98|56.62|60.29|56.93|60.32|56.96|59.98|56.62|0
1651554000000|2022-05-03 05:00:00|60.31|56.95|60.29|56.93|60.47|57.11|60.23|56.87|0
1651554300000|2022-05-03 05:05:00|60.32|56.96|60.06|56.7|60.38|57.02|60.06|56.7|0
1651554600000|2022-05-03 05:10:00|60.03|56.67|59.8|56.44|60.08|56.72|59.72|56.36|0
1651554900000|2022-05-03 05:15:00|59.77|56.41|59.63|56.27|59.9|56.54|59.55|56.19|0
1651555200000|2022-05-03 05:20:00|59.64|56.28|59.68|56.32|59.8|56.44|59.63|56.27|0
1651555500000|2022-05-03 05:25:00|59.66|56.3|59.64|56.28|59.82|56.46|59.64|56.28|0
1651555800000|2022-05-03 05:30:00|59.65|56.29|59.71|56.35|59.94|56.58|59.65|56.29|0
1651556100000|2022-05-03 05:35:00|59.74|56.38|59.71|56.35|59.82|56.46|59.62|56.26|0
1651556400000|2022-05-03 05:40:00|59.68|56.32|59.85|56.49|59.85|56.49|59.65|56.29|0
1651556700000|2022-05-03 05:45:00|59.87|56.51|60.1|56.74|60.3|56.94|59.87|56.51|0
1651557000000|2022-05-03 05:50:00|60.16|56.8|59.88|56.52|60.16|56.8|59.8|56.44|0
1651557300000|2022-05-03 05:55:00|59.9|56.54|59.92|56.56|60.01|56.65|59.84|56.48|0
1651557600000|2022-05-03 06:00:00|59.98|56.62|60.69|57.33|60.71|57.35|59.87|56.51|0
1651557900000|2022-05-03 06:05:00|60.75|57.39|60.99|57.63|60.99|57.63|60.55|57.19|0
1651558200000|2022-05-03 06:10:00|60.98|57.62|60.89|57.53|61.07|57.71|60.77|57.41|0
1651558500000|2022-05-03 06:15:00|60.88|57.52|60.66|57.3|61.09|57.73|60.51|57.15|0
1651558800000|2022-05-03 06:20:00|60.63|57.27|60.64|57.28|60.87|57.51|60.48|57.12|0
1651559100000|2022-05-03 06:25:00|60.63|57.27|60.65|57.29|60.85|57.49|60.51|57.15|0
1651559400000|2022-05-03 06:30:00|60.61|57.25|60.59|57.23|60.94|57.58|60.57|57.21|0
1651559700000|2022-05-03 06:35:00|60.61|57.25|60.53|57.17|60.71|57.35|60.5|57.14|0
1651560000000|2022-05-03 06:40:00|60.55|57.19|60.47|57.11|60.59|57.23|60.32|56.96|0
1651560300000|2022-05-03 06:45:00|60.5|57.14|60.8|57.44|60.9|57.54|60.47|57.11|0
1651560600000|2022-05-03 06:50:00|60.76|57.4|60.93|57.57|61.87|58.51|60.59|57.23|0
1651560900000|2022-05-03 06:55:00|60.92|57.56|61.06|57.7|61.22|57.86|60.87|57.51|0
1651561200000|2022-05-03 07:00:00|61.07|57.71|62.08|58.72|62.08|58.72|61.04|57.68|0
1651561500000|2022-05-03 07:05:00|61.88|59|60.75|57.87|62.03|59.15|60.75|57.87|0
1651561800000|2022-05-03 07:10:00|60.71|57.83|60.84|57.96|61.32|58.44|60.55|57.67|0
1651562100000|2022-05-03 07:15:00|60.82|57.94|60.98|58.1|61.26|58.38|60.68|57.8|0
1651562400000|2022-05-03 07:20:00|60.96|58.08|60.8|57.92|61.24|58.36|60.5|57.62|0
1651562700000|2022-05-03 07:25:00|60.73|57.85|60.53|57.65|61.06|58.18|60.5|57.62|0
1651563000000|2022-05-03 07:30:00|60.64|57.76|60.56|57.68|61.64|58.76|60.5|57.62|0
1651563300000|2022-05-03 07:35:00|60.59|57.71|60.76|57.88|60.85|57.97|60.36|57.48|0
1651563600000|2022-05-03 07:40:00|60.8|57.92|60.82|57.94|60.95|58.07|60.47|57.59|0
1651563900000|2022-05-03 07:45:00|60.87|57.99|61.22|58.34|61.37|58.49|60.67|57.79|0
1651564200000|2022-05-03 07:50:00|61.19|58.31|59.75|57.35|61.21|58.33|59.74|57.34|0
1651564500000|2022-05-03 07:55:00|59.74|57.34|60.05|57.65|60.17|57.77|59.71|57.31|0
1651564800000|2022-05-03 08:00:00|60.02|57.62|59.36|56.96|60.15|57.75|59.28|56.88|0
1651565100000|2022-05-03 08:05:00|59.34|56.94|59.28|56.88|59.41|57.01|58.94|56.54|0
1651565400000|2022-05-03 08:10:00|59.31|56.91|59.67|57.27|59.77|57.37|59.26|56.86|0
1651565700000|2022-05-03 08:15:00|59.63|57.23|60.47|58.07|60.47|58.07|59.52|57.12|0
1651566000000|2022-05-03 08:20:00|60.44|58.04|60.34|57.94|60.45|58.05|60.01|57.61|0
1651566300000|2022-05-03 08:25:00|60.35|57.95|60.84|58.44|60.84|58.44|60.21|57.81|0
1651566600000|2022-05-03 08:30:00|60.81|58.41|60.98|58.58|61.07|58.67|60.68|58.28|0
1651566900000|2022-05-03 08:35:00|60.95|58.55|60.83|58.43|61.05|58.65|60.78|58.38|0
1651567200000|2022-05-03 08:40:00|60.81|58.41|61.25|58.85|61.39|58.99|60.8|58.4|0
1651567500000|2022-05-03 08:45:00|61.24|58.84|61.31|58.91|61.57|59.17|60.98|58.58|0
1651567800000|2022-05-03 08:50:00|61.28|58.88|61.29|58.89|61.47|59.07|61|58.6|0
1651568100000|2022-05-03 08:55:00|61.31|58.91|61.2|58.8|61.5|59.1|61.03|58.63|0
1651568400000|2022-05-03 09:00:00|61.26|58.86|61.43|59.03|61.58|59.18|61.01|58.61|0
1651568700000|2022-05-03 09:05:00|61.49|59.09|61.61|59.21|61.9|59.5|61.43|59.03|0
1651569000000|2022-05-03 09:10:00|61.55|59.15|61.63|59.23|61.8|59.4|61.4|59|0
1651569300000|2022-05-03 09:15:00|61.49|59.09|61.37|58.97|61.49|59.09|61.08|58.68|0
1651569600000|2022-05-03 09:20:00|61.35|58.95|61.39|58.99|61.63|59.23|61.3|58.9|0
1651569900000|2022-05-03 09:25:00|61.45|59.05|61.63|59.23|61.92|59.52|61.34|58.94|0
1651570200000|2022-05-03 09:30:00|61.64|59.24|61.65|59.25|61.94|59.54|61.6|59.2|0
1651570500000|2022-05-03 09:35:00|61.59|59.19|61.68|59.28|61.8|59.4|61.54|59.14|0
1651570800000|2022-05-03 09:40:00|61.67|59.27|61.3|58.9|61.67|59.27|61.24|58.84|0
1651571100000|2022-05-03 09:45:00|61.33|58.93|61.21|58.81|61.33|58.93|61.03|58.63|0
1651571400000|2022-05-03 09:50:00|61.18|58.78|61.18|58.78|61.38|58.98|61.11|58.71|0
1651571700000|2022-05-03 09:55:00|61.13|58.73|61.31|58.91|61.47|59.07|61.03|58.63|0
1651572000000|2022-05-03 10:00:00|61.29|58.89|61.1|58.7|61.42|59.02|61.04|58.64|0
1651572300000|2022-05-03 10:05:00|61.11|58.71|61.34|58.94|61.54|59.14|61.08|58.68|0
1651572600000|2022-05-03 10:10:00|61.36|58.96|61.28|58.88|61.69|59.29|61.18|58.78|0
1651572900000|2022-05-03 10:15:00|61.3|58.9|61.69|59.29|61.71|59.31|61.22|58.82|0
1651573200000|2022-05-03 10:20:00|61.72|59.32|62.1|59.7|62.25|59.85|61.72|59.32|0
1651573500000|2022-05-03 10:25:00|62.18|59.78|62.77|60.37|62.96|60.56|62.1|59.7|0
1651573800000|2022-05-03 10:30:00|62.81|60.41|62.99|60.59|63.41|61.01|62.75|60.35|0
1651574100000|2022-05-03 10:35:00|62.96|60.56|63.05|60.65|63.2|60.8|62.78|60.38|0
1651574400000|2022-05-03 10:40:00|63.02|60.62|63.83|61.43|63.83|61.43|62.96|60.56|0
1651574700000|2022-05-03 10:45:00|63.8|61.4|63.73|61.33|64.07|61.67|63.73|61.33|0
1651575000000|2022-05-03 10:50:00|63.76|61.36|63.55|61.15|64.14|61.74|63.55|61.15|0
1651575300000|2022-05-03 10:55:00|63.53|61.13|63.52|61.12|63.62|61.22|63.43|61.03|0
1651575600000|2022-05-03 11:00:00|63.5|61.1|63.53|61.13|63.73|61.33|63.43|61.03|0
1651575900000|2022-05-03 11:05:00|63.54|61.14|63.53|61.13|65.53|63.13|63.32|60.92|0
1651576200000|2022-05-03 11:10:00|63.52|61.12|63.41|61.01|63.74|61.34|63.29|60.89|0
1651576500000|2022-05-03 11:15:00|63.35|60.95|63.59|61.19|63.59|61.19|63.29|60.89|0
1651576800000|2022-05-03 11:20:00|63.56|61.16|63.28|60.88|63.77|61.37|63.28|60.88|0
1651577100000|2022-05-03 11:25:00|63.25|60.85|62.74|60.34|63.46|61.06|62.71|60.31|0
1651577400000|2022-05-03 11:30:00|62.76|60.36|62.95|60.55|62.96|60.56|62.44|60.04|0
1651577700000|2022-05-03 11:35:00|62.92|60.52|62.89|60.49|63.01|60.61|62.77|60.37|0
1651578000000|2022-05-03 11:40:00|62.9|60.5|62.76|60.36|62.95|60.55|62.53|60.13|0
1651578300000|2022-05-03 11:45:00|62.79|60.39|62.38|59.98|62.85|60.45|62.38|59.98|0
1651578600000|2022-05-03 11:50:00|62.35|59.95|62.15|59.75|62.52|60.12|62.15|59.75|0
1651578900000|2022-05-03 11:55:00|62.2|59.8|62.02|59.62|62.2|59.8|61.93|59.53|0
1651579200000|2022-05-03 12:00:00|62.1|59.7|61.63|59.23|62.1|59.7|61.51|59.11|0
1651579500000|2022-05-03 12:05:00|61.6|59.2|61.6|59.2|61.81|59.41|61.36|58.96|0
1651579800000|2022-05-03 12:10:00|61.57|59.17|61.36|58.96|61.66|59.26|61.25|58.85|0
1651580100000|2022-05-03 12:15:00|61.3|58.9|61.13|58.73|61.3|58.9|61.01|58.61|0
1651580400000|2022-05-03 12:20:00|61.07|58.67|61.44|59.04|61.5|59.1|60.98|58.58|0
1651580700000|2022-05-03 12:25:00|61.42|59.02|60.93|58.53|62.6|60.2|60.87|58.47|0
1651581000000|2022-05-03 12:30:00|60.96|58.56|60.75|58.35|61.27|58.87|60.55|58.15|0
1651581300000|2022-05-03 12:35:00|60.72|58.32|60.28|57.88|60.81|58.41|60.28|57.88|0
1651581600000|2022-05-03 12:40:00|60.31|57.91|59.88|57.48|60.4|58|59.88|57.48|0
1651581900000|2022-05-03 12:45:00|59.85|57.45|60.05|57.65|60.08|57.68|59.79|57.39|0
1651582200000|2022-05-03 12:50:00|60.02|57.62|60.13|57.73|60.42|58.02|59.96|57.56|0
1651582500000|2022-05-03 12:55:00|60.12|57.72|59.13|56.73|60.72|58.32|58.27|55.87|0
1651582800000|2022-05-03 13:00:00|59.11|56.71|59.36|56.96|59.5|57.1|59.05|56.65|0
1651583100000|2022-05-03 13:05:00|59.3|56.9|59.3|56.9|59.5|57.1|59.19|56.79|0
1651583400000|2022-05-03 13:10:00|59.29|56.89|59.47|57.07|59.5|57.1|59.27|56.87|0
1651583700000|2022-05-03 13:15:00|59.49|57.09|59.53|57.13|59.64|57.24|59.27|56.87|0
1651584000000|2022-05-03 13:20:00|59.54|57.14|59.58|57.18|59.84|57.44|59.41|57.01|0
1651584300000|2022-05-03 13:25:00|59.64|57.24|59.61|57.21|60.21|57.81|59.61|57.21|0
1651584600000|2022-05-03 13:30:00|59.52|57.12|59.06|56.66|60.79|58.39|58.78|56.38|0
1651584900000|2022-05-03 13:35:00|59.18|56.78|60.88|58.48|61|58.6|59.18|56.78|0
1651585200000|2022-05-03 13:40:00|60.61|58.21|60.26|57.86|60.82|58.42|59.29|56.89|0
1651585500000|2022-05-03 13:45:00|60.35|57.95|60.61|58.21|61.4|59|60.17|57.77|0
1651585800000|2022-05-03 13:50:00|60.73|58.33|59.53|57.13|61.02|58.62|59.47|57.07|0
1651586100000|2022-05-03 13:55:00|59.56|57.16|59.01|56.61|60.11|57.71|58.8|56.4|0
1651586400000|2022-05-03 14:00:00|58.7|56.3|57.6|55.2|58.91|56.51|57.43|55.03|0
1651586700000|2022-05-03 14:05:00|57.57|55.17|59.47|57.07|59.7|57.3|57.32|54.92|0
1651587000000|2022-05-03 14:10:00|59.61|57.21|58.38|55.98|60.05|57.65|58.35|55.95|0
1651587300000|2022-05-03 14:15:00|58.52|56.12|58.61|56.21|59.7|57.3|58.52|56.12|0
1651587600000|2022-05-03 14:20:00|58.66|56.26|57.88|55.48|59.46|57.06|57.88|55.48|0
1651587900000|2022-05-03 14:25:00|57.8|55.4|56.86|54.46|58.07|55.67|56.62|54.22|0
1651588200000|2022-05-03 14:30:00|56.76|54.36|56.18|53.78|57.49|55.09|55.88|53.48|0
1651588500000|2022-05-03 14:35:00|56.1|53.7|57.2|54.8|57.2|54.8|56.01|53.61|0
1651588800000|2022-05-03 14:40:00|57.17|54.77|58.21|55.81|58.21|55.81|57.12|54.72|0
1651589100000|2022-05-03 14:45:00|58.24|55.84|58.36|55.96|58.81|56.41|57.5|55.1|0
1651589400000|2022-05-03 14:50:00|58.45|56.05|57.46|55.06|58.62|56.22|57.11|54.71|0
1651589700000|2022-05-03 14:55:00|57.52|55.12|56.67|54.27|57.85|55.45|56.37|53.97|0
1651590000000|2022-05-03 15:00:00|56.64|54.24|55.76|53.36|57.23|54.83|55.7|53.3|0
1651590300000|2022-05-03 15:05:00|55.43|53.03|54.21|51.81|56.3|53.9|53.58|51.18|0
1651590600000|2022-05-03 15:10:00|54.18|51.78|54.76|52.36|55.58|53.18|54.1|51.7|0
1651590900000|2022-05-03 15:15:00|54.58|52.18|54.76|52.36|55.52|53.12|54.28|51.88|0
1651591200000|2022-05-03 15:20:00|54.74|52.34|53.91|51.51|54.74|52.34|53.88|51.48|0
1651591500000|2022-05-03 15:25:00|54|51.6|54.38|51.98|54.57|52.17|53.8|51.4|0
1651591800000|2022-05-03 15:30:00|54.2|51.8|53.59|51.19|54.28|51.88|53.38|50.98|0
1651592100000|2022-05-03 15:35:00|53.61|51.21|54.7|52.3|54.83|52.43|53.57|51.17|0
1651592400000|2022-05-03 15:40:00|54.65|52.25|54.56|52.16|54.65|52.25|53.9|51.5|0
1651592700000|2022-05-03 15:45:00|54.54|52.14|54.64|52.24|55.07|52.67|54.48|52.08|0
1651593000000|2022-05-03 15:50:00|54.62|52.22|54.67|52.27|55.02|52.62|54.43|52.03|0
1651593300000|2022-05-03 15:55:00|54.68|52.28|54.42|52.02|54.91|52.51|54.34|51.94|0
1651593600000|2022-05-03 16:00:00|54.46|52.06|53.89|51.49|54.66|52.26|53.52|51.12|0
1651593900000|2022-05-03 16:05:00|53.92|51.52|56.1|53.7|56.48|54.08|53.92|51.52|0
1651594200000|2022-05-03 16:10:00|56.15|53.75|56.1|53.7|57.23|54.83|55.97|53.57|0
1651594500000|2022-05-03 16:15:00|56.03|53.63|55.97|53.57|56.49|54.09|55.89|53.49|0
1651594800000|2022-05-03 16:20:00|56|53.6|55.56|53.16|56|53.6|55.37|52.97|0
1651595100000|2022-05-03 16:25:00|55.48|53.08|56.21|53.81|56.21|53.81|55.11|52.71|0
1651595400000|2022-05-03 16:30:00|56.24|53.84|56.24|53.84|56.85|54.45|55.96|53.56|0
1651595700000|2022-05-03 16:35:00|56.15|53.75|56.03|53.63|56.43|54.03|55.61|53.21|0
1651596000000|2022-05-03 16:40:00|55.96|53.56|55.88|53.48|56.21|53.81|55.5|53.1|0
1651596300000|2022-05-03 16:45:00|55.93|53.53|56.01|53.61|56.42|54.02|55.4|53|0
1651596600000|2022-05-03 16:50:00|56.13|53.73|56.36|53.96|56.36|53.96|55.71|53.31|0
1651596900000|2022-05-03 16:55:00|56.31|53.91|55.9|53.5|56.89|54.49|55.73|53.33|0
1651597200000|2022-05-03 17:00:00|55.73|53.33|55.62|53.22|55.9|53.5|54.87|52.47|0
1651597500000|2022-05-03 17:05:00|55.68|53.28|55.12|52.72|55.87|53.47|55|52.6|0
1651597800000|2022-05-03 17:10:00|55.11|52.71|54.59|52.19|55.29|52.89|54.48|52.08|0
1651598100000|2022-05-03 17:15:00|54.49|52.09|54.54|52.14|54.58|52.18|54.19|51.79|0
1651598400000|2022-05-03 17:20:00|54.51|52.11|54.8|52.4|55.18|52.78|54.06|51.66|0
1651598700000|2022-05-03 17:25:00|54.86|52.46|55.11|52.71|55.41|53.01|54.7|52.3|0
1651599000000|2022-05-03 17:30:00|55.1|52.7|54.57|52.17|55.18|52.78|54.53|52.13|0
1651599300000|2022-05-03 17:35:00|54.56|52.16|53.85|51.45|54.88|52.48|53.82|51.42|0
1651599600000|2022-05-03 17:40:00|53.82|51.42|53.71|51.31|54.32|51.92|53.69|51.29|0
1651599900000|2022-05-03 17:45:00|53.63|51.23|54.16|51.76|54.29|51.89|53.63|51.23|0
1651600200000|2022-05-03 17:50:00|54.18|51.78|54.64|52.24|54.94|52.54|54.08|51.68|0
1651600500000|2022-05-03 17:55:00|54.59|52.19|54.72|52.32|54.99|52.59|54.56|52.16|0
1651600800000|2022-05-03 18:00:00|54.75|52.35|55.64|53.24|55.72|53.32|54.75|52.35|0
1651601100000|2022-05-03 18:05:00|55.66|53.26|55.83|53.43|56.1|53.7|55.66|53.26|0
1651601400000|2022-05-03 18:10:00|55.93|53.53|56.66|54.26|56.76|54.36|55.78|53.38|0
1651601700000|2022-05-03 18:15:00|56.76|54.36|56.94|54.54|57.4|55|55.76|53.36|0
1651602000000|2022-05-03 18:20:00|56.97|54.57|56.97|54.57|57.36|54.96|56.8|54.4|0
1651602300000|2022-05-03 18:25:00|56.94|54.54|57.29|54.89|57.36|54.96|56.85|54.45|0
1651602600000|2022-05-03 18:30:00|57.24|54.84|56.35|53.95|57.27|54.87|56.35|53.95|0
1651602900000|2022-05-03 18:35:00|56.43|54.03|57.01|54.61|57.07|54.67|55.58|53.18|0
1651603200000|2022-05-03 18:40:00|56.9|54.5|56.68|54.28|58.2|55.8|56.32|53.92|0
1651603500000|2022-05-03 18:45:00|56.59|54.19|56.29|53.89|57.74|55.34|56.09|53.69|0
1651603800000|2022-05-03 18:50:00|56.26|53.86|55.71|53.31|56.51|54.11|55.22|52.82|0
1651604100000|2022-05-03 18:55:00|55.73|53.33|54.67|52.27|55.98|53.58|54.49|52.09|0
1651604400000|2022-05-03 19:00:00|54.51|52.11|54.97|52.57|55.08|52.68|54.49|52.09|0
1651604700000|2022-05-03 19:05:00|55|52.6|54.22|51.82|56|53.6|53.84|51.44|0
1651605000000|2022-05-03 19:10:00|54.08|51.68|53.79|51.39|54.38|51.98|53.58|51.18|0
1651605300000|2022-05-03 19:15:00|53.82|51.42|54.78|52.38|54.86|52.46|53.69|51.29|0
1651605600000|2022-05-03 19:20:00|54.81|52.41|55|52.6|55.65|53.25|53.92|51.52|0
1651605900000|2022-05-03 19:25:00|54.96|52.56|54.97|52.57|55.46|53.06|54.64|52.24|0
1651606200000|2022-05-03 19:30:00|54.98|52.58|54.53|52.13|55.48|53.08|54.29|51.89|0
1651606500000|2022-05-03 19:35:00|54.48|52.08|54.72|52.32|55.73|53.33|54.4|52|0
1651606800000|2022-05-03 19:40:00|54.83|52.43|55.02|52.62|56.01|53.61|54.4|52|0
1651607100000|2022-05-03 19:45:00|55.19|52.79|54.78|52.38|55.55|53.15|54.15|51.75|0
1651607400000|2022-05-03 19:50:00|54.75|52.35|53.53|51.13|55.41|53.01|53.35|50.95|0
1651607700000|2022-05-03 19:55:00|53.4|51|54.3|51.9|54.71|52.31|53.11|50.71|0
1651608000000|2022-05-03 20:00:00|54.16|51.76|53.65|51.25|54.3|51.9|53.35|50.95|0
1651608300000|2022-05-03 20:05:00|53.59|51.19|53.8|51.4|53.8|51.4|53.13|50.73|0
1651608600000|2022-05-03 20:10:00|53.83|51.43|54.07|51.67|54.2|51.8|53.26|50.86|0
1651608900000|2022-05-03 20:15:00|54.11|51.31|54.23|51.43|54.4|51.6|53.97|51.17|0
1651609200000|2022-05-03 20:20:00|54.24|51.44|54.54|51.74|54.72|51.92|54.21|51.41|0
1651609500000|2022-05-03 20:25:00|54.55|51.75|54.45|51.65|54.59|51.79|54.32|51.52|0
1651609800000|2022-05-03 20:30:00|54.48|51.68|54.56|51.76|54.75|51.95|54.32|51.52|0
1651610100000|2022-05-03 20:35:00|54.54|51.74|54.53|51.73|54.61|51.81|54.45|51.65|0
1651610400000|2022-05-03 20:40:00|54.54|51.74|54.49|51.69|54.59|51.79|54.39|51.59|0
1651610700000|2022-05-03 20:45:00|54.45|51.65|54.55|51.75|54.59|51.79|54.3|51.5|0
1651611000000|2022-05-03 20:50:00|54.51|51.71|54.54|51.74|54.6|51.8|54.43|51.63|0
1651611300000|2022-05-03 20:55:00|54.49|51.69|54.16|51.36|54.49|51.69|54.14|51.34|0
1651611600000|2022-05-03 21:00:00|54.2|51.4|54.1|51.3|54.22|51.42|54.1|51.3|0
1651611900000|2022-05-03 21:05:00|54.08|51.28|54|51.2|54.11|51.31|54|51.2|0
1651612200000|2022-05-03 21:10:00|54.02|51.22|54.05|51.25|54.07|51.27|54.02|51.22|0
1651612500000|2022-05-03 21:15:00|54.06|51.26|54.05|51.25|54.06|51.26|54.03|51.23|0
1651612800000|2022-05-03 21:20:00|54.06|51.26|54.03|51.23|54.06|51.26|54.01|51.21|0
1651613100000|2022-05-03 21:25:00|54.04|51.24|54.03|51.23|54.04|51.24|54.03|51.23|0
1651613400000|2022-05-03 21:30:00|54.05|51.25|54.06|51.26|54.06|51.26|54.05|51.25|0
1651613700000|2022-05-03 21:35:00|54.07|51.27|54.01|51.21|54.07|51.27|54.01|51.21|0
1651614000000|2022-05-03 21:40:00|54|51.2|54.06|51.26|54.15|51.35|53.95|51.15|0
1651614300000|2022-05-03 21:45:00|54.03|51.23|54.1|51.3|54.11|51.31|54.03|51.23|0
1651614600000|2022-05-03 21:50:00|54.08|51.28|54.04|51.24|54.1|51.3|54|51.2|0
1651614900000|2022-05-03 21:55:00|54.05|51.25|54.02|51.22|54.05|51.25|54|51.2|0
1651615200000|2022-05-03 22:00:00|54.35|51.55|54.45|51.65|54.49|51.69|54.28|51.48|0
1651615500000|2022-05-03 22:05:00|54.44|51.64|54.21|51.41|54.44|51.64|54.13|51.33|0
1651615800000|2022-05-03 22:10:00|54.17|51.37|53.99|51.19|54.19|51.39|53.95|51.15|0
1651616100000|2022-05-03 22:15:00|54|51.2|54.11|51.31|54.14|51.34|53.88|51.08|0
1651616400000|2022-05-03 22:20:00|54.1|51.3|53.91|51.11|54.1|51.3|53.85|51.05|0
1651616700000|2022-05-03 22:25:00|53.89|51.09|53.88|51.08|53.95|51.15|53.75|50.95|0
1651617000000|2022-05-03 22:30:00|53.86|51.06|53.94|51.14|54|51.2|53.84|51.04|0
1651617300000|2022-05-03 22:35:00|53.91|51.11|53.99|51.19|53.99|51.19|53.83|51.03|0
1651617600000|2022-05-03 22:40:00|54.02|51.22|54.02|51.22|54.02|51.22|53.86|51.06|0
1651617900000|2022-05-03 22:45:00|54.04|51.24|54.01|51.21|54.12|51.32|53.94|51.14|0
1651618200000|2022-05-03 22:50:00|54.03|51.23|54.04|51.24|54.07|51.27|53.99|51.19|0
1651618500000|2022-05-03 22:55:00|53.99|51.19|54.2|51.4|54.2|51.4|53.99|51.19|0
1651618800000|2022-05-03 23:00:00|54.17|51.37|54.06|51.26|54.28|51.48|54.06|51.26|0
1651619100000|2022-05-03 23:05:00|54.08|51.28|54.19|51.39|54.25|51.45|54.07|51.27|0
1651619400000|2022-05-03 23:10:00|54.18|51.38|54.11|51.31|54.19|51.39|54.06|51.26|0
1651619700000|2022-05-03 23:15:00|54.08|51.28|54.07|51.27|54.11|51.31|53.98|51.18|0
1651620000000|2022-05-03 23:20:00|54.03|51.23|54.11|51.31|54.11|51.31|53.97|51.17|0
1651620300000|2022-05-03 23:25:00|54.05|51.25|54.1|51.3|54.11|51.31|54.05|51.25|0
1651620600000|2022-05-03 23:30:00|54.08|51.28|53.99|51.19|54.13|51.33|53.94|51.14|0
1651620900000|2022-05-03 23:35:00|53.98|51.18|53.99|51.19|54.1|51.3|53.97|51.17|0
1651621200000|2022-05-03 23:40:00|54.01|51.21|54.02|51.22|54.03|51.23|53.96|51.16|0
1651621500000|2022-05-03 23:45:00|54.04|51.24|53.77|50.97|54.07|51.27|53.75|50.95|0
1651621800000|2022-05-03 23:50:00|53.76|50.96|53.88|51.08|53.88|51.08|53.61|50.81|0
1651622100000|2022-05-03 23:55:00|53.87|51.07|53.85|51.05|53.99|51.19|53.84|51.04|0
1651622400000|2022-05-04 00:00:00|53.88|51.08|53.93|51.13|53.96|51.16|53.85|51.05|0
1651622700000|2022-05-04 00:05:00|53.9|51.1|53.74|50.94|53.93|51.13|53.74|50.94|0
1651623000000|2022-05-04 00:10:00|53.75|50.95|53.76|50.96|53.79|50.99|53.58|50.78|0
1651623300000|2022-05-04 00:15:00|53.75|50.95|53.82|51.02|53.91|51.11|53.7|50.9|0
1651623600000|2022-05-04 00:20:00|53.81|51.01|54.03|51.23|54.03|51.23|53.81|51.01|0
1651623900000|2022-05-04 00:25:00|54.05|51.25|54.01|51.21|54.08|51.28|53.89|51.09|0
1651624200000|2022-05-04 00:30:00|54.02|51.22|53.97|51.17|54.08|51.28|53.97|51.17|0
1651624500000|2022-05-04 00:35:00|54|51.2|53.94|51.14|54.02|51.22|53.86|51.06|0
1651624800000|2022-05-04 00:40:00|53.91|51.11|53.96|51.16|54.03|51.23|53.78|50.98|0
1651625100000|2022-05-04 00:45:00|53.94|51.14|53.91|51.11|53.95|51.15|53.75|50.95|0
1651625400000|2022-05-04 00:50:00|53.92|51.12|53.99|51.19|54.07|51.27|53.88|51.08|0
1651625700000|2022-05-04 00:55:00|54.01|51.21|53.9|51.1|54.01|51.21|53.88|51.08|0
1651626000000|2022-05-04 01:00:00|53.88|51.08|53.77|50.97|53.93|51.13|53.72|50.92|0
1651626300000|2022-05-04 01:05:00|53.76|50.96|53.79|50.99|53.82|51.02|53.69|50.89|0
1651626600000|2022-05-04 01:10:00|53.82|51.02|53.66|50.86|53.82|51.02|53.65|50.85|0
1651626900000|2022-05-04 01:15:00|53.67|50.87|53.55|50.75|53.68|50.88|53.42|50.62|0
1651627200000|2022-05-04 01:20:00|53.5|50.7|53.48|50.68|53.58|50.78|53.47|50.67|0
1651627500000|2022-05-04 01:25:00|53.52|50.72|53.36|50.56|53.55|50.75|53.33|50.53|0
1651627800000|2022-05-04 01:30:00|53.33|50.53|53.25|50.45|53.44|50.64|53.2|50.4|0
1651628100000|2022-05-04 01:35:00|53.23|50.43|52.78|49.98|53.33|50.53|52.63|49.83|0
1651628400000|2022-05-04 01:40:00|52.76|49.96|52.65|49.85|52.77|49.97|52.6|49.8|0
1651628700000|2022-05-04 01:45:00|52.6|49.8|52.73|49.93|52.78|49.98|52.6|49.8|0
1651629000000|2022-05-04 01:50:00|52.75|49.95|52.78|49.98|52.78|49.98|52.71|49.91|0
1651629300000|2022-05-04 01:55:00|52.77|49.97|52.8|50|52.86|50.06|52.72|49.92|0
1651629600000|2022-05-04 02:00:00|52.78|49.98|52.69|49.89|52.83|50.03|52.54|49.74|0
1651629900000|2022-05-04 02:05:00|52.67|49.87|52.67|49.87|52.69|49.89|52.56|49.76|0
1651630200000|2022-05-04 02:10:00|52.69|49.89|52.74|49.94|52.74|49.94|52.64|49.84|0
1651630500000|2022-05-04 02:15:00|52.77|49.97|52.66|49.86|52.82|50.02|52.66|49.86|0
1651630800000|2022-05-04 02:20:00|52.71|49.91|52.77|49.97|52.82|50.02|52.71|49.91|0
1651631100000|2022-05-04 02:25:00|52.74|49.94|52.76|49.96|52.82|50.02|52.68|49.88|0
1651631400000|2022-05-04 02:30:00|52.74|49.94|53.01|50.21|53.02|50.22|52.74|49.94|0
1651631700000|2022-05-04 02:35:00|53.02|50.22|53|50.2|53.1|50.3|52.86|50.06|0
1651632000000|2022-05-04 02:40:00|52.98|50.18|53.34|50.54|53.36|50.56|52.93|50.13|0
1651632300000|2022-05-04 02:45:00|53.31|50.51|53.49|50.69|53.51|50.71|53.26|50.46|0
1651632600000|2022-05-04 02:50:00|53.48|50.68|53.55|50.75|53.6|50.8|53.44|50.64|0
1651632900000|2022-05-04 02:55:00|53.57|50.77|53.7|50.9|53.73|50.93|53.49|50.69|0
1651633200000|2022-05-04 03:00:00|53.66|50.86|53.46|50.66|53.68|50.88|53.44|50.64|0
1651633500000|2022-05-04 03:05:00|53.49|50.69|53.5|50.7|53.51|50.71|53.35|50.55|0
1651633800000|2022-05-04 03:10:00|53.51|50.71|53.59|50.79|53.72|50.92|53.51|50.71|0
1651634100000|2022-05-04 03:15:00|53.58|50.78|53.51|50.71|53.59|50.79|53.48|50.68|0
1651634400000|2022-05-04 03:20:00|53.48|50.68|53.45|50.65|53.51|50.71|53.4|50.6|0
1651634700000|2022-05-04 03:25:00|53.43|50.63|53.44|50.64|53.44|50.64|53.31|50.51|0
1651635000000|2022-05-04 03:30:00|53.42|50.62|53.82|51.02|53.85|51.05|53.42|50.62|0
1651635300000|2022-05-04 03:35:00|53.85|51.05|53.79|50.99|53.85|51.05|53.74|50.94|0
1651635600000|2022-05-04 03:40:00|53.81|51.01|53.84|51.04|53.98|51.18|53.79|50.99|0
1651635900000|2022-05-04 03:45:00|53.87|51.07|53.87|51.07|53.9|51.1|53.76|50.96|0
1651636200000|2022-05-04 03:50:00|53.86|51.06|53.79|50.99|53.87|51.07|53.76|50.96|0
1651636500000|2022-05-04 03:55:00|53.77|50.97|53.74|50.94|53.84|51.04|53.74|50.94|0
1651636800000|2022-05-04 04:00:00|53.73|50.93|53.59|50.79|53.76|50.96|53.46|50.66|0
1651637100000|2022-05-04 04:05:00|53.57|50.77|53.62|50.82|53.65|50.85|53.57|50.77|0
1651637400000|2022-05-04 04:10:00|53.63|50.83|53.54|50.74|53.69|50.89|53.43|50.63|0
1651637700000|2022-05-04 04:15:00|53.52|50.72|53.38|50.58|53.54|50.74|53.35|50.55|0
1651638000000|2022-05-04 04:20:00|53.35|50.55|53.43|50.63|53.45|50.65|53.35|50.55|0
1651638300000|2022-05-04 04:25:00|53.45|50.65|53.45|50.65|53.48|50.68|53.4|50.6|0
1651638600000|2022-05-04 04:30:00|53.42|50.62|53.17|50.37|53.45|50.65|53.1|50.3|0
1651638900000|2022-05-04 04:35:00|53.16|50.36|53.12|50.32|53.24|50.44|53.1|50.3|0
1651639200000|2022-05-04 04:40:00|53.13|50.33|53.23|50.43|53.23|50.43|53.13|50.33|0
1651639500000|2022-05-04 04:45:00|53.26|50.46|53.28|50.48|53.31|50.51|53.25|50.45|0
1651639800000|2022-05-04 04:50:00|53.31|50.51|53.47|50.67|53.49|50.69|53.31|50.51|0
1651640100000|2022-05-04 04:55:00|53.44|50.64|53.57|50.77|53.62|50.82|53.44|50.64|0
1651640400000|2022-05-04 05:00:00|53.6|50.8|53.53|50.73|53.65|50.85|53.46|50.66|0
1651640700000|2022-05-04 05:05:00|53.52|50.72|53.25|50.45|53.57|50.77|53.22|50.42|0
1651641000000|2022-05-04 05:10:00|53.27|50.47|53.33|50.53|53.38|50.58|53.11|50.31|0
1651641300000|2022-05-04 05:15:00|53.32|50.52|53.95|51.15|53.99|51.19|53.27|50.47|0
1651641600000|2022-05-04 05:20:00|53.94|51.14|53.96|51.16|54.06|51.26|53.89|51.09|0
1651641900000|2022-05-04 05:25:00|53.95|51.15|53.84|51.04|54|51.2|53.84|51.04|0
1651642200000|2022-05-04 05:30:00|53.83|51.03|53.92|51.12|53.97|51.17|53.73|50.93|0
1651642500000|2022-05-04 05:35:00|53.94|51.14|54|51.2|54.02|51.22|53.92|51.12|0
1651642800000|2022-05-04 05:40:00|53.97|51.17|53.91|51.11|54.05|51.25|53.89|51.09|0
1651643100000|2022-05-04 05:45:00|53.94|51.14|53.83|51.03|54.02|51.22|53.83|51.03|0
1651643400000|2022-05-04 05:50:00|53.82|51.02|53.69|50.89|53.91|51.11|53.69|50.89|0
1651643700000|2022-05-04 05:55:00|53.68|50.88|53.53|50.73|53.72|50.92|53.48|50.68|0
1651644000000|2022-05-04 06:00:00|53.59|50.79|54.01|51.21|54.04|51.24|53.59|50.79|0
1651644300000|2022-05-04 06:05:00|54.04|51.24|53.74|50.94|54.12|51.32|53.58|50.78|0
1651644600000|2022-05-04 06:10:00|53.72|50.92|53.7|50.9|53.77|50.97|53.55|50.75|0
1651644900000|2022-05-04 06:15:00|53.69|50.89|53.38|50.58|53.74|50.94|53.34|50.54|0
1651645200000|2022-05-04 06:20:00|53.37|50.57|53.5|50.7|53.52|50.72|53.31|50.51|0
1651645500000|2022-05-04 06:25:00|53.48|50.68|53.68|50.88|53.76|50.96|53.47|50.67|0
1651645800000|2022-05-04 06:30:00|53.65|50.85|53.62|50.82|53.72|50.92|53.47|50.67|0
1651646100000|2022-05-04 06:35:00|53.64|50.84|53.46|50.66|53.68|50.88|53.46|50.66|0
1651646400000|2022-05-04 06:40:00|53.49|50.69|53.43|50.63|53.57|50.77|53.38|50.58|0
1651646700000|2022-05-04 06:45:00|53.41|50.61|53.46|50.66|53.57|50.77|53.35|50.55|0
1651647000000|2022-05-04 06:50:00|53.47|50.67|53.56|50.76|53.67|50.87|53.4|50.6|0
1651647300000|2022-05-04 06:55:00|53.55|50.75|53.47|50.67|53.56|50.76|53.37|50.57|0
1651647600000|2022-05-04 07:00:00|53.48|50.68|53.28|50.48|53.72|50.92|53.19|50.39|0
1651647900000|2022-05-04 07:05:00|53.13|50.73|53.61|51.21|53.81|51.41|52.99|50.59|0
1651648200000|2022-05-04 07:10:00|53.6|51.2|54.05|51.65|54.19|51.79|53.53|51.13|0
1651648500000|2022-05-04 07:15:00|54.07|51.67|53.94|51.54|54.31|51.91|53.91|51.51|0
1651648800000|2022-05-04 07:20:00|53.93|51.53|54.28|51.88|54.39|51.99|53.82|51.42|0
1651649100000|2022-05-04 07:25:00|54.31|51.91|54.2|51.8|54.72|52.32|54.19|51.79|0
1651649400000|2022-05-04 07:30:00|54.24|51.84|54.33|51.93|54.42|52.02|54.15|51.75|0
1651649700000|2022-05-04 07:35:00|54.35|51.95|54.25|51.85|54.52|52.12|54.17|51.77|0
1651650000000|2022-05-04 07:40:00|54.29|51.89|54.14|51.74|54.4|52|54.11|51.71|0
1651650300000|2022-05-04 07:45:00|54.13|51.73|53.9|51.5|54.13|51.73|53.82|51.42|0
1651650600000|2022-05-04 07:50:00|53.82|51.42|53.55|51.15|53.84|51.44|53.55|51.15|0
1651650900000|2022-05-04 07:55:00|53.5|51.1|53.59|51.19|53.63|51.23|53.47|51.07|0
1651651200000|2022-05-04 08:00:00|53.55|51.15|53.54|51.14|53.57|51.17|53.31|50.91|0
1651651500000|2022-05-04 08:05:00|53.56|51.16|53.2|50.8|53.65|51.25|53.17|50.77|0
1651651800000|2022-05-04 08:10:00|53.22|50.82|53.25|50.85|53.36|50.96|53.09|50.69|0
1651652100000|2022-05-04 08:15:00|53.26|50.86|53.48|51.08|53.51|51.11|53.22|50.82|0
1651652400000|2022-05-04 08:20:00|53.51|51.11|53.5|51.1|53.64|51.24|53.48|51.08|0
1651652700000|2022-05-04 08:25:00|53.51|51.11|53.16|50.76|53.51|51.11|53.14|50.74|0
1651653000000|2022-05-04 08:30:00|53.14|50.74|53.36|50.96|53.53|51.13|53.14|50.74|0
1651653300000|2022-05-04 08:35:00|53.37|50.97|53.4|51|53.52|51.12|53.32|50.92|0
1651653600000|2022-05-04 08:40:00|53.37|50.97|53.34|50.94|53.5|51.1|53.32|50.92|0
1651653900000|2022-05-04 08:45:00|53.37|50.97|53.23|50.83|53.45|51.05|53.13|50.73|0
1651654200000|2022-05-04 08:50:00|53.22|50.82|53.26|50.86|53.34|50.94|53.14|50.74|0
1651654500000|2022-05-04 08:55:00|53.24|50.84|53.28|50.88|53.33|50.93|53.11|50.71|0
1651654800000|2022-05-04 09:00:00|53.31|50.91|53.73|51.33|53.81|51.41|53.28|50.88|0
1651655100000|2022-05-04 09:05:00|53.81|51.41|53.74|51.34|53.84|51.44|53.62|51.22|0
1651655400000|2022-05-04 09:10:00|53.73|51.33|53.49|51.09|53.84|51.44|53.49|51.09|0
1651655700000|2022-05-04 09:15:00|53.51|51.11|53.62|51.22|53.62|51.22|53.46|51.06|0
1651656000000|2022-05-04 09:20:00|53.59|51.19|53.48|51.08|53.8|51.4|53.46|51.06|0
1651656300000|2022-05-04 09:25:00|53.51|51.11|53.35|50.95|53.56|51.16|53.32|50.92|0
1651656600000|2022-05-04 09:30:00|53.34|50.94|53.21|50.81|53.45|51.05|53.21|50.81|0
1651656900000|2022-05-04 09:35:00|53.24|50.84|53.33|50.93|53.39|50.99|53.24|50.84|0
1651657200000|2022-05-04 09:40:00|53.34|50.94|53.14|50.74|53.37|50.97|53.02|50.62|0
1651657500000|2022-05-04 09:45:00|53.13|50.73|53.13|50.73|53.23|50.83|53.05|50.65|0
1651657800000|2022-05-04 09:50:00|53.11|50.71|52.91|50.51|53.23|50.83|52.91|50.51|0
1651658100000|2022-05-04 09:55:00|52.89|50.49|52.65|50.25|52.93|50.53|52.62|50.22|0
1651658400000|2022-05-04 10:00:00|52.62|50.22|52.56|50.16|52.65|50.25|52.41|50.01|0
1651658700000|2022-05-04 10:05:00|52.57|50.17|52.54|50.14|52.67|50.27|52.44|50.04|0
1651659000000|2022-05-04 10:10:00|52.57|50.17|52.62|50.22|52.67|50.27|52.54|50.14|0
1651659300000|2022-05-04 10:15:00|52.59|50.19|52.51|50.11|52.64|50.24|52.48|50.08|0
1651659600000|2022-05-04 10:20:00|52.48|50.08|52.68|50.28|52.77|50.37|52.47|50.07|0
1651659900000|2022-05-04 10:25:00|52.69|50.29|52.98|50.58|52.98|50.58|52.64|50.24|0
1651660200000|2022-05-04 10:30:00|52.97|50.57|52.84|50.44|52.97|50.57|52.62|50.22|0
1651660500000|2022-05-04 10:35:00|52.83|50.43|53.12|50.72|53.45|51.05|52.43|50.03|0
1651660800000|2022-05-04 10:40:00|53.15|50.75|53.09|50.69|53.31|50.91|53.07|50.67|0
1651661100000|2022-05-04 10:45:00|53.07|50.67|53.2|50.8|53.28|50.88|53.04|50.64|0
1651661400000|2022-05-04 10:50:00|53.21|50.81|53.12|50.72|53.25|50.85|53.12|50.72|0
1651661700000|2022-05-04 10:55:00|53.09|50.69|53.14|50.74|53.3|50.9|52.88|50.48|0
1651662000000|2022-05-04 11:00:00|53.17|50.77|53.32|50.92|53.32|50.92|53.04|50.64|0
1651662300000|2022-05-04 11:05:00|53.34|50.94|53.31|50.91|53.38|50.98|53.26|50.86|0
1651662600000|2022-05-04 11:10:00|53.32|50.92|53.19|50.79|53.37|50.97|53.11|50.71|0
1651662900000|2022-05-04 11:15:00|53.16|50.76|53.04|50.64|53.16|50.76|52.97|50.57|0
1651663200000|2022-05-04 11:20:00|53.03|50.63|52.68|50.28|53.05|50.65|52.65|50.25|0
1651663500000|2022-05-04 11:25:00|52.67|50.27|52.63|50.23|52.75|50.35|52.55|50.15|0
1651663800000|2022-05-04 11:30:00|52.6|50.2|52.6|50.2|52.69|50.29|52.55|50.15|0
1651664100000|2022-05-04 11:35:00|52.63|50.23|52.76|50.36|52.81|50.41|52.6|50.2|0
1651664400000|2022-05-04 11:40:00|52.78|50.38|52.08|49.68|52.98|50.58|52.06|49.66|0
1651664700000|2022-05-04 11:45:00|52.06|49.66|52.11|49.71|52.14|49.74|52.01|49.61|0
1651665000000|2022-05-04 11:50:00|52.08|49.68|52.34|49.94|52.39|49.99|52.05|49.65|0
1651665300000|2022-05-04 11:55:00|52.31|49.91|52.34|49.94|52.39|49.99|52.3|49.9|0
1651665600000|2022-05-04 12:00:00|52.31|49.91|52.21|49.81|52.31|49.91|52.13|49.73|0
1651665900000|2022-05-04 12:05:00|52.18|49.78|52.1|49.7|52.21|49.81|52.01|49.61|0
1651666200000|2022-05-04 12:10:00|52.07|49.67|52.1|49.7|52.33|49.93|52.02|49.62|0
1651666500000|2022-05-04 12:15:00|52.07|49.67|52.25|49.85|52.33|49.93|52.07|49.67|0
1651666800000|2022-05-04 12:20:00|52.24|49.84|52.54|50.14|52.56|50.16|52.24|49.84|0
1651667100000|2022-05-04 12:25:00|52.56|50.16|52.38|49.98|52.64|50.24|52.35|49.95|0
1651667400000|2022-05-04 12:30:00|52.39|49.99|52.74|50.34|52.77|50.37|52.35|49.95|0
1651667700000|2022-05-04 12:35:00|52.77|50.37|52.74|50.34|52.85|50.45|52.69|50.29|0
1651668000000|2022-05-04 12:40:00|52.77|50.37|52.76|50.36|52.98|50.58|52.76|50.36|0
1651668300000|2022-05-04 12:45:00|52.79|50.39|53|50.6|53.03|50.63|52.71|50.31|0
1651668600000|2022-05-04 12:50:00|53.05|50.65|53|50.6|53.11|50.71|52.89|50.49|0
1651668900000|2022-05-04 12:55:00|53.02|50.62|52.82|50.42|53.1|50.7|52.63|50.23|0
1651669200000|2022-05-04 13:00:00|52.85|50.45|52.64|50.24|52.9|50.5|52.58|50.18|0
1651669500000|2022-05-04 13:05:00|52.66|50.26|52.58|50.18|52.74|50.34|52.5|50.1|0
1651669800000|2022-05-04 13:10:00|52.61|50.21|52.9|50.5|53.03|50.63|52.61|50.21|0
1651670100000|2022-05-04 13:15:00|52.92|50.52|52.76|50.36|52.92|50.52|52.68|50.28|0
1651670400000|2022-05-04 13:20:00|52.79|50.39|52.61|50.21|52.79|50.39|52.52|50.12|0
1651670700000|2022-05-04 13:25:00|52.6|50.2|52.97|50.57|52.97|50.57|52.47|50.07|0
1651671000000|2022-05-04 13:30:00|52.92|50.52|53.71|51.31|53.82|51.42|52.89|50.49|0
1651671300000|2022-05-04 13:35:00|53.79|51.39|53.58|51.18|53.79|51.39|53.26|50.86|0
1651671600000|2022-05-04 13:40:00|53.63|51.23|53.12|50.72|53.71|51.31|52.96|50.56|0
1651671900000|2022-05-04 13:45:00|52.94|50.54|52.7|50.3|53.23|50.83|52.54|50.14|0
1651672200000|2022-05-04 13:50:00|52.72|50.32|53|50.6|53.14|50.74|52.09|49.69|0
1651672500000|2022-05-04 13:55:00|53.16|50.76|53.41|51.01|53.42|51.02|52.71|50.31|0
1651672800000|2022-05-04 14:00:00|53.42|51.02|53.5|51.1|53.96|51.56|52.95|50.55|0
1651673100000|2022-05-04 14:05:00|53.44|51.04|53.93|51.53|54.06|51.66|53.39|50.99|0
1651673400000|2022-05-04 14:10:00|53.85|51.45|54.22|51.82|54.22|51.82|53.39|50.99|0
1651673700000|2022-05-04 14:15:00|54.39|51.99|54.28|51.88|54.72|52.32|54.03|51.63|0
1651674000000|2022-05-04 14:20:00|54.22|51.82|54.07|51.67|54.41|52.01|53.83|51.43|0
1651674300000|2022-05-04 14:25:00|54.11|51.71|53.85|51.45|54.25|51.85|53.43|51.03|0
1651674600000|2022-05-04 14:30:00|53.81|51.41|54.74|52.34|54.93|52.53|53.65|51.25|0
1651674900000|2022-05-04 14:35:00|54.68|52.28|53.91|51.51|54.74|52.34|53.65|51.25|0
1651675200000|2022-05-04 14:40:00|53.94|51.54|53.85|51.45|54.05|51.65|53.56|51.16|0
1651675500000|2022-05-04 14:45:00|53.8|51.4|53.85|51.45|53.96|51.56|53.42|51.02|0
1651675800000|2022-05-04 14:50:00|53.8|51.4|54.18|51.78|54.42|52.02|53.8|51.4|0
1651676100000|2022-05-04 14:55:00|54.15|51.75|53.34|50.94|54.34|51.94|53.23|50.83|0
1651676400000|2022-05-04 15:00:00|53.29|50.89|53.64|51.24|53.85|51.45|53.07|50.67|0
1651676700000|2022-05-04 15:05:00|53.61|51.21|53.23|50.83|53.74|51.34|53.17|50.77|0
1651677000000|2022-05-04 15:10:00|53.2|50.8|54.07|51.67|54.26|51.86|53.15|50.75|0
1651677300000|2022-05-04 15:15:00|54.09|51.69|53.77|51.37|54.26|51.86|53.77|51.37|0
1651677600000|2022-05-04 15:20:00|53.82|51.42|54.31|51.91|54.64|52.24|53.48|51.08|0
1651677900000|2022-05-04 15:25:00|54.28|51.88|54.39|51.99|54.74|52.34|54.07|51.67|0
1651678200000|2022-05-04 15:30:00|54.47|52.07|54.82|52.42|55.05|52.65|54.35|51.95|0
1651678500000|2022-05-04 15:35:00|54.88|52.48|54.41|52.01|55.1|52.7|54.41|52.01|0
1651678800000|2022-05-04 15:40:00|54.46|52.06|54.27|51.87|54.55|52.15|54.13|51.73|0
1651679100000|2022-05-04 15:45:00|54.31|51.91|53.4|51|54.43|52.03|53.4|51|0
1651679400000|2022-05-04 15:50:00|53.45|51.05|52.58|50.18|53.67|51.27|52.58|50.18|0
1651679700000|2022-05-04 15:55:00|52.5|50.1|52.93|50.53|53.14|50.74|52.47|50.07|0
1651680000000|2022-05-04 16:00:00|52.98|50.58|53.01|50.61|53.51|51.11|52.84|50.44|0
1651680300000|2022-05-04 16:05:00|53.04|50.64|53.02|50.62|53.51|51.11|52.94|50.54|0
1651680600000|2022-05-04 16:10:00|53.07|50.67|53.15|50.75|53.45|51.05|53.05|50.65|0
1651680900000|2022-05-04 16:15:00|53.11|50.71|52.56|50.16|53.39|50.99|52.46|50.06|0
1651681200000|2022-05-04 16:20:00|52.48|50.08|51.82|49.42|52.48|50.08|51.53|49.13|0
1651681500000|2022-05-04 16:25:00|51.79|49.39|51.9|49.5|52.78|50.38|51.66|49.26|0
1651681800000|2022-05-04 16:30:00|51.91|49.51|51.89|49.49|52.05|49.65|51.74|49.34|0
1651682100000|2022-05-04 16:35:00|51.92|49.52|51.28|48.88|51.95|49.55|51.28|48.88|0
1651682400000|2022-05-04 16:40:00|51.32|48.92|51.55|49.15|51.76|49.36|51.24|48.84|0
1651682700000|2022-05-04 16:45:00|51.5|49.1|51.76|49.36|52.05|49.65|51.5|49.1|0
1651683000000|2022-05-04 16:50:00|51.78|49.38|51.21|48.81|52.04|49.64|51.21|48.81|0
1651683300000|2022-05-04 16:55:00|51.16|48.76|50.87|48.47|51.57|49.17|50.85|48.45|0
1651683600000|2022-05-04 17:00:00|50.85|48.45|50.98|48.58|51.82|49.42|50.45|48.05|0
1651683900000|2022-05-04 17:05:00|50.96|48.56|51.53|49.13|52.29|49.89|50.93|48.53|0
1651684200000|2022-05-04 17:10:00|51.59|49.19|51.85|49.45|52.27|49.87|51.59|49.19|0
1651684500000|2022-05-04 17:15:00|51.83|49.43|51.69|49.29|51.83|49.43|51.46|49.06|0
1651684800000|2022-05-04 17:20:00|51.59|49.19|51.58|49.18|51.85|49.45|51.3|48.9|0
1651685100000|2022-05-04 17:25:00|51.56|49.16|51.85|49.45|51.9|49.5|51.46|49.06|0
1651685400000|2022-05-04 17:30:00|51.82|49.42|51.51|49.11|52.16|49.76|51.45|49.05|0
1651685700000|2022-05-04 17:35:00|51.45|49.05|51.76|49.36|52.2|49.8|51.23|48.83|0
1651686000000|2022-05-04 17:40:00|51.79|49.39|51.5|49.1|51.95|49.55|51.45|49.05|0
1651686300000|2022-05-04 17:45:00|51.48|49.08|51.77|49.37|51.77|49.37|51.45|49.05|0
1651686600000|2022-05-04 17:50:00|51.79|49.39|51.71|49.31|51.97|49.57|51.65|49.25|0
1651686900000|2022-05-04 17:55:00|51.76|49.36|51.02|48.62|51.85|49.45|50.21|47.81|0
1651687200000|2022-05-04 18:00:00|50.94|48.54|50.12|47.72|52.03|49.63|49.07|46.67|0
1651687500000|2022-05-04 18:05:00|49.93|47.53|51.49|49.09|52.75|50.35|49.24|46.84|0
1651687800000|2022-05-04 18:10:00|51.28|48.88|51.42|49.02|52.03|49.63|50.56|48.16|0
1651688100000|2022-05-04 18:15:00|51.38|48.98|52.03|49.63|52.43|50.03|51.28|48.88|0
1651688400000|2022-05-04 18:20:00|52.06|49.66|51.88|49.48|53.09|50.69|51.62|49.22|0
1651688700000|2022-05-04 18:25:00|51.93|49.53|49.32|46.92|52.22|49.82|49.26|46.86|0
1651689000000|2022-05-04 18:30:00|49.29|46.89|52.63|50.23|53.1|50.7|48.92|46.52|0
1651689300000|2022-05-04 18:35:00|52.75|50.35|50.38|47.98|53.32|50.92|50.12|47.72|0
1651689600000|2022-05-04 18:40:00|50.74|48.34|46.91|44.51|51.3|48.9|46.09|43.69|0
1651689900000|2022-05-04 18:45:00|46.97|44.57|46.19|43.79|48.06|45.66|43.82|41.42|0
1651690200000|2022-05-04 18:50:00|46.2|43.8|44.38|41.98|46.54|44.14|44.37|41.97|0
1651690500000|2022-05-04 18:55:00|44.32|41.92|44.61|42.21|45.45|43.05|43.91|41.51|0
1651690800000|2022-05-04 19:00:00|44.43|42.03|43.52|41.12|45.07|42.67|43.52|41.12|0
1651691100000|2022-05-04 19:05:00|43.51|41.11|42.89|40.49|43.75|41.35|42.65|40.25|0
1651691400000|2022-05-04 19:10:00|42.82|40.42|42.29|39.89|43.16|40.76|42.01|39.61|0
1651691700000|2022-05-04 19:15:00|42.35|39.95|42.75|40.35|42.97|40.57|41.57|39.17|0
1651692000000|2022-05-04 19:20:00|42.7|40.3|41.91|39.51|42.79|40.39|41.89|39.49|0
1651692300000|2022-05-04 19:25:00|41.96|39.56|40.4|38|41.96|39.56|40.33|37.93|0
1651692600000|2022-05-04 19:30:00|40.27|37.87|39.55|37.15|40.79|38.39|39.4|37|0
1651692900000|2022-05-04 19:35:00|39.53|37.13|41.09|38.69|41.64|39.24|39.53|37.13|0
1651693200000|2022-05-04 19:40:00|41.13|38.73|40.92|38.52|41.57|39.17|40.83|38.43|0
1651693500000|2022-05-04 19:45:00|41|38.6|40.48|38.08|41.42|39.02|40.48|38.08|0
1651693800000|2022-05-04 19:50:00|40.35|37.95|41.88|39.48|41.89|39.49|39.5|37.1|0
1651694100000|2022-05-04 19:55:00|42.04|39.64|41.89|39.49|42.34|39.94|41.66|39.26|0
1651694400000|2022-05-04 20:00:00|42.04|39.64|42.08|39.68|42.11|39.71|41.87|39.47|0
1651694700000|2022-05-04 20:05:00|42.12|39.72|42.06|39.66|42.12|39.72|41.87|39.47|0
1651695000000|2022-05-04 20:10:00|42.04|39.64|42.74|40.34|42.81|40.41|41.97|39.57|0
1651695300000|2022-05-04 20:15:00|43.03|40.23|41.32|38.52|43.09|40.29|41.3|38.5|0
1651695600000|2022-05-04 20:20:00|41.3|38.5|41.32|38.52|41.32|38.52|41.13|38.33|0
1651695900000|2022-05-04 20:25:00|41.3|38.5|41.36|38.56|41.36|38.56|41.17|38.37|0
1651696200000|2022-05-04 20:30:00|41.43|38.63|41.49|38.69|41.49|38.69|41.36|38.56|0
1651696500000|2022-05-04 20:35:00|41.47|38.67|41.42|38.62|41.55|38.75|41.4|38.6|0
1651696800000|2022-05-04 20:40:00|41.43|38.63|41.42|38.62|41.48|38.68|41.39|38.59|0
1651697100000|2022-05-04 20:45:00|41.44|38.64|41.52|38.72|41.55|38.75|41.4|38.6|0
1651697400000|2022-05-04 20:50:00|41.5|38.7|41.48|38.68|41.53|38.73|41.42|38.62|0
1651697700000|2022-05-04 20:55:00|41.5|38.7|41.51|38.71|41.54|38.74|41.46|38.66|0
1651698000000|2022-05-04 21:00:00|41.47|38.67|41.35|38.55|41.49|38.69|41.32|38.52|0
1651698300000|2022-05-04 21:05:00|41.32|38.52|41.32|38.52|41.35|38.55|41.25|38.45|0
1651698600000|2022-05-04 21:10:00|41.31|38.51|41.27|38.47|41.31|38.51|41.27|38.47|0
1651698900000|2022-05-04 21:15:00|41.26|38.46|41.22|38.42|41.26|38.46|41.21|38.41|0
1651699200000|2022-05-04 21:20:00|41.21|38.41|41.24|38.44|41.26|38.46|41.21|38.41|0
1651699500000|2022-05-04 21:25:00|41.25|38.45|41.2|38.4|41.27|38.47|41.2|38.4|0
1651699800000|2022-05-04 21:30:00|41.19|38.39|41.17|38.37|41.19|38.39|41.16|38.36|0
1651700100000|2022-05-04 21:35:00|41.18|38.38|41.18|38.38|41.18|38.38|41.18|38.38|0
1651700400000|2022-05-04 21:40:00|41.21|38.41|41.25|38.45|41.25|38.45|41.2|38.4|0
1651700700000|2022-05-04 21:45:00|41.24|38.44|41.21|38.41|41.24|38.44|41.19|38.39|0
1651701000000|2022-05-04 21:50:00|41.2|38.4|41.22|38.42|41.23|38.43|41.2|38.4|0
1651701300000|2022-05-04 21:55:00|41.23|38.43|41.23|38.43|41.26|38.46|41.22|38.42|0
1651701600000|2022-05-04 22:00:00|41.15|38.35|41.08|38.28|41.3|38.5|41.05|38.25|0
1651701900000|2022-05-04 22:05:00|41.09|38.29|41.09|38.29|41.17|38.37|41.05|38.25|0
1651702200000|2022-05-04 22:10:00|41.11|38.31|40.9|38.1|41.15|38.35|40.88|38.08|0
1651702500000|2022-05-04 22:15:00|40.92|38.12|40.75|37.95|40.92|38.12|40.75|37.95|0
1651702800000|2022-05-04 22:20:00|40.73|37.93|40.72|37.92|40.77|37.97|40.61|37.81|0
1651703100000|2022-05-04 22:25:00|40.73|37.93|40.79|37.99|40.83|38.03|40.71|37.91|0
1651703400000|2022-05-04 22:30:00|40.77|37.97|41.02|38.22|41.06|38.26|40.77|37.97|0
1651703700000|2022-05-04 22:35:00|41.04|38.24|41.23|38.43|41.29|38.49|41.04|38.24|0
1651704000000|2022-05-04 22:40:00|41.25|38.45|41.42|38.62|41.46|38.66|41.25|38.45|0
1651704300000|2022-05-04 22:45:00|41.4|38.6|41.39|38.59|41.42|38.62|41.33|38.53|0
1651704600000|2022-05-04 22:50:00|41.37|38.57|41.31|38.51|41.37|38.57|41.29|38.49|0
1651704900000|2022-05-04 22:55:00|41.3|38.5|41.35|38.55|41.37|38.57|41.24|38.44|0
1651705200000|2022-05-04 23:00:00|41.33|38.53|41.24|38.44|41.35|38.55|41.21|38.41|0
1651705500000|2022-05-04 23:05:00|41.22|38.42|41.2|38.4|41.26|38.46|41.15|38.35|0
1651705800000|2022-05-04 23:10:00|41.18|38.38|41.17|38.37|41.2|38.4|41.09|38.29|0
1651706100000|2022-05-04 23:15:00|41.19|38.39|41.21|38.41|41.24|38.44|41.15|38.35|0
1651706400000|2022-05-04 23:20:00|41.19|38.39|41.28|38.48|41.32|38.52|41.19|38.39|0
1651706700000|2022-05-04 23:25:00|41.3|38.5|41.29|38.49|41.32|38.52|41.25|38.45|0
1651707000000|2022-05-04 23:30:00|41.27|38.47|41.36|38.56|41.38|38.58|41.27|38.47|0
1651707300000|2022-05-04 23:35:00|41.33|38.53|41.44|38.64|41.46|38.66|41.25|38.45|0
1651707600000|2022-05-04 23:40:00|41.46|38.66|41.35|38.55|41.46|38.66|41.33|38.53|0
1651707900000|2022-05-04 23:45:00|41.36|38.56|41.38|38.58|41.39|38.59|41.33|38.53|0
1651708200000|2022-05-04 23:50:00|41.37|38.57|41.22|38.42|41.37|38.57|41.22|38.42|0
1651708500000|2022-05-04 23:55:00|41.24|38.44|41.26|38.46|41.28|38.48|41.2|38.4|0
1651708800000|2022-05-05 00:00:00|41.24|38.44|41.24|38.44|41.28|38.48|41.15|38.35|0
1651709100000|2022-05-05 00:05:00|41.22|38.42|41.28|38.48|41.36|38.56|41.21|38.41|0
1651709400000|2022-05-05 00:10:00|41.29|38.49|41.31|38.51|41.36|38.56|41.21|38.41|0
1651709700000|2022-05-05 00:15:00|41.32|38.52|41.23|38.43|41.34|38.54|41.23|38.43|0
1651710000000|2022-05-05 00:20:00|41.25|38.45|40.96|38.16|41.29|38.49|40.79|37.99|0
1651710300000|2022-05-05 00:25:00|40.94|38.14|41.1|38.3|41.1|38.3|40.87|38.07|0
1651710600000|2022-05-05 00:30:00|41.08|38.28|40.87|38.07|41.1|38.3|40.81|38.01|0
1651710900000|2022-05-05 00:35:00|40.86|38.06|40.87|38.07|40.93|38.13|40.81|38.01|0
1651711200000|2022-05-05 00:40:00|40.88|38.08|40.97|38.17|40.99|38.19|40.87|38.07|0
1651711500000|2022-05-05 00:45:00|40.95|38.15|40.84|38.04|40.97|38.17|40.78|37.98|0
1651711800000|2022-05-05 00:50:00|40.87|38.07|40.92|38.12|40.95|38.15|40.84|38.04|0
1651712100000|2022-05-05 00:55:00|40.91|38.11|40.83|38.03|40.97|38.17|40.8|38|0
1651712400000|2022-05-05 01:00:00|40.82|38.02|40.84|38.04|40.85|38.05|40.76|37.96|0
1651712700000|2022-05-05 01:05:00|40.82|38.02|40.86|38.06|40.86|38.06|40.75|37.95|0
1651713000000|2022-05-05 01:10:00|40.87|38.07|40.88|38.08|40.88|38.08|40.82|38.02|0
1651713300000|2022-05-05 01:15:00|40.86|38.06|40.9|38.1|41.02|38.22|40.86|38.06|0
1651713600000|2022-05-05 01:20:00|40.88|38.08|40.71|37.91|40.92|38.12|40.71|37.91|0
1651713900000|2022-05-05 01:25:00|40.69|37.89|41.38|38.58|41.4|38.6|40.56|37.76|0
1651714200000|2022-05-05 01:30:00|41.42|38.62|41.51|38.71|41.53|38.73|41.23|38.43|0
1651714500000|2022-05-05 01:35:00|41.52|38.72|41.5|38.7|41.58|38.78|41.47|38.67|0
1651714800000|2022-05-05 01:40:00|41.51|38.71|41.76|38.96|41.82|39.02|41.48|38.68|0
1651715100000|2022-05-05 01:45:00|41.73|38.93|41.9|39.1|41.94|39.14|41.69|38.89|0
1651715400000|2022-05-05 01:50:00|41.91|39.11|41.99|39.19|42.01|39.21|41.9|39.1|0
1651715700000|2022-05-05 01:55:00|41.96|39.16|41.86|39.06|41.96|39.16|41.81|39.01|0
1651716000000|2022-05-05 02:00:00|41.85|39.05|41.96|39.16|41.97|39.17|41.83|39.03|0
1651716300000|2022-05-05 02:05:00|41.97|39.17|41.87|39.07|41.99|39.19|41.85|39.05|0
1651716600000|2022-05-05 02:10:00|41.86|39.06|41.89|39.09|41.94|39.14|41.81|39.01|0
1651716900000|2022-05-05 02:15:00|41.9|39.1|41.87|39.07|41.91|39.11|41.85|39.05|0
1651717200000|2022-05-05 02:20:00|41.89|39.09|42.08|39.28|42.12|39.32|41.89|39.09|0
1651717500000|2022-05-05 02:25:00|42.09|39.29|41.97|39.17|42.12|39.32|41.97|39.17|0
1651717800000|2022-05-05 02:30:00|41.96|39.16|42.02|39.22|42.03|39.23|41.93|39.13|0
1651718100000|2022-05-05 02:35:00|42.03|39.23|41.99|39.19|42.1|39.3|41.99|39.19|0
1651718400000|2022-05-05 02:40:00|42.01|39.21|41.93|39.13|42.01|39.21|41.93|39.13|0
1651718700000|2022-05-05 02:45:00|41.94|39.14|41.92|39.12|42.01|39.21|41.92|39.12|0
1651719000000|2022-05-05 02:50:00|41.93|39.13|41.95|39.15|41.96|39.16|41.86|39.06|0
1651719300000|2022-05-05 02:55:00|41.96|39.16|42.02|39.22|42.02|39.22|41.9|39.1|0
1651719600000|2022-05-05 03:00:00|41.98|39.18|41.87|39.07|41.98|39.18|41.79|38.99|0
1651719900000|2022-05-05 03:05:00|41.85|39.05|41.7|38.9|41.94|39.14|41.7|38.9|0
1651720200000|2022-05-05 03:10:00|41.68|38.88|41.74|38.94|41.81|39.01|41.68|38.88|0
1651720500000|2022-05-05 03:15:00|41.72|38.92|41.59|38.79|41.74|38.94|41.59|38.79|0
1651720800000|2022-05-05 03:20:00|41.61|38.81|41.65|38.85|41.7|38.9|41.59|38.79|0
1651721100000|2022-05-05 03:25:00|41.63|38.83|41.53|38.73|41.65|38.85|41.53|38.73|0
1651721400000|2022-05-05 03:30:00|41.55|38.75|41.67|38.87|41.69|38.89|41.55|38.75|0
1651721700000|2022-05-05 03:35:00|41.68|38.88|41.69|38.89|41.69|38.89|41.59|38.79|0
1651722000000|2022-05-05 03:40:00|41.7|38.9|41.63|38.83|41.7|38.9|41.58|38.78|0
1651722300000|2022-05-05 03:45:00|41.64|38.84|41.61|38.81|41.67|38.87|41.6|38.8|0
1651722600000|2022-05-05 03:50:00|41.62|38.82|41.66|38.86|41.69|38.89|41.58|38.78|0
1651722900000|2022-05-05 03:55:00|41.65|38.85|41.62|38.82|41.68|38.88|41.61|38.81|0
1651723200000|2022-05-05 04:00:00|41.64|38.84|41.58|38.78|41.64|38.84|41.58|38.78|0
1651723500000|2022-05-05 04:05:00|41.62|38.82|41.62|38.82|41.64|38.84|41.6|38.8|0
1651723800000|2022-05-05 04:10:00|41.64|38.84|41.6|38.8|41.65|38.85|41.59|38.79|0
1651724100000|2022-05-05 04:15:00|41.59|38.79|41.62|38.82|41.66|38.86|41.59|38.79|0
1651724400000|2022-05-05 04:20:00|41.61|38.81|41.61|38.81|41.63|38.83|41.61|38.81|0
1651724700000|2022-05-05 04:25:00|41.57|38.77|41.61|38.81|41.62|38.82|41.55|38.75|0
1651725000000|2022-05-05 04:30:00|41.59|38.79|41.56|38.76|41.63|38.83|41.54|38.74|0
1651725300000|2022-05-05 04:35:00|41.57|38.77|41.41|38.61|41.57|38.77|41.39|38.59|0
1651725600000|2022-05-05 04:40:00|41.44|38.64|41.3|38.5|41.46|38.66|41.28|38.48|0
1651725900000|2022-05-05 04:45:00|41.31|38.51|41.26|38.46|41.32|38.52|41.26|38.46|0
1651726200000|2022-05-05 04:50:00|41.28|38.48|41.24|38.44|41.31|38.51|41.21|38.41|0
1651726500000|2022-05-05 04:55:00|41.26|38.46|41.16|38.36|41.26|38.46|41.16|38.36|0
1651726800000|2022-05-05 05:00:00|41.15|38.35|41.2|38.4|41.2|38.4|41.07|38.27|0
1651727100000|2022-05-05 05:05:00|41.24|38.44|41.36|38.56|41.4|38.6|41.22|38.42|0
1651727400000|2022-05-05 05:10:00|41.38|38.58|41.15|38.35|41.38|38.58|41.15|38.35|0
1651727700000|2022-05-05 05:15:00|41.13|38.33|41.11|38.31|41.15|38.35|41.09|38.29|0
1651728000000|2022-05-05 05:20:00|41.13|38.33|41.1|38.3|41.15|38.35|40.88|38.08|0
1651728300000|2022-05-05 05:25:00|41.09|38.29|41.19|38.39|41.23|38.43|41.08|38.28|0
1651728600000|2022-05-05 05:30:00|41.18|38.38|41.04|38.24|41.19|38.39|41.04|38.24|0
1651728900000|2022-05-05 05:35:00|41.02|38.22|41.05|38.25|41.08|38.28|40.85|38.05|0
1651729200000|2022-05-05 05:40:00|41.06|38.26|40.99|38.19|41.08|38.28|40.95|38.15|0
1651729500000|2022-05-05 05:45:00|41.05|38.25|41.25|38.45|41.39|38.59|41.03|38.23|0
1651729800000|2022-05-05 05:50:00|41.24|38.44|41.18|38.38|41.32|38.52|41.11|38.31|0
1651730100000|2022-05-05 05:55:00|41.16|38.36|41.01|38.21|41.2|38.4|41.01|38.21|0
1651730400000|2022-05-05 06:00:00|40.99|38.19|41.13|38.33|41.22|38.42|40.92|38.12|0
1651730700000|2022-05-05 06:05:00|41.16|38.36|41.32|38.52|41.34|38.54|41.16|38.36|0
1651731000000|2022-05-05 06:10:00|41.3|38.5|41.17|38.37|41.32|38.52|40.98|38.18|0
1651731300000|2022-05-05 06:15:00|41.21|38.41|41.06|38.26|41.23|38.43|40.98|38.18|0
1651731600000|2022-05-05 06:20:00|41.05|38.25|41.33|38.53|41.38|38.58|41.02|38.22|0
1651731900000|2022-05-05 06:25:00|41.35|38.55|41.88|39.08|41.99|39.19|41.29|38.49|0
1651732200000|2022-05-05 06:30:00|41.9|39.1|41.88|39.08|42.09|39.29|41.86|39.06|0
1651732500000|2022-05-05 06:35:00|41.86|39.06|42.05|39.25|42.07|39.27|41.86|39.06|0
1651732800000|2022-05-05 06:40:00|42.03|39.23|41.68|38.88|42.09|39.29|41.58|38.78|0
1651733100000|2022-05-05 06:45:00|41.66|38.86|41.66|38.86|41.72|38.92|41.58|38.78|0
1651733400000|2022-05-05 06:50:00|41.65|38.85|41.72|38.92|41.72|38.92|41.55|38.75|0
1651733700000|2022-05-05 06:55:00|41.68|38.88|41.94|39.14|41.98|39.18|41.57|38.77|0
1651734000000|2022-05-05 07:00:00|41.85|39.05|41.78|38.98|42.17|39.37|41.72|38.92|0
1651734300000|2022-05-05 07:05:00|41.56|39.16|41.7|39.3|41.96|39.56|41.54|39.14|0
1651734600000|2022-05-05 07:10:00|41.69|39.29|42.22|39.82|42.24|39.84|41.68|39.28|0
1651734900000|2022-05-05 07:15:00|42.26|39.86|42.46|40.06|42.48|40.08|42.18|39.78|0
1651735200000|2022-05-05 07:20:00|42.47|40.07|42.55|40.15|43.15|40.75|41.92|39.52|0
1651735500000|2022-05-05 07:25:00|42.57|40.17|42.61|40.21|42.65|40.25|42.31|39.91|0
1651735800000|2022-05-05 07:30:00|42.57|40.17|42.5|40.1|42.57|40.17|42.26|39.86|0
1651736100000|2022-05-05 07:35:00|42.48|40.08|42.76|40.36|42.78|40.38|42.24|39.84|0
1651736400000|2022-05-05 07:40:00|42.74|40.34|42.39|39.99|42.76|40.36|42.36|39.96|0
1651736700000|2022-05-05 07:45:00|42.4|40|42.25|39.85|42.49|40.09|42.17|39.77|0
1651737000000|2022-05-05 07:50:00|42.31|39.91|42.12|39.72|42.34|39.94|41.99|39.59|0
1651737300000|2022-05-05 07:55:00|42.1|39.7|42.08|39.68|42.36|39.96|42.04|39.64|0
1651737600000|2022-05-05 08:00:00|42.09|39.69|42.31|39.91|42.42|40.02|41.93|39.53|0
1651737900000|2022-05-05 08:05:00|42.29|39.89|42.5|40.1|42.53|40.13|42.18|39.78|0
1651738200000|2022-05-05 08:10:00|42.51|40.11|42.59|40.19|42.65|40.25|42.25|39.85|0
1651738500000|2022-05-05 08:15:00|42.57|40.17|42.42|40.02|42.59|40.19|42.19|39.79|0
1651738800000|2022-05-05 08:20:00|42.43|40.03|42.2|39.8|42.43|40.03|42.17|39.77|0
1651739100000|2022-05-05 08:25:00|42.24|39.84|42.65|40.25|42.7|40.3|42.24|39.84|0
1651739400000|2022-05-05 08:30:00|42.64|40.24|42.92|40.52|42.94|40.54|42.63|40.23|0
1651739700000|2022-05-05 08:35:00|42.93|40.53|42.93|40.53|42.96|40.56|42.82|40.42|0
1651740000000|2022-05-05 08:40:00|42.96|40.56|43.35|40.95|43.46|41.06|42.93|40.53|0
1651740300000|2022-05-05 08:45:00|43.34|40.94|43.22|40.82|43.48|41.08|43.17|40.77|0
1651740600000|2022-05-05 08:50:00|43.19|40.79|43.2|40.8|43.24|40.84|43.04|40.64|0
1651740900000|2022-05-05 08:55:00|43.19|40.79|43.08|40.68|43.43|41.03|43.08|40.68|0
1651741200000|2022-05-05 09:00:00|43.1|40.7|43.03|40.63|43.16|40.76|42.99|40.59|0
1651741500000|2022-05-05 09:05:00|43.02|40.62|43.01|40.61|43.14|40.74|42.99|40.59|0
1651741800000|2022-05-05 09:10:00|43.02|40.62|42.74|40.34|43.02|40.62|42.7|40.3|0
1651742100000|2022-05-05 09:15:00|42.76|40.36|42.68|40.28|42.79|40.39|42.63|40.23|0
1651742400000|2022-05-05 09:20:00|42.69|40.29|43.07|40.67|43.14|40.74|42.65|40.25|0
1651742700000|2022-05-05 09:25:00|43.09|40.69|43.09|40.69|43.09|40.69|42.8|40.4|0
1651743000000|2022-05-05 09:30:00|43|40.6|43.14|40.74|43.28|40.88|42.93|40.53|0
1651743300000|2022-05-05 09:35:00|43.15|40.75|43.22|40.82|43.26|40.86|43|40.6|0
1651743600000|2022-05-05 09:40:00|43.17|40.77|43.06|40.66|43.48|41.08|42.59|40.19|0
1651743900000|2022-05-05 09:45:00|43.08|40.68|43.21|40.81|43.29|40.89|43.08|40.68|0
1651744200000|2022-05-05 09:50:00|43.23|40.83|43.09|40.69|43.25|40.85|42.97|40.57|0
1651744500000|2022-05-05 09:55:00|43.1|40.7|43.03|40.63|43.1|40.7|42.82|40.42|0
1651744800000|2022-05-05 10:00:00|43.01|40.61|42.7|40.3|43.1|40.7|42.7|40.3|0
1651745100000|2022-05-05 10:05:00|42.68|40.28|42.52|40.12|42.94|40.54|42.48|40.08|0
1651745400000|2022-05-05 10:10:00|42.51|40.11|42.37|39.97|42.54|40.14|42.34|39.94|0
1651745700000|2022-05-05 10:15:00|42.39|39.99|42.69|40.29|42.7|40.3|42.39|39.99|0
1651746000000|2022-05-05 10:20:00|42.74|40.34|42.54|40.14|42.89|40.49|42.38|39.98|0
1651746300000|2022-05-05 10:25:00|42.52|40.12|42.43|40.03|42.63|40.23|42.37|39.97|0
1651746600000|2022-05-05 10:30:00|42.45|40.05|42.67|40.27|42.78|40.38|42.4|40|0
1651746900000|2022-05-05 10:35:00|42.69|40.29|42.58|40.18|42.74|40.34|42.57|40.17|0
1651747200000|2022-05-05 10:40:00|42.56|40.16|42.78|40.38|42.82|40.42|42.54|40.14|0
1651747500000|2022-05-05 10:45:00|42.75|40.35|42.58|40.18|42.8|40.4|42.56|40.16|0
1651747800000|2022-05-05 10:50:00|42.6|40.2|42.62|40.22|42.64|40.24|42.4|40|0
1651748100000|2022-05-05 10:55:00|42.64|40.24|43.23|40.83|43.23|40.83|42.64|40.24|0
1651748400000|2022-05-05 11:00:00|43.24|40.84|42.88|40.48|43.27|40.87|42.83|40.43|0
1651748700000|2022-05-05 11:05:00|42.9|40.5|42.5|40.1|42.92|40.52|42.46|40.06|0
1651749000000|2022-05-05 11:10:00|42.52|40.12|42.46|40.06|42.66|40.26|42.26|39.86|0
1651749300000|2022-05-05 11:15:00|42.5|40.1|42.34|39.94|42.5|40.1|42.03|39.63|0
1651749600000|2022-05-05 11:20:00|42.33|39.93|42.5|40.1|42.57|40.17|42.26|39.86|0
1651749900000|2022-05-05 11:25:00|42.52|40.12|42.76|40.36|42.78|40.38|42.41|40.01|0
1651750200000|2022-05-05 11:30:00|42.77|40.37|42.65|40.25|42.87|40.47|42.61|40.21|0
1651750500000|2022-05-05 11:35:00|42.64|40.24|42.58|40.18|42.74|40.34|42.32|39.92|0
1651750800000|2022-05-05 11:40:00|42.59|40.19|42.51|40.11|42.71|40.31|42.29|39.89|0
1651751100000|2022-05-05 11:45:00|42.49|40.09|42.46|40.06|42.58|40.18|42.34|39.94|0
1651751400000|2022-05-05 11:50:00|42.45|40.05|42.49|40.09|42.51|40.11|42.21|39.81|0
1651751700000|2022-05-05 11:55:00|42.47|40.07|42.21|39.81|42.47|40.07|42.01|39.61|0
1651752000000|2022-05-05 12:00:00|42.19|39.79|42.12|39.72|42.32|39.92|42.06|39.66|0
1651752300000|2022-05-05 12:05:00|42.14|39.74|41.88|39.48|42.19|39.79|41.84|39.44|0
1651752600000|2022-05-05 12:10:00|41.86|39.46|41.73|39.33|41.89|39.49|41.68|39.28|0
1651752900000|2022-05-05 12:15:00|41.71|39.31|41.88|39.48|41.96|39.56|41.71|39.31|0
1651753200000|2022-05-05 12:20:00|41.85|39.45|42.33|39.93|42.35|39.95|41.68|39.28|0
1651753500000|2022-05-05 12:25:00|42.34|39.94|42.12|39.72|42.44|40.04|42|39.6|0
1651753800000|2022-05-05 12:30:00|42.1|39.7|42.11|39.71|42.31|39.91|41.96|39.56|0
1651754100000|2022-05-05 12:35:00|42.09|39.69|42.01|39.61|42.13|39.73|41.95|39.55|0
1651754400000|2022-05-05 12:40:00|42.03|39.63|42.21|39.81|42.26|39.86|41.94|39.54|0
1651754700000|2022-05-05 12:45:00|42.25|39.85|42.3|39.9|42.3|39.9|42.09|39.69|0
1651755000000|2022-05-05 12:50:00|42.28|39.88|42.38|39.98|42.52|40.12|42.23|39.83|0
1651755300000|2022-05-05 12:55:00|42.41|40.01|42.51|40.11|42.54|40.14|42.22|39.82|0
1651755600000|2022-05-05 13:00:00|42.49|40.09|43.18|40.78|43.33|40.93|42.49|40.09|0
1651755900000|2022-05-05 13:05:00|43.22|40.82|43.38|40.98|43.68|41.28|42.98|40.58|0
1651756200000|2022-05-05 13:10:00|43.37|40.97|43.3|40.9|43.59|41.19|43.3|40.9|0
1651756500000|2022-05-05 13:15:00|43.28|40.88|43.62|41.22|43.69|41.29|43.1|40.7|0
1651756800000|2022-05-05 13:20:00|43.59|41.19|43.59|41.19|43.66|41.26|43.28|40.88|0
1651757100000|2022-05-05 13:25:00|43.61|41.21|43.94|41.54|43.94|41.54|43.61|41.21|0
1651757400000|2022-05-05 13:30:00|43.97|41.57|44.56|42.16|44.95|42.55|43.85|41.45|0
1651757700000|2022-05-05 13:35:00|44.44|42.04|44.31|41.91|44.78|42.38|43.66|41.26|0
1651758000000|2022-05-05 13:40:00|44.42|42.02|45.37|42.97|45.41|43.01|43.72|41.32|0
1651758300000|2022-05-05 13:45:00|45.32|42.92|46|43.6|46.05|43.65|44.8|42.4|0
1651758600000|2022-05-05 13:50:00|46.03|43.63|46.14|43.74|46.31|43.91|45.6|43.2|0
1651758900000|2022-05-05 13:55:00|46.17|43.77|46.5|44.1|46.9|44.5|45.88|43.48|0
1651759200000|2022-05-05 14:00:00|46.52|44.12|47.9|45.5|47.95|45.55|46.15|43.75|0
1651759500000|2022-05-05 14:05:00|47.92|45.52|48.78|46.38|49.26|46.86|47.92|45.52|0
1651759800000|2022-05-05 14:10:00|48.8|46.4|48.53|46.13|49.93|47.53|48.4|46|0
1651760100000|2022-05-05 14:15:00|48.35|45.95|49.12|46.72|49.82|47.42|48.3|45.9|0
1651760400000|2022-05-05 14:20:00|49.14|46.74|51.19|48.79|51.32|48.92|49.09|46.69|0
1651760700000|2022-05-05 14:25:00|51.11|48.71|51.21|48.81|51.27|48.87|50.5|48.1|0
1651761000000|2022-05-05 14:30:00|51.34|48.94|51.57|49.17|51.86|49.46|50.88|48.48|0
1651761300000|2022-05-05 14:35:00|51.5|49.1|52.46|50.06|52.51|50.11|51.06|48.66|0
1651761600000|2022-05-05 14:40:00|52.51|50.11|53.35|50.95|54.73|52.33|52.3|49.9|0
1651761900000|2022-05-05 14:45:00|53.51|51.11|55.02|52.62|55.16|52.76|53.14|50.74|0
1651762200000|2022-05-05 14:50:00|55.13|52.73|55.17|52.77|56.12|53.72|54.27|51.87|0
1651762500000|2022-05-05 14:55:00|55.04|52.64|54.14|51.74|55.14|52.74|54.14|51.74|0
1651762800000|2022-05-05 15:00:00|54.27|51.87|55.43|53.03|55.64|53.24|53.82|51.42|0
1651763100000|2022-05-05 15:05:00|55.41|53.01|56.63|54.23|57.2|54.8|55|52.6|0
1651763400000|2022-05-05 15:10:00|55.66|53.26|57.18|54.78|58.12|55.72|55.66|53.26|0
1651763700000|2022-05-05 15:15:00|57.41|55.01|57.52|55.12|58.23|55.83|56.7|54.3|0
1651764000000|2022-05-05 15:20:00|57.57|55.17|58.45|56.05|58.45|56.05|57.46|55.06|0
1651764300000|2022-05-05 15:25:00|58.4|56|57.34|54.94|58.54|56.14|57.34|54.94|0
1651764600000|2022-05-05 15:30:00|57.51|55.11|56.93|54.53|57.91|55.51|56.15|53.75|0
1651764900000|2022-05-05 15:35:00|56.85|54.45|54.94|52.54|56.87|54.47|54.91|52.51|0
1651765200000|2022-05-05 15:40:00|55|52.6|56.79|54.39|56.88|54.48|54.61|52.21|0
1651765500000|2022-05-05 15:45:00|56.88|54.48|57.75|55.35|58.09|55.69|56.88|54.48|0
1651765800000|2022-05-05 15:50:00|57.66|55.26|60.32|57.92|60.43|58.03|57.66|55.26|0
1651766100000|2022-05-05 15:55:00|60.23|57.83|60.71|58.31|61.56|59.16|58.39|55.99|0
1651766400000|2022-05-05 16:00:00|60.83|58.43|61.12|58.72|62.45|60.05|60.83|58.43|0
1651766700000|2022-05-05 16:05:00|61.08|58.68|59.53|57.13|61.09|58.69|59.42|57.02|0
1651767000000|2022-05-05 16:10:00|59.65|57.25|59.24|56.84|60.26|57.86|58.61|56.21|0
1651767300000|2022-05-05 16:15:00|59.27|56.87|58.86|56.46|59.97|57.57|58.75|56.35|0
1651767600000|2022-05-05 16:20:00|58.79|56.39|59.61|57.21|59.79|57.39|58.32|55.92|0
1651767900000|2022-05-05 16:25:00|59.35|56.95|58.84|56.44|59.47|57.07|57.83|55.43|0
1651768200000|2022-05-05 16:30:00|59.03|56.63|58.54|56.14|59.7|57.3|57.43|55.03|0
1651768500000|2022-05-05 16:35:00|58.45|56.05|59.17|56.77|59.87|57.47|58.45|56.05|0
1651768800000|2022-05-05 16:40:00|59.26|56.86|59.72|57.32|60.14|57.74|59.17|56.77|0
1651769100000|2022-05-05 16:45:00|59.69|57.29|60.16|57.76|60.55|58.15|59.4|57|0
1651769400000|2022-05-05 16:50:00|60.04|57.64|58.62|56.22|60.13|57.73|58.47|56.07|0
1651769700000|2022-05-05 16:55:00|58.36|55.96|57.82|55.42|58.59|56.19|57.79|55.39|0
1651770000000|2022-05-05 17:00:00|57.76|55.36|56.74|54.34|57.76|55.36|56.16|53.76|0
1651770300000|2022-05-05 17:05:00|56.72|54.32|56.12|53.72|56.8|54.4|55.69|53.29|0
1651770600000|2022-05-05 17:10:00|56.13|53.73|57.35|54.95|58.47|56.07|56.13|53.73|0
1651770900000|2022-05-05 17:15:00|57.26|54.86|57.18|54.78|58.14|55.74|56.81|54.41|0
1651771200000|2022-05-05 17:20:00|57.15|54.75|56.98|54.58|57.68|55.28|56.67|54.27|0
1651771500000|2022-05-05 17:25:00|57.06|54.66|56.97|54.57|57.82|55.42|56.83|54.43|0
1651771800000|2022-05-05 17:30:00|56.95|54.55|57.68|55.28|58.16|55.76|56.95|54.55|0
1651772100000|2022-05-05 17:35:00|57.64|55.24|57.11|54.71|57.64|55.24|55.78|53.38|0
1651772400000|2022-05-05 17:40:00|57.08|54.68|57.08|54.68|57.42|55.02|56.09|53.69|0
1651772700000|2022-05-05 17:45:00|57.14|54.74|57.9|55.5|57.9|55.5|56.66|54.26|0
1651773000000|2022-05-05 17:50:00|57.81|55.41|58.58|56.18|58.96|56.56|57.81|55.41|0
1651773300000|2022-05-05 17:55:00|58.5|56.1|58.61|56.21|59.31|56.91|58.41|56.01|0
1651773600000|2022-05-05 18:00:00|58.64|56.24|59.69|57.29|60.88|58.48|57.37|54.97|0
1651773900000|2022-05-05 18:05:00|59.63|57.23|59.05|56.65|59.86|57.46|58.73|56.33|0
1651774200000|2022-05-05 18:10:00|59.02|56.62|59.28|56.88|59.89|57.49|58.73|56.33|0
1651774500000|2022-05-05 18:15:00|59.36|56.96|56.61|54.21|59.36|56.96|56.52|54.12|0
1651774800000|2022-05-05 18:20:00|56.49|54.09|59.38|56.98|59.6|57.2|56.31|53.91|0
1651775100000|2022-05-05 18:25:00|59.47|57.07|59.66|57.26|60.32|57.92|58.25|55.85|0
1651775400000|2022-05-05 18:30:00|59.74|57.34|61.65|59.25|61.92|59.52|58.63|56.23|0
1651775700000|2022-05-05 18:35:00|61.71|59.31|60.99|58.59|61.98|59.58|60.99|58.59|0
1651776000000|2022-05-05 18:40:00|61.17|58.77|61.26|58.86|61.71|59.31|60.64|58.24|0
1651776300000|2022-05-05 18:45:00|61.08|58.68|60.63|58.23|61.23|58.83|60.16|57.76|0
1651776600000|2022-05-05 18:50:00|60.66|58.26|60.45|58.05|60.72|58.32|58.97|56.57|0
1651776900000|2022-05-05 18:55:00|60.57|58.17|60.6|58.2|61.04|58.64|60.45|58.05|0
1651777200000|2022-05-05 19:00:00|60.57|58.17|62.09|59.69|62.09|59.69|60.27|57.87|0
1651777500000|2022-05-05 19:05:00|62.02|59.62|62.2|59.8|62.84|60.44|61.69|59.29|0
1651777800000|2022-05-05 19:10:00|62.17|59.77|63.67|61.27|63.68|61.28|62.02|59.62|0
1651778100000|2022-05-05 19:15:00|63.64|61.24|63.05|60.65|63.73|61.33|62.96|60.56|0
1651778400000|2022-05-05 19:20:00|63.02|60.62|63.51|61.11|63.91|61.51|62.96|60.56|0
1651778700000|2022-05-05 19:25:00|63.48|61.08|65.48|63.08|65.95|63.55|61.93|59.53|0
1651779000000|2022-05-05 19:30:00|65.57|63.17|64.16|61.76|66.33|63.93|63.86|61.46|0
1651779300000|2022-05-05 19:35:00|64.09|61.69|64.35|61.95|65.28|62.88|63.26|60.86|0
1651779600000|2022-05-05 19:40:00|63.98|61.58|63.45|61.05|64.28|61.88|62.94|60.54|0
1651779900000|2022-05-05 19:45:00|63.21|60.81|65.17|62.77|65.52|63.12|62.67|60.27|0
1651780200000|2022-05-05 19:50:00|63.7|61.3|61.68|59.28|63.7|61.3|59.89|57.49|0
1651780500000|2022-05-05 19:55:00|61.3|58.9|59.28|56.88|61.33|58.93|59.28|56.88|0
1651780800000|2022-05-05 20:00:00|59.4|57|59.37|56.97|60|57.6|58.96|56.56|0
1651781100000|2022-05-05 20:05:00|59.28|56.88|59.33|56.93|59.97|57.57|59.1|56.7|0
1651781400000|2022-05-05 20:10:00|59.36|56.96|58.51|56.11|59.61|57.21|58.27|55.87|0
1651781700000|2022-05-05 20:15:00|58.78|55.98|59.04|56.24|59.05|56.25|58.64|55.84|0
1651782000000|2022-05-05 20:20:00|59.05|56.25|59.21|56.41|59.21|56.41|58.73|55.93|0
1651782300000|2022-05-05 20:25:00|59.23|56.43|59.12|56.32|59.35|56.55|59.05|56.25|0
1651782600000|2022-05-05 20:30:00|59.1|56.3|59.23|56.43|59.35|56.55|59.03|56.23|0
1651782900000|2022-05-05 20:35:00|59.32|56.52|58.94|56.14|59.34|56.54|58.94|56.14|0
1651783200000|2022-05-05 20:40:00|58.97|56.17|58.37|55.57|59.03|56.23|58.37|55.57|0
1651783500000|2022-05-05 20:45:00|58.34|55.54|58.51|55.71|58.51|55.71|58.05|55.25|0
1651783800000|2022-05-05 20:50:00|58.54|55.74|58.56|55.76|58.62|55.82|58.34|55.54|0
1651784100000|2022-05-05 20:55:00|58.53|55.73|58.74|55.94|59.07|56.27|58.42|55.62|0
1651784400000|2022-05-05 21:00:00|58.68|55.88|58.86|56.06|58.88|56.08|58.62|55.82|0
1651784700000|2022-05-05 21:05:00|58.85|56.05|58.9|56.1|58.93|56.13|58.85|56.05|0
1651785000000|2022-05-05 21:10:00|58.89|56.09|59.02|56.22|59.02|56.22|58.86|56.06|0
1651785300000|2022-05-05 21:15:00|58.96|56.16|58.98|56.18|58.99|56.19|58.94|56.14|0
1651785600000|2022-05-05 21:20:00|59.03|56.23|59.13|56.33|59.15|56.35|59|56.2|0
1651785900000|2022-05-05 21:25:00|59.12|56.32|59.18|56.38|59.18|56.38|59.12|56.32|0
1651786200000|2022-05-05 21:30:00|59.17|56.37|59.12|56.32|59.17|56.37|59.11|56.31|0
1651786500000|2022-05-05 21:35:00|59.15|56.35|59.03|56.23|59.17|56.37|59.02|56.22|0
1651786800000|2022-05-05 21:40:00|59.06|56.26|59.09|56.29|59.12|56.32|59.05|56.25|0
1651787100000|2022-05-05 21:45:00|59.05|56.25|59.03|56.23|59.05|56.25|59.02|56.22|0
1651787400000|2022-05-05 21:50:00|59.04|56.24|59.01|56.21|59.04|56.24|59.01|56.21|0
1651787700000|2022-05-05 21:55:00|59.02|56.22|59.03|56.23|59.07|56.27|59.01|56.21|0
1651788000000|2022-05-05 22:00:00|59.2|56.4|59.56|56.76|59.64|56.84|59.2|56.4|0
1651788300000|2022-05-05 22:05:00|59.58|56.78|59.62|56.82|59.65|56.85|59.43|56.63|0
1651788600000|2022-05-05 22:10:00|59.56|56.76|59.27|56.47|59.59|56.79|59.27|56.47|0
1651788900000|2022-05-05 22:15:00|59.3|56.5|60.01|57.21|60.01|57.21|59.3|56.5|0
1651789200000|2022-05-05 22:20:00|60.05|57.25|60.1|57.3|60.27|57.47|59.83|57.03|0
1651789500000|2022-05-05 22:25:00|60.13|57.33|60.06|57.26|60.28|57.48|59.99|57.19|0
1651789800000|2022-05-05 22:30:00|59.99|57.19|59.5|56.7|59.99|57.19|59.36|56.56|0
1651790100000|2022-05-05 22:35:00|59.52|56.72|59.4|56.6|59.52|56.72|59.31|56.51|0
1651790400000|2022-05-05 22:40:00|59.39|56.59|59.34|56.54|59.46|56.66|59.28|56.48|0
1651790700000|2022-05-05 22:45:00|59.31|56.51|59.31|56.51|59.38|56.58|59.14|56.34|0
1651791000000|2022-05-05 22:50:00|59.32|56.52|59.74|56.94|59.74|56.94|59.31|56.51|0
1651791300000|2022-05-05 22:55:00|59.73|56.93|59.41|56.61|59.73|56.93|59.33|56.53|0
1651791600000|2022-05-05 23:00:00|59.51|56.71|59.38|56.58|59.65|56.85|59.36|56.56|0
1651791900000|2022-05-05 23:05:00|59.36|56.56|59.4|56.6|59.46|56.66|59.3|56.5|0
1651792200000|2022-05-05 23:10:00|59.39|56.59|59.53|56.73|59.62|56.82|59.33|56.53|0
1651792500000|2022-05-05 23:15:00|59.5|56.7|59.73|56.93|59.73|56.93|59.47|56.67|0
1651792800000|2022-05-05 23:20:00|59.72|56.92|59.64|56.84|59.76|56.96|59.55|56.75|0
1651793100000|2022-05-05 23:25:00|59.61|56.81|59.38|56.58|59.73|56.93|59.38|56.58|0
1651793400000|2022-05-05 23:30:00|59.36|56.56|59.09|56.29|59.36|56.56|59.06|56.26|0
1651793700000|2022-05-05 23:35:00|59.06|56.26|59.17|56.37|59.32|56.52|59.06|56.26|0
1651794000000|2022-05-05 23:40:00|59.2|56.4|59.2|56.4|59.26|56.46|59.07|56.27|0
1651794300000|2022-05-05 23:45:00|59.23|56.43|59.34|56.54|59.51|56.71|59.14|56.34|0
1651794600000|2022-05-05 23:50:00|59.35|56.55|59.05|56.25|59.38|56.58|59.05|56.25|0
1651794900000|2022-05-05 23:55:00|59.06|56.26|59.02|56.22|59.13|56.33|58.9|56.1|0
1651795200000|2022-05-06 00:00:00|58.93|56.13|59.46|56.66|59.59|56.79|58.82|56.02|0
1651795500000|2022-05-06 00:05:00|59.51|56.71|60.1|57.3|60.36|57.56|59.51|56.71|0
1651795800000|2022-05-06 00:10:00|60.11|57.31|60.67|57.87|60.76|57.96|60.05|57.25|0
1651796100000|2022-05-06 00:15:00|60.7|57.9|59.79|56.99|60.7|57.9|59.7|56.9|0
1651796400000|2022-05-06 00:20:00|59.76|56.96|59.79|56.99|59.83|57.03|59.55|56.75|0
1651796700000|2022-05-06 00:25:00|59.81|57.01|59.78|56.98|59.84|57.04|59.7|56.9|0
1651797000000|2022-05-06 00:30:00|59.81|57.01|60.13|57.33|60.31|57.51|59.81|57.01|0
1651797300000|2022-05-06 00:35:00|60.16|57.36|60.42|57.62|60.51|57.71|60.1|57.3|0
1651797600000|2022-05-06 00:40:00|60.41|57.61|60.33|57.53|60.44|57.64|60.27|57.47|0
1651797900000|2022-05-06 00:45:00|60.39|57.59|60.37|57.57|60.68|57.88|60.18|57.38|0
1651798200000|2022-05-06 00:50:00|60.42|57.62|60.56|57.76|60.74|57.94|60.15|57.35|0
1651798500000|2022-05-06 00:55:00|60.53|57.73|60.91|58.11|61.15|58.35|60.52|57.72|0
1651798800000|2022-05-06 01:00:00|60.94|58.14|60.98|58.18|61.03|58.23|60.64|57.84|0
1651799100000|2022-05-06 01:05:00|61.01|58.21|60.73|57.93|61.03|58.23|60.61|57.81|0
1651799400000|2022-05-06 01:10:00|60.71|57.91|61.14|58.34|61.14|58.34|60.7|57.9|0
1651799700000|2022-05-06 01:15:00|61.1|58.3|61.84|59.04|61.85|59.05|61.1|58.3|0
1651800000000|2022-05-06 01:20:00|61.87|59.07|61.72|58.92|62.17|59.37|61.72|58.92|0
1651800300000|2022-05-06 01:25:00|61.75|58.95|61.27|58.47|61.78|58.98|61.19|58.39|0
1651800600000|2022-05-06 01:30:00|61.24|58.44|61.57|58.77|61.57|58.77|61.24|58.44|0
1651800900000|2022-05-06 01:35:00|61.54|58.74|61.36|58.56|61.57|58.77|61.15|58.35|0
1651801200000|2022-05-06 01:40:00|61.33|58.53|61.49|58.69|61.56|58.76|61.03|58.23|0
1651801500000|2022-05-06 01:45:00|62.02|59.22|62.06|59.26|62.06|59.26|61.78|58.98|0
1651801800000|2022-05-06 01:50:00|62.03|59.23|62.15|59.35|62.27|59.47|61.91|59.11|0
1651802100000|2022-05-06 01:55:00|62.12|59.32|61.96|59.16|62.15|59.35|61.91|59.11|0
1651802400000|2022-05-06 02:00:00|61.93|59.13|61.96|59.16|62.04|59.24|61.67|58.87|0
1651802700000|2022-05-06 02:05:00|61.99|59.19|62.2|59.4|62.26|59.46|61.95|59.15|0
1651803000000|2022-05-06 02:10:00|62.26|59.46|62.26|59.46|62.35|59.55|62.14|59.34|0
1651803300000|2022-05-06 02:15:00|62.23|59.43|61.95|59.15|62.29|59.49|61.81|59.01|0
1651803600000|2022-05-06 02:20:00|61.98|59.18|62.01|59.21|62.1|59.3|61.92|59.12|0
1651803900000|2022-05-06 02:25:00|62|59.2|61.5|58.7|62.07|59.27|61.42|58.62|0
1651804200000|2022-05-06 02:30:00|61.47|58.67|61.44|58.64|61.47|58.67|61.18|58.38|0
1651804500000|2022-05-06 02:35:00|61.41|58.61|61.63|58.83|61.65|58.85|61.41|58.61|0
1651804800000|2022-05-06 02:40:00|61.68|58.88|61.67|58.87|61.77|58.97|61.62|58.82|0
1651805100000|2022-05-06 02:45:00|61.7|58.9|61.41|58.61|61.79|58.99|61.41|58.61|0
1651805400000|2022-05-06 02:50:00|61.46|58.66|61.31|58.51|61.49|58.69|61.29|58.49|0
1651805700000|2022-05-06 02:55:00|61.3|58.5|61.3|58.5|61.37|58.57|61.14|58.34|0
1651806000000|2022-05-06 03:00:00|61.19|58.39|61.21|58.41|61.24|58.44|60.93|58.13|0
1651806300000|2022-05-06 03:05:00|61.22|58.42|61.37|58.57|61.49|58.69|61.22|58.42|0
1651806600000|2022-05-06 03:10:00|61.38|58.58|61.48|58.68|61.48|58.68|61.33|58.53|0
1651806900000|2022-05-06 03:15:00|61.45|58.65|61.45|58.65|61.51|58.71|61.39|58.59|0
1651807200000|2022-05-06 03:20:00|61.42|58.62|61.24|58.44|61.48|58.68|61.21|58.41|0
1651807500000|2022-05-06 03:25:00|61.27|58.47|61.25|58.45|61.36|58.56|61.18|58.38|0
1651807800000|2022-05-06 03:30:00|61.24|58.44|60.77|57.97|61.3|58.5|60.71|57.91|0
1651808100000|2022-05-06 03:35:00|60.74|57.94|60.62|57.82|60.82|58.02|60.47|57.67|0
1651808400000|2022-05-06 03:40:00|60.63|57.83|60.5|57.7|60.82|58.02|60.5|57.7|0
1651808700000|2022-05-06 03:45:00|60.47|57.67|60.55|57.75|60.58|57.78|60.44|57.64|0
1651809000000|2022-05-06 03:50:00|60.58|57.78|60.11|57.31|60.58|57.78|60.06|57.26|0
1651809300000|2022-05-06 03:55:00|60.13|57.33|60.11|57.31|60.2|57.4|59.97|57.17|0
1651809600000|2022-05-06 04:00:00|60.13|57.33|60.14|57.34|60.2|57.4|60.08|57.28|0
1651809900000|2022-05-06 04:05:00|60.11|57.31|60.11|57.31|60.14|57.34|59.99|57.19|0
1651810200000|2022-05-06 04:10:00|60.08|57.28|60.22|57.42|60.25|57.45|60.05|57.25|0
1651810500000|2022-05-06 04:15:00|60.21|57.41|60.63|57.83|60.66|57.86|60.19|57.39|0
1651810800000|2022-05-06 04:20:00|60.64|57.84|60.54|57.74|60.85|58.05|60.48|57.68|0
1651811100000|2022-05-06 04:25:00|60.52|57.72|60.74|57.94|60.84|58.04|60.48|57.68|0
1651811400000|2022-05-06 04:30:00|60.68|57.88|60.74|57.94|60.91|58.11|60.65|57.85|0
1651811700000|2022-05-06 04:35:00|60.71|57.91|60.73|57.93|60.79|57.99|60.65|57.85|0
1651812000000|2022-05-06 04:40:00|60.75|57.95|60.82|58.02|60.88|58.08|60.75|57.95|0
1651812300000|2022-05-06 04:45:00|60.85|58.05|61.02|58.22|61.11|58.31|60.85|58.05|0
1651812600000|2022-05-06 04:50:00|61.01|58.21|60.84|58.04|61.01|58.21|60.82|58.02|0
1651812900000|2022-05-06 04:55:00|60.83|58.03|60.7|57.9|60.87|58.07|60.67|57.87|0
1651813200000|2022-05-06 05:00:00|60.78|57.98|61.02|58.22|61.37|58.57|60.78|57.98|0
1651813500000|2022-05-06 05:05:00|60.93|58.13|61.25|58.45|61.29|58.49|60.75|57.95|0
1651813800000|2022-05-06 05:10:00|61.22|58.42|61.25|58.45|61.37|58.57|61.1|58.3|0
1651814100000|2022-05-06 05:15:00|61.22|58.42|60.8|58|61.36|58.56|60.79|57.99|0
1651814400000|2022-05-06 05:20:00|60.77|57.97|60.89|58.09|60.95|58.15|60.74|57.94|0
1651814700000|2022-05-06 05:25:00|60.87|58.07|60.71|57.91|61.06|58.26|60.62|57.82|0
1651815000000|2022-05-06 05:30:00|60.7|57.9|60.77|57.97|60.93|58.13|60.62|57.82|0
1651815300000|2022-05-06 05:35:00|60.8|58|60.59|57.79|60.96|58.16|60.59|57.79|0
1651815600000|2022-05-06 05:40:00|60.62|57.82|60.88|58.08|61.03|58.23|60.6|57.8|0
1651815900000|2022-05-06 05:45:00|60.86|58.06|61.02|58.22|61.08|58.28|60.78|57.98|0
1651816200000|2022-05-06 05:50:00|60.96|58.16|60.67|57.87|60.99|58.19|60.64|57.84|0
1651816500000|2022-05-06 05:55:00|60.73|57.93|60.74|57.94|61.08|58.28|60.7|57.9|0
1651816800000|2022-05-06 06:00:00|60.73|57.93|60.14|57.34|60.9|58.1|60.14|57.34|0
1651817100000|2022-05-06 06:05:00|60.2|57.4|60.04|57.24|60.31|57.51|59.96|57.16|0
1651817400000|2022-05-06 06:10:00|60.02|57.22|59.93|57.13|60.08|57.28|59.9|57.1|0
1651817700000|2022-05-06 06:15:00|59.9|57.1|60.23|57.43|60.45|57.65|59.9|57.1|0
1651818000000|2022-05-06 06:20:00|60.22|57.42|60.07|57.27|60.26|57.46|59.94|57.14|0
1651818300000|2022-05-06 06:25:00|60.13|57.33|61|58.2|61.03|58.23|60.13|57.33|0
1651818600000|2022-05-06 06:30:00|61.03|58.23|60.3|57.5|61.03|58.23|60.3|57.5|0
1651818900000|2022-05-06 06:35:00|60.26|57.46|59.95|57.15|60.52|57.72|59.89|57.09|0
1651819200000|2022-05-06 06:40:00|59.92|57.12|59.95|57.15|60.21|57.41|59.89|57.09|0
1651819500000|2022-05-06 06:45:00|59.9|57.1|60.35|57.55|60.35|57.55|59.89|57.09|0
1651819800000|2022-05-06 06:50:00|60.38|57.58|60.67|57.87|60.67|57.87|60.25|57.45|0
1651820100000|2022-05-06 06:55:00|60.73|57.93|61.18|58.38|61.2|58.4|60.46|57.66|0
1651820400000|2022-05-06 07:00:00|61.15|58.35|61.49|58.69|62.03|59.23|61.15|58.35|0
1651820700000|2022-05-06 07:05:00|61.25|58.85|61.76|59.36|61.81|59.41|61.23|58.83|0
1651821000000|2022-05-06 07:10:00|61.82|59.42|61.45|59.05|62.15|59.75|61.45|59.05|0
1651821300000|2022-05-06 07:15:00|61.4|59|61.28|58.88|61.73|59.33|61.25|58.85|0
1651821600000|2022-05-06 07:20:00|61.22|58.82|62|59.6|62.16|59.76|61.22|58.82|0
1651821900000|2022-05-06 07:25:00|62.12|59.72|62.17|59.77|62.35|59.95|61.65|59.25|0
1651822200000|2022-05-06 07:30:00|62.16|59.76|65.61|63.21|65.64|63.24|60.36|57.96|0
1651822500000|2022-05-06 07:35:00|65.58|63.18|65.85|63.45|65.92|63.52|65.43|63.03|0
1651822800000|2022-05-06 07:40:00|65.8|63.4|64.84|62.44|66.4|64|64.74|62.34|0
1651823100000|2022-05-06 07:45:00|64.88|62.48|64.6|62.2|65.03|62.63|64.41|62.01|0
1651823400000|2022-05-06 07:50:00|64.58|62.18|63.68|61.28|64.83|62.43|63.52|61.12|0
1651823700000|2022-05-06 07:55:00|63.61|61.21|62.37|59.97|63.8|61.4|62.34|59.94|0
1651824000000|2022-05-06 08:00:00|62.34|59.94|63.99|61.59|64.6|62.2|62.34|59.94|0
1651824300000|2022-05-06 08:05:00|63.96|61.56|63.64|61.24|64.11|61.71|63.17|60.77|0
1651824600000|2022-05-06 08:10:00|63.59|61.19|63.87|61.47|64|61.6|63.41|61.01|0
1651824900000|2022-05-06 08:15:00|63.9|61.5|63.05|60.65|64.26|61.86|62.87|60.47|0
1651825200000|2022-05-06 08:20:00|62.99|60.59|63.27|60.87|63.42|61.02|62.96|60.56|0
1651825500000|2022-05-06 08:25:00|63.29|60.89|62.92|60.52|63.5|61.1|62.89|60.49|0
1651825800000|2022-05-06 08:30:00|62.95|60.55|62.35|59.95|63.57|61.17|62.03|59.63|0
1651826100000|2022-05-06 08:35:00|62.34|59.94|62.5|60.1|62.77|60.37|62.34|59.94|0
1651826400000|2022-05-06 08:40:00|62.59|60.19|63.07|60.67|63.1|60.7|62.51|60.11|0
1651826700000|2022-05-06 08:45:00|63.05|60.65|62.97|60.57|63.16|60.76|62.64|60.24|0
1651827000000|2022-05-06 08:50:00|62.94|60.54|64.2|61.8|64.3|61.9|62.91|60.51|0
1651827300000|2022-05-06 08:55:00|64.27|61.87|64.04|61.64|64.27|61.87|63.57|61.17|0
1651827600000|2022-05-06 09:00:00|64.12|61.72|64.19|61.79|64.71|62.31|63.84|61.44|0
1651827900000|2022-05-06 09:05:00|64.16|61.76|64.65|62.25|64.77|62.37|64.1|61.7|0
1651828200000|2022-05-06 09:10:00|64.68|62.28|64.49|62.09|64.68|62.28|64.14|61.74|0
1651828500000|2022-05-06 09:15:00|64.51|62.11|64.98|62.58|65.23|62.83|64.37|61.97|0
1651828800000|2022-05-06 09:20:00|65.01|62.61|65.49|63.09|65.66|63.26|64.58|62.18|0
1651829100000|2022-05-06 09:25:00|65.47|63.07|65.5|63.1|65.64|63.24|65.27|62.87|0
1651829400000|2022-05-06 09:30:00|65.52|63.12|64.67|62.27|65.56|63.16|64.61|62.21|0
1651829700000|2022-05-06 09:35:00|64.64|62.24|64.36|61.96|64.97|62.57|64.33|61.93|0
1651830000000|2022-05-06 09:40:00|64.3|61.9|64.25|61.85|64.56|62.16|64.24|61.84|0
1651830300000|2022-05-06 09:45:00|64.23|61.83|64.11|61.71|64.26|61.86|63.72|61.32|0
1651830600000|2022-05-06 09:50:00|64.13|61.73|63.68|61.28|64.22|61.82|63.65|61.25|0
1651830900000|2022-05-06 09:55:00|63.74|61.34|63.61|61.21|63.97|61.57|63.47|61.07|0
1651831200000|2022-05-06 10:00:00|63.62|61.22|63.95|61.55|64.1|61.7|63.59|61.19|0
1651831500000|2022-05-06 10:05:00|63.98|61.58|64.24|61.84|64.27|61.87|63.5|61.1|0
1651831800000|2022-05-06 10:10:00|64.22|61.82|64.39|61.99|64.71|62.31|63.86|61.46|0
1651832100000|2022-05-06 10:15:00|64.4|62|64.4|62|64.77|62.37|64.31|61.91|0
1651832400000|2022-05-06 10:20:00|64.38|61.98|64.08|61.68|64.52|62.12|63.88|61.48|0
1651832700000|2022-05-06 10:25:00|64.05|61.65|63.73|61.33|64.06|61.66|63.7|61.3|0
1651833000000|2022-05-06 10:30:00|63.74|61.34|63.94|61.54|63.94|61.54|63.27|60.87|0
1651833300000|2022-05-06 10:35:00|63.95|61.55|63.77|61.37|64.15|61.75|63.72|61.32|0
1651833600000|2022-05-06 10:40:00|63.74|61.34|63.99|61.59|64.21|61.81|63.74|61.34|0
1651833900000|2022-05-06 10:45:00|64.01|61.61|63.9|61.5|64.22|61.82|63.84|61.44|0
1651834200000|2022-05-06 10:50:00|63.91|61.51|64.38|61.98|64.5|62.1|63.81|61.41|0
1651834500000|2022-05-06 10:55:00|64.44|62.04|64.35|61.95|64.87|62.47|64.27|61.87|0
1651834800000|2022-05-06 11:00:00|64.32|61.92|65.01|62.61|65.02|62.62|64.3|61.9|0
1651835100000|2022-05-06 11:05:00|64.99|62.59|65.19|62.79|65.34|62.94|64.8|62.4|0
1651835400000|2022-05-06 11:10:00|65.17|62.77|65.76|63.36|65.85|63.45|65.17|62.77|0
1651835700000|2022-05-06 11:15:00|65.73|63.33|66.18|63.78|66.18|63.78|63.94|61.54|0
1651836000000|2022-05-06 11:20:00|66.15|63.75|65.74|63.34|66.15|63.75|65.62|63.22|0
1651836300000|2022-05-06 11:25:00|65.73|63.33|66.03|63.63|66.18|63.78|65.73|63.33|0
1651836600000|2022-05-06 11:30:00|66.08|63.68|66.18|63.78|66.55|64.15|65.96|63.56|0
1651836900000|2022-05-06 11:35:00|66.15|63.75|65.77|63.37|66.48|64.08|65.77|63.37|0
1651837200000|2022-05-06 11:40:00|65.8|63.4|65.57|63.17|65.96|63.56|65.57|63.17|0
1651837500000|2022-05-06 11:45:00|65.55|63.15|65.8|63.4|65.8|63.4|65.55|63.15|0
1651837800000|2022-05-06 11:50:00|65.75|63.35|65.78|63.38|65.91|63.51|65.62|63.22|0
1651838100000|2022-05-06 11:55:00|65.76|63.36|65.48|63.08|65.9|63.5|65.27|62.87|0
1651838400000|2022-05-06 12:00:00|65.57|63.17|65.08|62.68|65.61|63.21|65|62.6|0
1651838700000|2022-05-06 12:05:00|65.09|62.69|64.77|62.37|65.32|62.92|64.65|62.25|0
1651839000000|2022-05-06 12:10:00|64.68|62.28|64.1|61.7|64.74|62.34|63.83|61.43|0
1651839300000|2022-05-06 12:15:00|64.13|61.73|63.98|61.58|64.25|61.85|63.92|61.52|0
1651839600000|2022-05-06 12:20:00|63.95|61.55|64.34|61.94|64.46|62.06|63.95|61.55|0
1651839900000|2022-05-06 12:25:00|64.31|61.91|63.97|61.57|64.74|62.34|63.59|61.19|0
1651840200000|2022-05-06 12:30:00|63.93|61.53|63.26|60.86|64.75|62.35|61.37|58.97|0
1651840500000|2022-05-06 12:35:00|63.08|60.68|61.22|58.82|63.35|60.95|60.9|58.5|0
1651840800000|2022-05-06 12:40:00|61.31|58.91|62.64|60.24|62.67|60.27|61.22|58.82|0
1651841100000|2022-05-06 12:45:00|62.58|60.18|64.4|62|64.4|62|62.52|60.12|0
1651841400000|2022-05-06 12:50:00|64.3|61.9|64.76|62.36|64.86|62.46|63.88|61.48|0
1651841700000|2022-05-06 12:55:00|64.75|62.35|65.87|63.47|65.99|63.59|63.37|60.97|0
1651842000000|2022-05-06 13:00:00|65.93|63.53|66.37|63.97|66.37|63.97|65.4|63|0
1651842300000|2022-05-06 13:05:00|66.24|63.84|66.24|63.84|66.36|63.96|65.66|63.26|0
1651842600000|2022-05-06 13:10:00|66.3|63.9|65.14|62.74|66.3|63.9|65.02|62.62|0
1651842900000|2022-05-06 13:15:00|65.18|62.78|65.05|62.65|65.83|63.43|65.02|62.62|0
1651843200000|2022-05-06 13:20:00|65.02|62.62|65.05|62.65|65.48|63.08|64.68|62.28|0
1651843500000|2022-05-06 13:25:00|65.02|62.62|65.54|63.14|65.54|63.14|64.8|62.4|0
1651843800000|2022-05-06 13:30:00|65.38|62.98|66.12|63.72|66.76|64.36|64.8|62.4|0
1651844100000|2022-05-06 13:35:00|66.15|63.75|71.07|68.67|71.56|69.16|66.15|63.75|0
1651844400000|2022-05-06 13:40:00|71.03|68.63|71.46|69.06|71.48|69.08|69.59|67.19|0
1651844700000|2022-05-06 13:45:00|71.43|69.03|71.8|69.4|73.56|71.16|70.77|68.37|0
1651845000000|2022-05-06 13:50:00|71.93|69.53|73.02|70.62|73.32|70.92|71.4|69|0
1651845300000|2022-05-06 13:55:00|72.98|70.58|72.91|70.51|73.91|71.51|72.4|70|0
1651845600000|2022-05-06 14:00:00|73.3|70.9|72.7|70.3|73.9|71.5|72.05|69.65|0
1651845900000|2022-05-06 14:05:00|72.37|69.97|70.75|68.35|72.37|69.97|69.12|66.72|0
1651846200000|2022-05-06 14:10:00|71.05|68.65|70.4|68|71.76|69.36|69.48|67.08|0
1651846500000|2022-05-06 14:15:00|70.21|67.81|66.96|64.56|70.21|67.81|66.48|64.08|0
1651846800000|2022-05-06 14:20:00|67.23|64.83|67.11|64.71|68.04|65.64|66.33|63.93|0
1651847100000|2022-05-06 14:25:00|66.61|64.21|68.26|65.86|68.26|65.86|66.04|63.64|0
1651847400000|2022-05-06 14:30:00|68.51|66.11|68.5|66.1|68.66|66.26|66.02|63.62|0
1651847700000|2022-05-06 14:35:00|68.63|66.23|69.72|67.32|70.78|68.38|68.32|65.92|0
1651848000000|2022-05-06 14:40:00|69.56|67.16|68.68|66.28|70.05|67.65|68.04|65.64|0
1651848300000|2022-05-06 14:45:00|69.03|66.63|64.77|62.37|69.03|66.63|64.3|61.9|0
1651848600000|2022-05-06 14:50:00|64.42|62.02|63.73|61.33|65.54|63.14|63.73|61.33|0
1651848900000|2022-05-06 14:55:00|63.61|61.21|62.57|60.17|64.28|61.88|61.79|59.39|0
1651849200000|2022-05-06 15:00:00|62.61|60.21|63.58|61.18|63.88|61.48|62.28|59.88|0
1651849500000|2022-05-06 15:05:00|63.48|61.08|63.36|60.96|64.13|61.73|63.03|60.63|0
1651849800000|2022-05-06 15:10:00|63.39|60.99|61.58|59.18|64.54|62.14|61.58|59.18|0
1651850100000|2022-05-06 15:15:00|61.43|59.03|62.05|59.65|62.32|59.92|60.9|58.5|0
1651850400000|2022-05-06 15:20:00|62.11|59.71|60.81|58.41|62.41|60.01|59.94|57.54|0
1651850700000|2022-05-06 15:25:00|60.78|58.38|60.64|58.24|61.42|59.02|60.28|57.88|0
1651851000000|2022-05-06 15:30:00|60.51|58.11|63.02|60.62|63.12|60.72|60.45|58.05|0
1651851300000|2022-05-06 15:35:00|63.05|60.65|65.45|63.05|65.53|63.13|61.92|59.52|0
1651851600000|2022-05-06 15:40:00|65.39|62.99|64.89|62.49|65.48|63.08|64.39|61.99|0
1651851900000|2022-05-06 15:45:00|64.98|62.58|64.7|62.3|65.54|63.14|64.67|62.27|0
1651852200000|2022-05-06 15:50:00|64.89|62.49|65.63|63.23|65.73|63.33|63.72|61.32|0
1651852500000|2022-05-06 15:55:00|65.69|63.29|66.01|63.61|66.43|64.03|65.07|62.67|0
1651852800000|2022-05-06 16:00:00|66.04|63.64|64.01|61.61|66.43|64.03|63.95|61.55|0
1651853100000|2022-05-06 16:05:00|63.98|61.58|63.65|61.25|64.05|61.65|62.11|59.71|0
1651853400000|2022-05-06 16:10:00|63.61|61.21|65.59|63.19|65.92|63.52|63.61|61.21|0
1651853700000|2022-05-06 16:15:00|65.72|63.32|66.17|63.77|66.17|63.77|64.59|62.19|0
1651854000000|2022-05-06 16:20:00|66.09|63.69|64|61.6|66.14|63.74|63.17|60.77|0
1651854300000|2022-05-06 16:25:00|63.88|61.48|63.51|61.11|64.34|61.94|63.15|60.75|0
1651854600000|2022-05-06 16:30:00|63.61|61.21|62.88|60.48|64.34|61.94|62.76|60.36|0
1651854900000|2022-05-06 16:35:00|62.78|60.38|63.54|61.14|64.74|62.34|62.42|60.02|0
1651855200000|2022-05-06 16:40:00|63.51|61.11|63.53|61.13|64.31|61.91|63.23|60.83|0
1651855500000|2022-05-06 16:45:00|63.59|61.19|63.8|61.4|63.8|61.4|63.07|60.67|0
1651855800000|2022-05-06 16:50:00|63.65|61.25|62.99|60.59|64.84|62.44|62.47|60.07|0
1651856100000|2022-05-06 16:55:00|63.19|60.79|63.17|60.77|63.22|60.82|61.71|59.31|0
1651856400000|2022-05-06 17:00:00|63.08|60.68|62.6|60.2|63.77|61.37|62.52|60.12|0
1651856700000|2022-05-06 17:05:00|62.63|60.23|63.62|61.22|64.35|61.95|62.63|60.23|0
1651857000000|2022-05-06 17:10:00|63.74|61.34|64.46|62.06|64.49|62.09|63.42|61.02|0
1651857300000|2022-05-06 17:15:00|64.4|62|62.83|60.43|66|63.6|62.61|60.21|0
1651857600000|2022-05-06 17:20:00|62.89|60.49|62.01|59.61|63.16|60.76|61.34|58.94|0
1651857900000|2022-05-06 17:25:00|62.13|59.73|62.77|60.37|63.72|61.32|62.07|59.67|0
1651858200000|2022-05-06 17:30:00|62.71|60.31|62|59.6|62.93|60.53|61.62|59.22|0
1651858500000|2022-05-06 17:35:00|61.88|59.48|63.32|60.92|63.87|61.47|61.4|59|0
1651858800000|2022-05-06 17:40:00|63.25|60.85|62.61|60.21|63.93|61.53|62.11|59.71|0
1651859100000|2022-05-06 17:45:00|62.51|60.11|62.55|60.15|63.63|61.23|62.03|59.63|0
1651859400000|2022-05-06 17:50:00|62.49|60.09|63.93|61.53|64.24|61.84|62.28|59.88|0
1651859700000|2022-05-06 17:55:00|63.99|61.59|63.99|61.59|64.36|61.96|63.8|61.4|0
1651860000000|2022-05-06 18:00:00|64.08|61.68|64.33|61.93|64.47|62.07|63.29|60.89|0
1651860300000|2022-05-06 18:05:00|64.45|62.05|65.87|63.47|65.87|63.47|64.45|62.05|0
1651860600000|2022-05-06 18:10:00|65.85|63.45|64.76|62.36|65.9|63.5|64.39|61.99|0
1651860900000|2022-05-06 18:15:00|64.79|62.39|64.91|62.51|64.98|62.58|63.89|61.49|0
1651861200000|2022-05-06 18:20:00|65.2|62.8|65.08|62.68|65.45|63.05|64.52|62.12|0
1651861500000|2022-05-06 18:25:00|65.29|62.89|65.67|63.27|66.21|63.81|65.07|62.67|0
1651861800000|2022-05-06 18:30:00|65.6|63.2|66.81|64.41|66.81|64.41|63.89|61.49|0
1651862100000|2022-05-06 18:35:00|67.27|64.87|67.42|65.02|67.78|65.38|66.9|64.5|0
1651862400000|2022-05-06 18:40:00|67.39|64.99|67.63|65.23|67.68|65.28|66.62|64.22|0
1651862700000|2022-05-06 18:45:00|67.71|65.31|66.08|63.68|67.83|65.43|65.89|63.49|0
1651863000000|2022-05-06 18:50:00|66.14|63.74|64.99|62.59|66.14|63.74|64.85|62.45|0
1651863300000|2022-05-06 18:55:00|64.82|62.42|66.61|64.21|66.61|64.21|64.51|62.11|0
1651863600000|2022-05-06 19:00:00|66.58|64.18|66.19|63.79|67.19|64.79|66.13|63.73|0
1651863900000|2022-05-06 19:05:00|66.42|64.02|67.54|65.14|67.9|65.5|66|63.6|0
1651864200000|2022-05-06 19:10:00|67.41|65.01|67.54|65.14|67.63|65.23|66.64|64.24|0
1651864500000|2022-05-06 19:15:00|67.5|65.1|67.03|64.63|68.12|65.72|66.92|64.52|0
1651864800000|2022-05-06 19:20:00|67.21|64.81|68.21|65.81|68.31|65.91|67.15|64.75|0
1651865100000|2022-05-06 19:25:00|68.11|65.71|66.95|64.55|68.51|66.11|66.53|64.13|0
1651865400000|2022-05-06 19:30:00|66.9|64.5|65.7|63.3|66.98|64.58|65.42|63.02|0
1651865700000|2022-05-06 19:35:00|65.58|63.18|62.86|60.46|65.61|63.21|62.77|60.37|0
1651866000000|2022-05-06 19:40:00|62.78|60.38|63.83|61.43|64.06|61.66|62.59|60.19|0
1651866300000|2022-05-06 19:45:00|63.68|61.28|62.64|60.24|64.26|61.86|61.98|59.58|0
1651866600000|2022-05-06 19:50:00|62.7|60.3|63.31|60.91|63.31|60.91|61.49|59.09|0
1651866900000|2022-05-06 19:55:00|63.38|60.98|63.34|60.94|63.98|61.58|62.97|60.57|0
1651867200000|2022-05-06 20:00:00|63.66|61.26|64.74|62.34|64.74|62.34|63.61|61.21|0
1651867500000|2022-05-06 20:05:00|64.77|62.37|63.21|60.81|64.94|62.54|61.83|59.43|0
1651867800000|2022-05-06 20:10:00|63.18|60.78|63.8|61.4|63.86|61.46|63.18|60.78|0
1652079900000|2022-05-09 07:05:00|62.33|59.93|62.22|59.82|62.75|60.35|62.12|59.72|0
1652080200000|2022-05-09 07:10:00|62.19|59.79|61.65|59.25|62.21|59.81|61.58|59.18|0
1652080500000|2022-05-09 07:15:00|61.67|59.27|62.59|60.19|62.64|60.24|61.53|59.13|0
1652080800000|2022-05-09 07:20:00|62.5|60.1|63.5|61.1|63.61|61.21|62.5|60.1|0
1652081100000|2022-05-09 07:25:00|63.56|61.16|63.26|60.86|63.77|61.37|63.1|60.7|0
1652081400000|2022-05-09 07:30:00|63.2|60.8|62.35|59.95|63.45|61.05|62.32|59.92|0
1652081700000|2022-05-09 07:35:00|62.29|59.89|62.41|60.01|62.65|60.25|62.12|59.72|0
1652082000000|2022-05-09 07:40:00|62.38|59.98|63.11|60.71|63.11|60.71|62.38|59.98|0
1652082300000|2022-05-09 07:45:00|63.09|60.69|62.95|60.55|63.25|60.85|62.84|60.44|0
1652082600000|2022-05-09 07:50:00|62.97|60.57|63.72|61.32|64.01|61.61|62.87|60.47|0
1652082900000|2022-05-09 07:55:00|63.69|61.29|64.02|61.62|64.24|61.84|61.28|58.88|0
1652083200000|2022-05-09 08:00:00|64.05|61.65|64.56|62.16|64.88|62.48|64.02|61.62|0
1652083500000|2022-05-09 08:05:00|64.57|62.17|64.01|61.61|64.78|62.38|63.98|61.58|0
1652083800000|2022-05-09 08:10:00|64.03|61.63|64.14|61.74|64.27|61.87|63.82|61.42|0
1652084100000|2022-05-09 08:15:00|64.18|61.78|64.53|62.13|64.63|62.23|63.82|61.42|0
1652084400000|2022-05-09 08:20:00|64.55|62.15|64.87|62.47|64.9|62.5|64.23|61.83|0
1652084700000|2022-05-09 08:25:00|64.84|62.44|64.9|62.5|65.13|62.73|64.53|62.13|0
1652085000000|2022-05-09 08:30:00|64.88|62.48|67.01|64.61|67.04|64.64|64.74|62.34|0
1652085300000|2022-05-09 08:35:00|67.02|64.62|66.53|64.13|67.25|64.85|66.53|64.13|0
1652085600000|2022-05-09 08:40:00|66.46|64.06|66.44|64.04|66.61|64.21|66.11|63.71|0
1652085900000|2022-05-09 08:45:00|66.43|64.03|65.66|63.26|66.43|64.03|65.59|63.19|0
1652086200000|2022-05-09 08:50:00|65.64|63.24|65.52|63.12|65.72|63.32|65.3|62.9|0
1652086500000|2022-05-09 08:55:00|65.49|63.09|65.68|63.28|65.94|63.54|65.31|62.91|0
1652086800000|2022-05-09 09:00:00|65.73|63.33|65.78|63.38|65.85|63.45|65.58|63.18|0
1652087100000|2022-05-09 09:05:00|65.71|63.31|65.91|63.51|66.04|63.64|65.63|63.23|0
1652087400000|2022-05-09 09:10:00|65.92|63.52|65.22|62.82|65.94|63.54|65.19|62.79|0
1652087700000|2022-05-09 09:15:00|65.19|62.79|65.59|63.19|65.84|63.44|65.13|62.73|0
1652088000000|2022-05-09 09:20:00|65.61|63.21|65.61|63.21|65.77|63.37|64.99|62.59|0
1652088300000|2022-05-09 09:25:00|65.64|63.24|66.45|64.05|66.55|64.15|65.44|63.04|0
1652088600000|2022-05-09 09:30:00|66.42|64.02|66.71|64.31|66.71|64.31|66.19|63.79|0
1652088900000|2022-05-09 09:35:00|66.73|64.33|67.11|64.71|67.27|64.87|66.64|64.24|0
1652089200000|2022-05-09 09:40:00|67.07|64.67|66.61|64.21|67.3|64.9|66.48|64.08|0
1652089500000|2022-05-09 09:45:00|66.64|64.24|67.19|64.79|67.44|65.04|65.31|62.91|0
1652089800000|2022-05-09 09:50:00|67.16|64.76|67.04|64.64|67.24|64.84|66.68|64.28|0
1652090100000|2022-05-09 09:55:00|67.06|64.66|66.84|64.44|67.64|65.24|66.79|64.39|0
1652090400000|2022-05-09 10:00:00|66.87|64.47|67.04|64.64|67.12|64.72|66.64|64.24|0
1652090700000|2022-05-09 10:05:00|67|64.6|67.17|64.77|67.38|64.98|66.71|64.31|0
1652091000000|2022-05-09 10:10:00|67.2|64.8|67.49|65.09|67.56|65.16|67.16|64.76|0
1652091300000|2022-05-09 10:15:00|67.56|65.16|67.33|64.93|67.58|65.18|67.09|64.69|0
1652091600000|2022-05-09 10:20:00|67.29|64.89|67.54|65.14|67.56|65.16|67.11|64.71|0
1652091900000|2022-05-09 10:25:00|67.49|65.09|67.59|65.19|67.99|65.59|67.34|64.94|0
1652092200000|2022-05-09 10:30:00|67.55|65.15|68.25|65.85|68.39|65.99|67.52|65.12|0
1652092500000|2022-05-09 10:35:00|68.32|65.92|68.86|66.46|68.86|66.46|68.22|65.82|0
1652092800000|2022-05-09 10:40:00|68.82|66.42|69.19|66.79|69.23|66.83|68.72|66.32|0
1652093100000|2022-05-09 10:45:00|69.18|66.78|68.92|66.52|69.81|67.41|68.92|66.52|0
1652093400000|2022-05-09 10:50:00|68.95|66.55|69.77|67.37|70.21|67.81|68.6|66.2|0
1652093700000|2022-05-09 10:55:00|69.79|67.39|69.59|67.19|69.97|67.57|69.36|66.96|0
1652094000000|2022-05-09 11:00:00|69.46|67.06|69.05|66.65|69.63|67.23|68.83|66.43|0
1652094300000|2022-05-09 11:05:00|69.1|66.7|69.22|66.82|69.32|66.92|68.61|66.21|0
1652094600000|2022-05-09 11:10:00|69.25|66.85|69.38|66.98|69.74|67.34|69.01|66.61|0
1652094900000|2022-05-09 11:15:00|69.48|67.08|69.7|67.3|69.89|67.49|69.25|66.85|0
1652095200000|2022-05-09 11:20:00|69.72|67.32|70.63|68.23|71.07|68.67|69.72|67.32|0
1652095500000|2022-05-09 11:25:00|70.66|68.26|70.76|68.36|70.86|68.46|70.55|68.15|0
1652095800000|2022-05-09 11:30:00|70.79|68.39|70.09|67.69|71.07|68.67|70.09|67.69|0
1652096100000|2022-05-09 11:35:00|70.1|67.7|70.36|67.96|70.38|67.98|69.61|67.21|0
1652096400000|2022-05-09 11:40:00|70.31|67.91|70.29|67.89|70.72|68.32|69.88|67.48|0
1652096700000|2022-05-09 11:45:00|70.27|67.87|69.35|66.95|70.48|68.08|69.31|66.91|0
1652097000000|2022-05-09 11:50:00|69.42|67.02|68.75|66.35|69.6|67.2|68.28|65.88|0
1652097300000|2022-05-09 11:55:00|68.72|66.32|68.62|66.22|69.06|66.66|68.25|65.85|0
1652097600000|2022-05-09 12:00:00|68.58|66.18|68.21|65.81|69.26|66.86|68.21|65.81|0
1652097900000|2022-05-09 12:05:00|69.37|66.97|67.6|65.2|69.37|66.97|66.91|64.51|0
1652098200000|2022-05-09 12:10:00|67.64|65.24|67.97|65.57|68.2|65.8|67.54|65.14|0
1652098500000|2022-05-09 12:15:00|67.99|65.59|68.64|66.24|68.75|66.35|67.9|65.5|0
1652098800000|2022-05-09 12:20:00|68.7|66.3|68.16|65.76|68.77|66.37|68.06|65.66|0
1652099100000|2022-05-09 12:25:00|68.2|65.8|68.8|66.4|68.8|66.4|68.16|65.76|0
1652099400000|2022-05-09 12:30:00|68.78|66.38|68.39|65.99|69.17|66.77|68.22|65.82|0
1652099700000|2022-05-09 12:35:00|68.43|66.03|67.42|65.02|68.56|66.16|67.42|65.02|0
1652100000000|2022-05-09 12:40:00|67.39|64.99|67.12|64.72|67.49|65.09|66.7|64.3|0
1652100300000|2022-05-09 12:45:00|67.02|64.62|67.12|64.72|67.62|65.22|66.79|64.39|0
1652100600000|2022-05-09 12:50:00|67.09|64.69|66.96|64.56|67.22|64.82|65.94|63.54|0
1652100900000|2022-05-09 12:55:00|66.97|64.57|67.73|65.33|67.76|65.36|66.94|64.54|0
1652101200000|2022-05-09 13:00:00|67.7|65.3|67.66|65.26|68.09|65.69|67.53|65.13|0
1652101500000|2022-05-09 13:05:00|67.56|65.16|67.52|65.12|67.92|65.52|67.43|65.03|0
1652101800000|2022-05-09 13:10:00|67.59|65.19|66.41|64.01|67.79|65.39|66.41|64.01|0
1652102100000|2022-05-09 13:15:00|66.28|63.88|67.19|64.79|67.22|64.82|66.23|63.83|0
1652102400000|2022-05-09 13:20:00|67.17|64.77|66.99|64.59|67.55|65.15|66.99|64.59|0
1652102700000|2022-05-09 13:25:00|67.02|64.62|67.63|65.23|67.63|65.23|66.82|64.42|0
1652103000000|2022-05-09 13:30:00|67.47|65.07|67.81|65.41|69.02|66.62|66.85|64.45|0
1652103300000|2022-05-09 13:35:00|67.38|64.98|66.98|64.58|68.41|66.01|65.94|63.54|0
1652103600000|2022-05-09 13:40:00|66.78|64.38|67.24|64.84|68.47|66.07|66.65|64.25|0
1652103900000|2022-05-09 13:45:00|67.13|64.73|69.21|66.81|70.12|67.72|67.13|64.73|0
1652104200000|2022-05-09 13:50:00|69.11|66.71|66.68|64.28|69.65|67.25|66.47|64.07|0
1652104500000|2022-05-09 13:55:00|66.74|64.34|67.54|65.14|68.14|65.74|65.81|63.41|0
1652104800000|2022-05-09 14:00:00|67.7|65.3|68.27|65.87|69.01|66.61|67.04|64.64|0
1652105100000|2022-05-09 14:05:00|68.3|65.9|70.27|67.87|70.27|67.87|67.83|65.43|0
1652105400000|2022-05-09 14:10:00|70.16|67.76|68.09|65.69|70.16|67.76|67.49|65.09|0
1652105700000|2022-05-09 14:15:00|68.22|65.82|69.08|66.68|69.39|66.99|67.49|65.09|0
1652106000000|2022-05-09 14:20:00|69.17|66.77|70.39|67.99|70.39|67.99|68.72|66.32|0
1652106300000|2022-05-09 14:25:00|70.57|68.17|70.67|68.27|70.95|68.55|69.67|67.27|0
1652106600000|2022-05-09 14:30:00|70.93|68.53|70.46|68.06|71.5|69.1|70.32|67.92|0
1652106900000|2022-05-09 14:35:00|70.55|68.15|72.38|69.98|72.48|70.08|70.42|68.02|0
1652107200000|2022-05-09 14:40:00|72.41|70.01|70.83|68.43|72.41|70.01|70.59|68.19|0
1652107500000|2022-05-09 14:45:00|70.63|68.23|70.5|68.1|71.08|68.68|69.87|67.47|0
1652107800000|2022-05-09 14:50:00|70.59|68.19|72.26|69.86|72.26|69.86|70|67.6|0
1652108100000|2022-05-09 14:55:00|72.33|69.93|73.5|71.1|73.5|71.1|70.39|67.99|0
1652108400000|2022-05-09 15:00:00|73.53|71.13|74.55|72.15|74.66|72.26|72.6|70.2|0
1652108700000|2022-05-09 15:05:00|74.58|72.18|74.69|72.29|75.54|73.14|74.58|72.18|0
1652109000000|2022-05-09 15:10:00|74.83|72.43|75.01|72.61|75.5|73.1|73.99|71.59|0
1652109300000|2022-05-09 15:15:00|75.08|72.68|74.72|72.32|75.16|72.76|73.9|71.5|0
1652109600000|2022-05-09 15:20:00|74.76|72.36|75.55|73.15|75.84|73.44|74.76|72.36|0
1652109900000|2022-05-09 15:25:00|75.62|73.22|76.17|73.77|76.35|73.95|75.51|73.11|0
1652110200000|2022-05-09 15:30:00|76.2|73.8|75.93|73.53|77.37|74.97|75.09|72.69|0
1652110500000|2022-05-09 15:35:00|75.89|73.49|74.34|71.94|76.18|73.78|74.23|71.83|0
1652110800000|2022-05-09 15:40:00|74.12|71.72|74.15|71.75|74.87|72.47|73.34|70.94|0
1652111100000|2022-05-09 15:45:00|74.26|71.86|73.86|71.46|74.51|72.11|73.04|70.64|0
1652111400000|2022-05-09 15:50:00|73.82|71.42|72.79|70.39|73.82|71.42|72.58|70.18|0
1652111700000|2022-05-09 15:55:00|72.69|70.29|73.14|70.74|73.53|71.13|72.3|69.9|0
1652112000000|2022-05-09 16:00:00|73.11|70.71|74.13|71.73|75.74|73.34|73.11|70.71|0
1652112300000|2022-05-09 16:05:00|74.11|71.71|71.89|69.49|74.25|71.85|70.97|68.57|0
1652112600000|2022-05-09 16:10:00|71.95|69.55|70.63|68.23|71.95|69.55|70.42|68.02|0
1652112900000|2022-05-09 16:15:00|70.7|68.3|69.31|66.43|72.01|69.61|68.53|65.89|0
1652113200000|2022-05-09 16:20:00|69.44|66.56|69.22|66.34|70.23|67.35|68.83|65.95|0
1652113500000|2022-05-09 16:25:00|69.2|66.32|70.02|67.14|70.64|67.76|68.9|66.02|0
1652113800000|2022-05-09 16:30:00|70.21|67.33|69.61|67.21|70.9|68.02|68.83|66.29|0
1652114100000|2022-05-09 16:35:00|69.54|67.14|71.99|69.11|71.99|69.12|69.54|67.14|0
1652114400000|2022-05-09 16:40:00|71.95|69.07|72.25|69.37|72.37|69.49|71.53|68.65|0
1652114700000|2022-05-09 16:45:00|72.34|69.46|72.55|69.67|72.87|69.99|72.23|69.35|0
1652115000000|2022-05-09 16:50:00|72.62|69.74|73.74|70.86|73.92|71.04|71.63|68.75|0
1652115300000|2022-05-09 16:55:00|73.82|70.94|73.99|71.11|74.07|71.19|73.28|70.4|0
1652115600000|2022-05-09 17:00:00|74.03|71.15|74.31|71.43|74.46|71.58|73.53|70.65|0
1652115900000|2022-05-09 17:05:00|74.39|71.51|73.89|71.49|74.39|71.6|73.57|70.93|0
1652116200000|2022-05-09 17:10:00|73.87|71.47|74.54|72.14|74.68|72.28|73.87|71.47|0
1652116500000|2022-05-09 17:15:00|74.57|72.17|73.42|71.02|74.61|72.21|73.21|70.81|0
1652116800000|2022-05-09 17:20:00|73.53|71.13|73.99|71.59|74.39|71.99|73.53|71.13|0
1652117100000|2022-05-09 17:25:00|73.95|71.55|72.53|70.13|73.97|71.57|72.37|69.97|0
1652117400000|2022-05-09 17:30:00|72.06|69.66|73.84|71.44|73.84|71.44|71.52|69.12|0
1652117700000|2022-05-09 17:35:00|73.75|71.35|73.91|71.51|74.45|72.05|73.75|71.35|0
1652118000000|2022-05-09 17:40:00|74.02|71.62|72.16|69.76|74.11|71.71|71.98|69.58|0
1652118300000|2022-05-09 17:45:00|72.12|69.72|72.97|70.57|73.1|70.7|71.81|69.41|0
1652118600000|2022-05-09 17:50:00|72.86|70.46|74.59|72.19|75.12|72.72|72.76|70.36|0
1652118900000|2022-05-09 17:55:00|74.66|72.26|73.24|70.84|74.73|72.33|72.67|70.27|0
1652119200000|2022-05-09 18:00:00|73.21|70.81|73.09|70.21|73.34|70.88|72.14|69.64|0
1652119500000|2022-05-09 18:05:00|73.12|70.24|73.62|70.74|74.16|71.28|72.66|69.78|0
1652119800000|2022-05-09 18:10:00|73.91|71.03|73.58|70.7|74.05|71.17|72.66|69.78|0
1652120100000|2022-05-09 18:15:00|73.62|70.74|72.4|69.52|73.62|70.74|72.09|69.21|0
1652120400000|2022-05-09 18:20:00|72.32|69.44|73.95|71.07|74.15|71.27|72.23|69.35|0
1652120700000|2022-05-09 18:25:00|73.94|71.06|74.15|71.27|74.77|71.89|73.86|70.98|0
1652121000000|2022-05-09 18:30:00|74.11|71.23|74.2|71.32|75.49|72.61|73.97|71.09|0
1652121300000|2022-05-09 18:35:00|74.54|71.66|74.25|71.37|74.72|71.84|73.28|70.4|0
1652121600000|2022-05-09 18:40:00|74.4|71.52|74.16|71.28|74.63|71.75|73.74|70.86|0
1652121900000|2022-05-09 18:45:00|74.29|71.41|74.14|71.26|74.36|71.48|72.67|69.79|0
1652122200000|2022-05-09 18:50:00|74.17|71.29|73.24|70.36|75.05|72.17|72.9|70.02|0
1652122500000|2022-05-09 18:55:00|73.34|70.46|72.49|69.61|73.34|70.46|71.89|69.01|0
1652122800000|2022-05-09 19:00:00|72|69.12|72.63|69.75|72.91|70.03|71.05|68.17|0
1652123100000|2022-05-09 19:05:00|72.7|69.82|72.55|69.67|72.84|69.96|70.84|67.96|0
1652123400000|2022-05-09 19:10:00|72.73|69.85|70.97|68.09|72.73|69.85|70.68|67.8|0
1652123700000|2022-05-09 19:15:00|70.87|67.99|72.16|69.28|73.19|70.31|70.59|67.71|0
1652124000000|2022-05-09 19:20:00|72.17|69.29|74.06|71.18|74.31|71.43|72.17|69.29|0
1652124300000|2022-05-09 19:25:00|74.21|71.33|75.77|72.89|76.02|73.14|73.95|71.07|0
1652124600000|2022-05-09 19:30:00|75.69|72.81|76|73.12|77.09|74.21|75.06|72.18|0
1652124900000|2022-05-09 19:35:00|75.89|73.01|75.67|72.79|76.63|73.75|75.45|72.57|0
1652125200000|2022-05-09 19:40:00|75.74|72.86|76.8|74.4|77.06|74.66|75.74|72.86|0
1652125500000|2022-05-09 19:45:00|76.72|74.32|78.73|75.85|78.73|75.85|76.42|74.02|0
1652125800000|2022-05-09 19:50:00|78.31|75.43|78.87|75.99|79.99|77.11|78.31|75.43|0
1652126100000|2022-05-09 19:55:00|78.65|75.77|78.21|75.33|79.04|76.16|76.36|73.48|0
1652126400000|2022-05-09 20:00:00|78.14|75.26|77.46|74.58|78.66|75.78|77.24|74.36|0
1652126700000|2022-05-09 20:05:00|77.5|74.62|77.42|74.54|77.85|74.97|76.61|73.73|0
1652127000000|2022-05-09 20:10:00|77.38|74.5|76.71|73.83|77.53|74.65|76.53|73.65|0
1652127300000|2022-05-09 20:15:00|76.82|73.94|77.77|74.41|77.8|74.44|76.82|73.65|0
1652127600000|2022-05-09 20:20:00|77.75|74.39|77.76|74.4|77.8|74.44|77.69|74.33|0
1652127900000|2022-05-09 20:25:00|77.73|74.37|78.1|74.74|78.28|74.92|77.61|74.25|0
1652128200000|2022-05-09 20:30:00|78.06|74.7|78.39|75.03|78.51|75.15|77.8|74.44|0
1652128500000|2022-05-09 20:35:00|78.36|75|78.45|75.09|78.62|75.26|78.24|74.88|0
1652128800000|2022-05-09 20:40:00|78.47|75.11|78.48|75.12|78.69|75.33|78.43|75.07|0
1652129100000|2022-05-09 20:45:00|78.46|75.1|78.35|74.99|78.57|75.21|78.24|74.88|0
1652129400000|2022-05-09 20:50:00|78.37|75.01|78.36|75|78.57|75.21|78.29|74.93|0
1652129700000|2022-05-09 20:55:00|78.34|74.98|78.16|75.36|78.57|75.36|78.16|74.95|0
1652130000000|2022-05-09 21:00:00|78.19|75.39|78.36|75.56|78.5|75.7|77.36|74.56|0
1652130300000|2022-05-09 21:05:00|78.37|75.57|78.35|75.55|78.38|75.58|78.33|75.53|0
1652130600000|2022-05-09 21:10:00|78.34|75.54|78.33|75.53|78.35|75.55|78.33|75.53|0
1652130900000|2022-05-09 21:15:00|78.35|75.55|78.35|75.55|78.39|75.59|78.31|75.51|0
1652131200000|2022-05-09 21:20:00|78.36|75.56|78.39|75.59|78.45|75.65|78.31|75.51|0
1652131500000|2022-05-09 21:25:00|78.35|75.55|78.49|75.69|78.49|75.69|78.35|75.55|0
1652131800000|2022-05-09 21:30:00|78.5|75.7|78.53|75.73|78.57|75.77|78.45|75.65|0
1652132100000|2022-05-09 21:35:00|78.55|75.75|78.55|75.75|78.58|75.78|78.55|75.75|0
1652132400000|2022-05-09 21:40:00|78.52|75.72|78.54|75.74|78.6|75.8|78.49|75.69|0
1652132700000|2022-05-09 21:45:00|78.55|75.75|78.53|75.73|78.55|75.75|78.5|75.7|0
1652133000000|2022-05-09 21:50:00|78.52|75.72|78.4|75.6|78.52|75.72|78.4|75.6|0
1652133300000|2022-05-09 21:55:00|78.39|75.59|78.12|75.32|78.39|75.59|78.05|75.25|0
1652133600000|2022-05-09 22:00:00|77.89|75.09|77.62|74.82|77.89|75.09|76.94|74.14|0
1652133900000|2022-05-09 22:05:00|77.64|74.84|77.68|74.88|77.68|74.88|77.32|74.52|0
1652134200000|2022-05-09 22:10:00|77.64|74.84|77.3|74.5|77.9|75.1|77.28|74.48|0
1652134500000|2022-05-09 22:15:00|77.23|74.43|77.11|74.31|77.34|74.54|77|74.2|0
1652134800000|2022-05-09 22:20:00|77.1|74.3|77.06|74.26|77.19|74.39|76.93|74.13|0
1652135100000|2022-05-09 22:25:00|77.02|74.22|77.03|74.23|77.07|74.27|76.96|74.16|0
1652135400000|2022-05-09 22:30:00|77|74.2|76.62|73.82|77.05|74.25|76.55|73.75|0
1652135700000|2022-05-09 22:35:00|76.59|73.79|76.59|73.79|76.62|73.82|76.51|73.71|0
1652136000000|2022-05-09 22:40:00|76.58|73.78|76.77|73.97|76.84|74.04|76.58|73.78|0
1652136300000|2022-05-09 22:45:00|76.75|73.95|76.54|73.74|76.91|74.11|76.54|73.74|0
1652136600000|2022-05-09 22:50:00|76.62|73.82|76.69|73.89|76.76|73.96|76.62|73.82|0
1652136900000|2022-05-09 22:55:00|76.71|73.91|76.72|73.92|76.91|74.11|76.65|73.85|0
1652137200000|2022-05-09 23:00:00|76.68|73.88|76.76|73.96|76.83|74.03|76.65|73.85|0
1652137500000|2022-05-09 23:05:00|76.74|73.94|76.86|74.06|76.86|74.06|76.66|73.86|0
1652137800000|2022-05-09 23:10:00|76.85|74.05|77.4|74.6|77.4|74.6|76.83|74.03|0
1652138100000|2022-05-09 23:15:00|77.38|74.58|77.4|74.6|77.71|74.91|77.3|74.5|0
1652138400000|2022-05-09 23:20:00|77.38|74.58|77.63|74.83|77.75|74.95|77.15|74.35|0
1652138700000|2022-05-09 23:25:00|77.6|74.8|77.67|74.87|77.97|75.17|77.6|74.8|0
1652139000000|2022-05-09 23:30:00|77.71|74.91|77.44|74.64|77.78|74.98|77.44|74.64|0
1652139300000|2022-05-09 23:35:00|77.42|74.62|77.42|74.62|77.7|74.9|77.35|74.55|0
1652139600000|2022-05-09 23:40:00|77.38|74.58|77.18|74.38|77.48|74.68|76.96|74.16|0
1652139900000|2022-05-09 23:45:00|77.14|74.34|77.43|74.63|77.43|74.63|76.92|74.12|0
1652140200000|2022-05-09 23:50:00|77.47|74.67|77.13|74.33|77.47|74.67|77.01|74.21|0
1652140500000|2022-05-09 23:55:00|77.17|74.37|76.84|74.04|77.17|74.37|76.65|73.85|0
1652140800000|2022-05-10 00:00:00|76.82|74.02|77.76|74.96|77.8|75|76.73|73.93|0
1652141100000|2022-05-10 00:05:00|77.74|74.94|78.13|75.33|78.13|75.33|77.69|74.89|0
1652141400000|2022-05-10 00:10:00|78.06|75.26|80.06|76.7|80.06|76.7|78.06|75.26|0
1652141700000|2022-05-10 00:15:00|80.07|76.71|83.3|79.94|83.61|80.25|80.07|76.71|0
1652142000000|2022-05-10 00:20:00|83.2|79.84|83.16|79.52|83.77|80.41|82.82|79.4|0
1652142300000|2022-05-10 00:25:00|83.2|79.56|83.08|79.44|83.39|79.75|82.69|79.05|0
1652142600000|2022-05-10 00:30:00|82.94|79.3|82.35|78.71|83.08|79.44|82.27|78.63|0
1652142900000|2022-05-10 00:35:00|82.29|78.65|82.76|79.12|82.8|79.16|81.98|78.34|0
1652143200000|2022-05-10 00:40:00|82.72|79.08|82.11|78.47|83.27|79.63|82.07|78.43|0
1652143500000|2022-05-10 00:45:00|82.13|78.49|82.91|79.27|82.91|79.27|82.05|78.41|0
1652143800000|2022-05-10 00:50:00|82.87|79.23|82.59|78.95|83.14|79.5|82.48|78.84|0
1652144100000|2022-05-10 00:55:00|82.63|78.99|82.4|78.76|82.71|79.07|82.2|78.56|0
1652144400000|2022-05-10 01:00:00|82.26|78.62|82.65|79.01|82.98|79.34|82.18|78.54|0
1652144700000|2022-05-10 01:05:00|82.63|78.99|80.85|77.21|82.65|79.01|80.79|77.15|0
1652145000000|2022-05-10 01:10:00|80.73|77.09|81|77.36|81.61|77.97|80.5|76.86|0
1652145300000|2022-05-10 01:15:00|80.98|77.34|80.88|77.24|81.05|77.41|80.29|76.65|0
1652145600000|2022-05-10 01:20:00|80.84|77.2|81.34|77.7|81.43|77.79|80.65|77.01|0
1652145900000|2022-05-10 01:25:00|81.3|77.66|81.18|77.54|81.61|77.97|80.84|77.2|0
1652146200000|2022-05-10 01:30:00|81.22|77.58|81.12|77.48|81.64|78|80.95|77.31|0
1652146500000|2022-05-10 01:35:00|81.08|77.44|81.25|77.61|81.87|78.23|81.06|77.42|0
1652146800000|2022-05-10 01:40:00|81.27|77.63|81.52|77.88|81.52|77.88|80.62|76.98|0
1652147100000|2022-05-10 01:45:00|81.48|77.84|81.23|77.59|81.75|78.11|81.11|77.47|0
1652147400000|2022-05-10 01:50:00|81.15|77.51|79.42|75.78|81.19|77.55|79.42|75.78|0
1652147700000|2022-05-10 01:55:00|79.38|75.74|79.02|75.38|79.42|75.78|78.55|74.91|0
1652148000000|2022-05-10 02:00:00|78.93|75.29|77.76|74.12|79.17|75.53|77.74|74.1|0
1652148300000|2022-05-10 02:05:00|77.78|74.14|77.41|73.77|78.34|74.7|77.41|73.77|0
1652148600000|2022-05-10 02:10:00|77.29|73.65|76.96|73.32|77.37|73.73|76.87|73.23|0
1652148900000|2022-05-10 02:15:00|76.92|73.28|77.03|73.39|77.48|73.84|76.91|73.27|0
1652149200000|2022-05-10 02:20:00|76.98|73.34|77.1|73.46|77.18|73.54|76.81|73.17|0
1652149500000|2022-05-10 02:25:00|77.07|73.43|75.86|72.22|77.1|73.46|75.82|72.18|0
1652149800000|2022-05-10 02:30:00|75.93|72.29|75.85|72.21|76.15|72.51|75.53|71.89|0
1652150100000|2022-05-10 02:35:00|75.83|72.19|75.23|71.59|75.96|72.32|75.23|71.59|0
1652150400000|2022-05-10 02:40:00|75.22|71.58|75.74|72.1|75.88|72.24|75.22|71.58|0
1652150700000|2022-05-10 02:45:00|75.77|72.13|75.75|72.11|75.88|72.24|75.5|71.86|0
1652151000000|2022-05-10 02:50:00|75.73|72.09|75.77|72.13|75.88|72.24|75.48|71.84|0
1652151300000|2022-05-10 02:55:00|75.73|72.09|75.84|72.2|76.06|72.42|75.59|71.95|0
1652151600000|2022-05-10 03:00:00|75.8|72.16|75.4|71.76|75.84|72.2|75.4|71.76|0
1652151900000|2022-05-10 03:05:00|75.46|71.82|75.4|71.76|75.8|72.16|75.11|71.47|0
1652152200000|2022-05-10 03:10:00|75.47|71.83|75.74|72.1|75.83|72.19|75.34|71.7|0
1652152500000|2022-05-10 03:15:00|75.76|72.12|75.81|72.17|75.99|72.35|75.56|71.92|0
1652152800000|2022-05-10 03:20:00|75.83|72.19|76.37|72.73|76.59|72.95|75.75|72.11|0
1652153100000|2022-05-10 03:25:00|76.36|72.72|76.11|72.47|76.52|72.88|76.04|72.4|0
1652153400000|2022-05-10 03:30:00|76.1|72.46|76.2|72.56|76.41|72.77|76.1|72.46|0
1652153700000|2022-05-10 03:35:00|76.18|72.54|75.89|72.25|76.28|72.64|75.82|72.18|0
1652154000000|2022-05-10 03:40:00|75.87|72.23|75.74|72.1|75.93|72.29|75.47|71.83|0
1652154300000|2022-05-10 03:45:00|75.78|72.14|75.19|71.55|75.78|72.14|75.19|71.55|0
1652154600000|2022-05-10 03:50:00|75.16|71.52|75.12|71.48|75.29|71.65|75.05|71.41|0
1652154900000|2022-05-10 03:55:00|75.08|71.44|75.04|71.4|75.23|71.59|75.04|71.4|0
1652155200000|2022-05-10 04:00:00|75.08|71.44|75.08|71.44|75.22|71.58|75.04|71.4|0
1652155500000|2022-05-10 04:05:00|75.06|71.42|75.11|71.47|75.26|71.62|75.04|71.4|0
1652155800000|2022-05-10 04:10:00|75.15|71.51|75.18|71.54|75.25|71.61|75.04|71.4|0
1652156100000|2022-05-10 04:15:00|75.22|71.58|75.21|71.57|75.36|71.72|75.11|71.47|0
1652156400000|2022-05-10 04:20:00|75.18|71.54|75.28|71.64|75.32|71.68|75.1|71.46|0
1652156700000|2022-05-10 04:25:00|75.25|71.61|75.17|71.53|75.28|71.64|75.07|71.43|0
1652157000000|2022-05-10 04:30:00|75.14|71.5|75.24|71.6|75.24|71.6|75.03|71.39|0
1652157300000|2022-05-10 04:35:00|75.21|71.57|75.13|71.49|75.39|71.75|75.02|71.38|0
1652157600000|2022-05-10 04:40:00|75.15|71.51|75.09|71.45|75.17|71.53|75.06|71.42|0
1652157900000|2022-05-10 04:45:00|75.15|71.51|75.09|71.45|75.16|71.52|75.02|71.38|0
1652158200000|2022-05-10 04:50:00|75.13|71.49|75.23|71.59|75.23|71.59|75.05|71.41|0
1652158500000|2022-05-10 04:55:00|75.3|71.66|75.19|71.55|75.38|71.74|75.01|71.37|0
1652158800000|2022-05-10 05:00:00|75.21|71.57|75.37|71.73|75.48|71.84|75.01|71.37|0
1652159100000|2022-05-10 05:05:00|75.33|71.69|74.47|70.83|75.35|71.71|74.36|70.72|0
1652159400000|2022-05-10 05:10:00|74.5|70.86|74.36|70.72|74.5|70.86|74.36|70.72|0
1652159700000|2022-05-10 05:15:00|74.39|70.75|74.39|70.75|74.66|71.02|74.35|70.71|0
1652160000000|2022-05-10 05:20:00|74.41|70.77|74.75|71.11|74.93|71.29|74.41|70.77|0
1652160300000|2022-05-10 05:25:00|74.73|71.09|74.26|70.62|74.78|71.14|74.14|70.5|0
1652160600000|2022-05-10 05:30:00|74.24|70.6|73.95|70.31|74.31|70.67|73.88|70.24|0
1652160900000|2022-05-10 05:35:00|73.92|70.28|73.88|70.24|74.01|70.37|73.88|70.24|0
1652161200000|2022-05-10 05:40:00|73.91|70.27|74.05|70.41|74.16|70.52|73.9|70.26|0
1652161500000|2022-05-10 05:45:00|74.04|70.4|73.34|69.7|74.05|70.41|73.34|69.7|0
1652161800000|2022-05-10 05:50:00|73.37|69.73|73.89|70.25|73.94|70.3|72.89|69.25|0
1652162100000|2022-05-10 05:55:00|73.87|70.23|74.06|70.42|74.06|70.42|73.65|70.01|0
1652162400000|2022-05-10 06:00:00|74.04|70.4|73.15|69.51|74.35|70.71|73.08|69.44|0
1652162700000|2022-05-10 06:05:00|73.12|69.48|73.25|69.61|73.36|69.72|72.69|69.05|0
1652163000000|2022-05-10 06:10:00|73.29|69.65|72.56|68.92|73.33|69.69|72.55|68.91|0
1652163300000|2022-05-10 06:15:00|72.58|68.94|72.9|69.26|72.93|69.29|72.58|68.94|0
1652163600000|2022-05-10 06:20:00|72.84|69.2|72.54|68.9|72.84|69.2|72.54|68.9|0
1652163900000|2022-05-10 06:25:00|72.58|68.94|72.96|69.32|73.01|69.37|72.54|68.9|0
1652164200000|2022-05-10 06:30:00|72.93|69.29|72.66|69.02|72.93|69.29|72.54|68.9|0
1652164500000|2022-05-10 06:35:00|72.68|69.04|72.25|68.61|72.69|69.05|72.15|68.51|0
1652164800000|2022-05-10 06:40:00|72.18|68.54|71.59|67.95|72.31|68.67|71.52|67.88|0
1652165100000|2022-05-10 06:45:00|71.55|67.91|72.53|68.89|74.5|70.86|71.45|67.81|0
1652165400000|2022-05-10 06:50:00|72.51|68.87|72.19|68.55|72.77|69.13|71.95|68.31|0
1652165700000|2022-05-10 06:55:00|72.21|68.57|72.19|68.55|72.25|68.61|71.93|68.29|0
1652166000000|2022-05-10 07:00:00|72.16|68.52|72.87|69.23|72.87|69.23|72.14|68.5|0
1652166300000|2022-05-10 07:05:00|72.57|69.45|72.66|69.54|72.66|69.54|71.82|68.7|0
1652166600000|2022-05-10 07:10:00|72.68|69.56|72.73|69.61|73.35|70.23|72.63|69.51|0
1652166900000|2022-05-10 07:15:00|72.94|69.82|72.64|69.52|73.15|70.03|72.08|68.96|0
1652167200000|2022-05-10 07:20:00|72.67|69.55|71.8|68.68|72.67|69.55|71.8|68.68|0
1652167500000|2022-05-10 07:25:00|71.86|68.74|72.19|69.07|72.25|69.13|71.69|68.57|0
1652167800000|2022-05-10 07:30:00|72.18|69.06|73.46|70.34|73.69|70.57|72.18|69.06|0
1652168100000|2022-05-10 07:35:00|73.44|70.32|72.52|69.4|73.49|70.37|72.38|69.26|0
1652168400000|2022-05-10 07:40:00|72.54|69.42|73.49|70.37|73.49|70.37|72.21|69.09|0
1652168700000|2022-05-10 07:45:00|73.4|70.28|73.82|70.7|74.09|70.97|73.22|70.1|0
1652169000000|2022-05-10 07:50:00|73.72|70.6|74.16|71.04|74.22|71.1|73.22|70.1|0
1652169300000|2022-05-10 07:55:00|74.14|71.02|74|70.88|74.34|71.22|73.48|70.36|0
1652169600000|2022-05-10 08:00:00|73.96|70.84|73.85|70.73|74.28|71.16|73.64|70.52|0
1652169900000|2022-05-10 08:05:00|73.91|70.79|72.95|69.83|74.12|71|72.95|69.83|0
1652170200000|2022-05-10 08:10:00|73.02|69.9|73.49|70.37|73.49|70.37|72.8|69.68|0
1652170500000|2022-05-10 08:15:00|73.44|70.32|72.6|69.48|73.44|70.32|72.6|69.48|0
1652170800000|2022-05-10 08:20:00|72.62|69.5|72.11|68.99|72.71|69.59|72.06|68.94|0
1652171100000|2022-05-10 08:25:00|72.15|69.03|71.92|68.8|72.5|69.38|71.75|68.63|0
1652171400000|2022-05-10 08:30:00|71.93|68.81|70.2|67.8|71.93|68.81|70.2|67.44|0
1652171700000|2022-05-10 08:35:00|70.23|67.83|70.27|67.87|70.49|68.09|70.2|67.8|0
1652172000000|2022-05-10 08:40:00|70.3|67.9|70.57|68.17|70.85|68.45|70.3|67.9|0
1652172300000|2022-05-10 08:45:00|70.47|68.07|70.36|67.96|70.68|68.28|70.19|67.79|0
1652172600000|2022-05-10 08:50:00|70.38|67.98|70.79|68.39|70.79|68.39|70.21|67.81|0
1652172900000|2022-05-10 08:55:00|70.76|68.36|70.39|67.99|70.78|68.38|70.29|67.89|0
1652173200000|2022-05-10 09:00:00|70.38|67.98|70.41|68.01|70.63|68.23|70.2|67.8|0
1652173500000|2022-05-10 09:05:00|70.42|68.02|70.18|67.78|70.44|68.04|70.18|67.78|0
1652173800000|2022-05-10 09:10:00|69.84|67.44|69.82|67.42|70.11|67.71|69.8|67.4|0
1652174100000|2022-05-10 09:15:00|69.83|67.43|70.31|67.91|70.42|68.02|69.77|67.37|0
1652174400000|2022-05-10 09:20:00|70.35|67.95|70.47|68.07|70.62|68.22|70.1|67.7|0
1652174700000|2022-05-10 09:25:00|70.48|68.08|70.62|68.22|70.72|68.32|70.38|67.98|0
1652175000000|2022-05-10 09:30:00|70.58|68.18|70.29|67.89|70.58|68.18|70.22|67.82|0
1652175300000|2022-05-10 09:35:00|70.27|67.87|69.86|67.46|70.51|68.11|69.86|67.46|0
1652175600000|2022-05-10 09:40:00|69.84|67.44|70.4|68|70.44|68.04|69.82|67.42|0
1652175900000|2022-05-10 09:45:00|70.44|68.04|70.77|68.37|70.85|68.45|70.33|67.93|0
1652176200000|2022-05-10 09:50:00|70.73|68.33|71.51|69.11|71.51|69.11|70.5|68.1|0
1652176500000|2022-05-10 09:55:00|71.53|69.13|72.29|69.17|72.29|69.67|71.37|68.92|0
1652176800000|2022-05-10 10:00:00|72.26|69.14|72.29|69.17|72.57|69.45|71.97|68.85|0
1652177100000|2022-05-10 10:05:00|72.25|69.13|72.18|69.06|72.32|69.2|71.62|68.5|0
1652177400000|2022-05-10 10:10:00|72.14|69.02|72.18|69.06|72.28|69.16|71.83|68.71|0
1652177700000|2022-05-10 10:15:00|72.14|69.02|71.86|68.74|72.62|69.5|71.86|68.74|0
1652178000000|2022-05-10 10:20:00|71.84|68.72|71.42|68.3|71.96|68.84|71.37|68.25|0
1652178300000|2022-05-10 10:25:00|71.06|68.66|71.25|68.85|71.39|68.99|71|68.6|0
1652178600000|2022-05-10 10:30:00|71.32|68.92|70.62|68.22|71.32|68.92|70.62|68.22|0
1652178900000|2022-05-10 10:35:00|70.65|68.25|70.79|68.39|70.86|68.46|70.58|68.18|0
1652179200000|2022-05-10 10:40:00|70.76|68.36|70.82|68.42|70.93|68.53|70.58|68.18|0
1652179500000|2022-05-10 10:45:00|70.84|68.44|71.45|69.05|71.62|69.22|70.58|68.18|0
1652179800000|2022-05-10 10:50:00|71.48|69.08|71.97|69.57|72.03|69.63|71.27|68.87|0
1652180100000|2022-05-10 10:55:00|71.99|69.59|72.8|70.4|73.25|70.85|71.49|69.09|0
1652180400000|2022-05-10 11:00:00|72.82|70.42|73.42|71.02|73.42|71.02|72.47|70.07|0
1652180700000|2022-05-10 11:05:00|73.32|70.92|73.31|70.91|73.77|71.37|72.7|70.3|0
1652181000000|2022-05-10 11:10:00|73.27|70.87|73.48|71.08|73.66|71.26|73.27|70.87|0
1652181300000|2022-05-10 11:15:00|73.45|71.05|74.16|71.76|74.24|71.84|73.45|71.05|0
1652181600000|2022-05-10 11:20:00|74.24|71.84|74.2|71.8|74.65|72.25|74.02|71.62|0
1652181900000|2022-05-10 11:25:00|74.31|71.91|73.83|71.43|74.56|72.16|73.76|71.36|0
1652182200000|2022-05-10 11:30:00|73.91|71.51|73.14|70.74|74.23|71.83|73.08|70.68|0
1652182500000|2022-05-10 11:35:00|73.16|70.76|73.12|70.72|73.33|70.93|73.05|70.65|0
1652182800000|2022-05-10 11:40:00|73.1|70.7|73.87|71.47|73.87|71.47|73.08|70.68|0
1652183100000|2022-05-10 11:45:00|73.9|71.5|73.08|70.68|73.94|71.54|72.97|70.57|0
1652183400000|2022-05-10 11:50:00|73.01|70.61|73.93|71.53|73.93|71.53|72.99|70.59|0
1652183700000|2022-05-10 11:55:00|73.97|71.57|73.07|70.67|73.97|71.57|73|70.6|0
1652184000000|2022-05-10 12:00:00|73.09|70.69|72.47|70.07|73.14|70.74|72.43|70.03|0
1652184300000|2022-05-10 12:05:00|72.43|70.03|72.15|69.75|72.54|70.14|71.8|69.4|0
1652184600000|2022-05-10 12:10:00|72.11|69.71|71.72|69.32|72.11|69.71|71.62|69.22|0
1652184900000|2022-05-10 12:15:00|71.74|69.34|71.48|69.08|72.06|69.66|71.41|69.01|0
1652185200000|2022-05-10 12:20:00|71.42|69.02|71.15|68.75|72.18|69.78|70.98|68.58|0
1652185500000|2022-05-10 12:25:00|71.12|68.72|70.8|68.4|71.26|68.86|70.73|68.33|0
1652185800000|2022-05-10 12:30:00|70.84|68.44|70.73|68.33|71.08|68.68|70.35|67.95|0
1652186100000|2022-05-10 12:35:00|70.69|68.29|69.56|67.16|70.75|68.35|69.56|67.16|0
1652186400000|2022-05-10 12:40:00|69.52|67.12|69.93|67.53|70|67.6|69.38|66.98|0
1652186700000|2022-05-10 12:45:00|69.95|67.55|70.06|67.66|70.2|67.8|69.69|67.29|0
1652187000000|2022-05-10 12:50:00|70.03|67.63|68.92|66.52|70.1|67.7|68.87|66.47|0
1652187300000|2022-05-10 12:55:00|68.94|66.54|68.51|66.11|69.14|66.74|68.26|65.86|0
1652187600000|2022-05-10 13:00:00|68.46|66.06|67.63|65.23|69.3|66.9|67.6|65.2|0
1652187900000|2022-05-10 13:05:00|67.67|65.27|68.01|65.61|68.1|65.7|67.6|65.2|0
1652188200000|2022-05-10 13:10:00|68.03|65.63|67.99|65.59|68.13|65.73|67.59|65.19|0
1652188500000|2022-05-10 13:15:00|68.06|65.66|68.26|65.86|68.29|65.89|67.69|65.29|0
1652188800000|2022-05-10 13:20:00|68.29|65.89|67.86|65.46|68.29|65.89|67.72|65.32|0
1652189100000|2022-05-10 13:25:00|67.89|65.49|67.59|65.19|68.09|65.69|67.59|65.19|0
1652189400000|2022-05-10 13:30:00|67.19|64.79|67.25|64.85|67.35|64.95|65.66|63.26|0
1652189700000|2022-05-10 13:35:00|67.27|64.87|67.76|65.36|68.98|66.58|67.27|64.87|0
1652190000000|2022-05-10 13:40:00|67.78|65.38|69.65|67.25|69.82|67.42|67.78|65.38|0
1652190300000|2022-05-10 13:45:00|69.82|67.42|70.16|67.76|71.39|68.99|69.12|66.72|0
1652190600000|2022-05-10 13:50:00|70.33|67.93|70.21|67.81|70.51|68.11|69.28|66.88|0
1652190900000|2022-05-10 13:55:00|70.28|67.88|68.61|66.21|70.39|67.99|68.61|66.21|0
1652191200000|2022-05-10 14:00:00|68.48|66.08|68.11|65.71|69.76|67.36|67.97|65.57|0
1652191500000|2022-05-10 14:05:00|68.07|65.67|68.51|66.11|68.69|66.29|67.31|64.91|0
1652191800000|2022-05-10 14:10:00|68.27|65.87|69.35|66.95|69.96|67.56|67.77|65.37|0
1652192100000|2022-05-10 14:15:00|69.49|67.09|69.21|66.81|69.65|67.25|68.3|65.9|0
1652192400000|2022-05-10 14:20:00|69.16|66.76|69.65|67.25|70.3|67.9|68.36|65.96|0
1652192700000|2022-05-10 14:25:00|69.68|67.28|70.37|67.97|71.07|68.67|69.44|67.04|0
1652193000000|2022-05-10 14:30:00|70.3|67.9|71.17|68.77|71.55|69.15|69.92|67.52|0
1652193300000|2022-05-10 14:35:00|70.96|68.56|70.51|68.11|71.8|69.4|69.91|67.51|0
1652193600000|2022-05-10 14:40:00|70.4|68|70.15|67.75|71.67|69.27|68.17|65.77|0
1652193900000|2022-05-10 14:45:00|70.22|67.82|72.28|69.88|72.75|70.35|70.12|67.72|0
1652194200000|2022-05-10 14:50:00|72.42|70.02|71.45|69.05|73.51|71.11|71.21|68.81|0
1652194500000|2022-05-10 14:55:00|71.53|69.13|74.72|72.32|74.95|72.55|71.53|69.13|0
1652194800000|2022-05-10 15:00:00|74.88|72.48|75.76|73.36|76.25|73.85|73.79|71.39|0
1652195100000|2022-05-10 15:05:00|75.69|73.29|78.32|75.92|78.41|76.01|74.73|72.33|0
1652195400000|2022-05-10 15:10:00|78.47|76.07|79.2|76.8|79.2|76.8|77.45|75.05|0
1652195700000|2022-05-10 15:15:00|79.35|76.95|76.73|74.33|79.73|77.33|76.71|74.31|0
1652196000000|2022-05-10 15:20:00|76.69|74.29|78.77|76.37|78.9|76.5|76.69|74.29|0
1652196300000|2022-05-10 15:25:00|78.73|76.33|79.52|77.12|81.38|78.98|78.21|75.81|0
1652196600000|2022-05-10 15:30:00|79.41|77.01|79.05|76.65|80.33|77.93|77.72|75.32|0
1652196900000|2022-05-10 15:35:00|78.98|76.58|76.56|74.16|79.09|76.69|76.34|73.94|0
1652197200000|2022-05-10 15:40:00|76.67|74.27|77.57|75.17|78.17|75.77|76.08|73.68|0
1652197500000|2022-05-10 15:45:00|77.46|75.06|78.97|76.57|79.26|76.86|77.42|75.02|0
1652197800000|2022-05-10 15:50:00|79.04|76.64|78.89|76.49|80.43|78.03|78.74|76.34|0
1652198100000|2022-05-10 15:55:00|78.91|76.51|78.43|76.03|80.78|78.38|77.71|75.31|0
1652198400000|2022-05-10 16:00:00|78.28|75.88|76.96|74.56|78.91|76.51|76.83|74.43|0
1652198700000|2022-05-10 16:05:00|76.88|74.48|79.69|77.29|79.78|77.38|76.81|74.41|0
1652199000000|2022-05-10 16:10:00|79.8|77.4|79.03|76.63|80.27|77.87|78.16|75.76|0
1652199300000|2022-05-10 16:15:00|79.26|76.86|79.8|77.4|79.89|77.49|77.97|75.57|0
1652199600000|2022-05-10 16:20:00|79.83|77.43|80.1|77.7|80.42|78.02|79.1|76.7|0
1652199900000|2022-05-10 16:25:00|80.14|77.74|79.36|76.96|80.41|78.01|78.93|76.53|0
1652200200000|2022-05-10 16:30:00|79.26|76.86|80.77|78.37|81.56|79.16|78.55|76.15|0
1652200500000|2022-05-10 16:35:00|80.85|78.45|80.53|78.13|81.01|78.61|79.68|77.28|0
1652200800000|2022-05-10 16:40:00|80.77|78.37|79.21|76.81|80.97|78.57|79.18|76.78|0
1652201100000|2022-05-10 16:45:00|79.29|76.89|78.22|75.82|79.56|77.16|77.35|74.95|0
1652201400000|2022-05-10 16:50:00|78.29|75.89|80.06|77.66|80.33|77.93|78.29|75.89|0
1652201700000|2022-05-10 16:55:00|80.2|77.8|79.02|76.62|80.31|77.91|78.5|76.1|0
1652202000000|2022-05-10 17:00:00|79.29|76.89|77.15|74.75|79.47|77.07|76.68|74.28|0
1652202300000|2022-05-10 17:05:00|77.19|74.79|75.2|72.8|77.19|74.79|75.2|72.8|0
1652202600000|2022-05-10 17:10:00|75.64|73.24|76.39|73.99|77.11|74.71|75.61|73.21|0
1652202900000|2022-05-10 17:15:00|76.28|73.88|77.14|74.74|77.64|75.24|75.86|73.46|0
1652203200000|2022-05-10 17:20:00|76.54|74.14|76.99|74.59|77.92|75.52|76.42|74.02|0
1652203500000|2022-05-10 17:25:00|76.87|74.47|74.34|71.94|76.87|74.47|74.34|71.94|0
1652203800000|2022-05-10 17:30:00|74.37|71.97|72.62|70.22|76.51|74.11|72.62|70.22|0
1652204100000|2022-05-10 17:35:00|72.65|70.25|71.08|68.68|72.65|70.25|70.87|68.47|0
1652204400000|2022-05-10 17:40:00|71.03|68.63|71.64|69.24|71.71|69.31|69.39|66.99|0
1652204700000|2022-05-10 17:45:00|69.94|67.54|68.45|66.05|70.04|67.64|68.4|66|0
1652205000000|2022-05-10 17:50:00|68.49|66.09|68.62|66.22|69.41|67.01|68.25|65.85|0
1652205300000|2022-05-10 17:55:00|68.42|66.02|67.7|65.3|68.93|66.53|67.57|65.17|0
1652205600000|2022-05-10 18:00:00|67.6|65.2|67.73|65.33|68.58|66.18|67.36|64.96|0
1652205900000|2022-05-10 18:05:00|67.6|65.2|69.69|67.29|69.76|67.36|67.57|65.17|0
1652206200000|2022-05-10 18:10:00|69.66|67.26|68.35|65.95|69.97|67.57|68.08|65.68|0
1652206500000|2022-05-10 18:15:00|68.45|66.05|69.72|67.32|71.5|69.1|68.32|65.92|0
1652206800000|2022-05-10 18:20:00|69.65|67.25|70.9|68.5|71.11|68.71|69.24|66.84|0
1652207100000|2022-05-10 18:25:00|70.87|68.47|70.36|67.96|71.46|69.06|69.84|67.44|0
1652207400000|2022-05-10 18:30:00|70.29|67.89|70.46|68.06|70.89|68.49|69.87|67.47|0
1652207700000|2022-05-10 18:35:00|70.57|68.17|70.32|67.92|70.57|68.17|69.26|66.86|0
1652208000000|2022-05-10 18:40:00|70.64|68.24|68.21|65.81|71.34|68.94|68.11|65.71|0
1652208300000|2022-05-10 18:45:00|68.35|65.95|69.58|67.18|70.88|68.48|68.28|65.88|0
1652208600000|2022-05-10 18:50:00|69.79|67.39|67.52|65.12|70.17|67.77|67.22|64.82|0
1652208900000|2022-05-10 18:55:00|67.45|65.05|67.98|65.58|69.28|66.88|67.32|64.92|0
1652209200000|2022-05-10 19:00:00|67.93|65.53|67.48|65.08|68.27|65.87|66.94|64.54|0
1652209500000|2022-05-10 19:05:00|67.52|65.12|67.65|65.25|67.72|65.32|65.96|63.56|0
1652209800000|2022-05-10 19:10:00|67.79|65.39|67.41|65.01|67.92|65.52|66.67|64.27|0
1652210100000|2022-05-10 19:15:00|67.34|64.94|67.34|64.94|68.3|65.9|66.56|64.16|0
1652210400000|2022-05-10 19:20:00|67.27|64.87|69.3|66.9|69.55|67.15|67.2|64.8|0
1652210700000|2022-05-10 19:25:00|69.27|66.87|69.33|66.93|69.33|66.93|69.06|66.66|0
1652211000000|2022-05-10 19:30:00|70.21|67.81|70.6|68.2|71.31|68.91|70.21|67.81|0
1652211300000|2022-05-10 19:35:00|70.74|68.34|71.6|69.2|72.17|69.77|70.21|67.81|0
1652211600000|2022-05-10 19:40:00|71.7|69.3|72.06|69.66|72.25|69.85|71.34|68.94|0
1652211900000|2022-05-10 19:45:00|71.86|69.46|71.08|68.68|72.32|69.92|69.09|66.69|0
1652212200000|2022-05-10 19:50:00|71.77|69.37|71.23|68.83|72.82|70.42|71.06|68.66|0
1652212500000|2022-05-10 19:55:00|71.27|68.87|71.73|69.33|72.38|69.98|71.16|68.76|0
1652212800000|2022-05-10 20:00:00|71.87|69.47|72.67|70.27|73.01|70.61|71.77|69.37|0
1652213100000|2022-05-10 20:05:00|72.56|70.16|71.94|69.54|72.59|70.19|71.26|68.86|0
1652213400000|2022-05-10 20:10:00|71.87|69.47|71.78|69.38|72.08|69.68|70.21|67.81|0
1652213700000|2022-05-10 20:15:00|72.19|69.39|71.83|69.03|72.19|69.39|71.72|68.92|0
1652214000000|2022-05-10 20:20:00|71.87|69.07|71.72|68.92|72.05|69.25|71.51|68.71|0
1652214300000|2022-05-10 20:25:00|71.7|68.9|71.58|68.78|71.92|69.12|71.5|68.7|0
1652214600000|2022-05-10 20:30:00|71.61|68.81|71.93|69.13|72|69.2|71.5|68.7|0
1652214900000|2022-05-10 20:35:00|71.9|69.1|71.89|69.09|72.11|69.31|71.75|68.95|0
1652215200000|2022-05-10 20:40:00|71.93|69.13|72.14|69.34|72.14|69.34|71.82|69.02|0
1652215500000|2022-05-10 20:45:00|72.12|69.32|72.37|69.57|72.65|69.85|72.12|69.32|0
1652215800000|2022-05-10 20:50:00|72.36|69.56|72.24|69.44|72.46|69.66|72.01|69.21|0
1652216100000|2022-05-10 20:55:00|72.26|69.46|72.76|69.96|72.84|70.04|71.92|69.12|0
1652216400000|2022-05-10 21:00:00|72.81|70.01|72.76|69.96|72.88|70.08|72.73|69.93|0
1652216700000|2022-05-10 21:05:00|72.8|70|72.79|69.99|72.86|70.06|72.69|69.89|0
1652217000000|2022-05-10 21:10:00|72.77|69.97|72.82|70.02|72.82|70.02|72.77|69.97|0
1652217300000|2022-05-10 21:15:00|72.85|70.05|72.74|69.94|72.85|70.05|72.72|69.92|0
1652217600000|2022-05-10 21:20:00|72.75|69.95|72.77|69.97|72.77|69.97|72.72|69.92|0
1652217900000|2022-05-10 21:25:00|72.78|69.98|72.8|70|72.93|70.13|72.73|69.93|0
1652218200000|2022-05-10 21:30:00|72.81|70.01|72.83|70.03|72.85|70.05|72.77|69.97|0
1652218500000|2022-05-10 21:35:00|72.82|70.02|72.85|70.05|72.9|70.1|72.81|70.01|0
1652218800000|2022-05-10 21:40:00|72.82|70.02|72.79|69.99|72.85|70.05|72.79|69.99|0
1652219100000|2022-05-10 21:45:00|72.8|70|72.82|70.02|72.9|70.1|72.8|70|0
1652219400000|2022-05-10 21:50:00|72.84|70.04|72.78|69.98|72.84|70.04|72.78|69.98|0
1652219700000|2022-05-10 21:55:00|72.77|69.97|72.8|70|72.82|70.02|72.73|69.93|0
1652220000000|2022-05-10 22:00:00|72.88|70.08|72.96|70.16|73.06|70.26|72.68|69.88|0
1652220300000|2022-05-10 22:05:00|72.91|70.11|72.98|70.18|73.18|70.38|72.78|69.98|0
1652220600000|2022-05-10 22:10:00|72.92|70.12|72.99|70.19|73.1|70.3|72.78|69.98|0
1652220900000|2022-05-10 22:15:00|72.98|70.18|72.99|70.19|73.1|70.3|72.85|70.05|0
1652221200000|2022-05-10 22:20:00|72.97|70.17|72.74|69.94|72.97|70.17|72.59|69.79|0
1652221500000|2022-05-10 22:25:00|72.72|69.92|72.73|69.93|73.04|70.24|72.66|69.86|0
1652221800000|2022-05-10 22:30:00|72.7|69.9|72.48|69.68|72.7|69.9|72.48|69.68|0
1652222100000|2022-05-10 22:35:00|72.51|69.71|72.51|69.71|72.57|69.77|72.44|69.64|0
1652222400000|2022-05-10 22:40:00|72.44|69.64|72.33|69.53|72.51|69.71|72.29|69.49|0
1652222700000|2022-05-10 22:45:00|72.29|69.49|72.09|69.29|72.29|69.49|71.97|69.17|0
1652223000000|2022-05-10 22:50:00|72.07|69.27|72|69.2|72.09|69.29|71.93|69.13|0
1652223300000|2022-05-10 22:55:00|71.98|69.18|72.07|69.27|72.1|69.3|71.89|69.09|0
1652223600000|2022-05-10 23:00:00|72.05|69.25|72.12|69.32|72.21|69.41|72.01|69.21|0
1652223900000|2022-05-10 23:05:00|72.16|69.36|71.88|69.08|72.21|69.41|71.83|69.03|0
1652224200000|2022-05-10 23:10:00|71.9|69.1|71.92|69.12|71.99|69.19|71.74|68.94|0
1652224500000|2022-05-10 23:15:00|71.95|69.15|72.15|69.35|72.19|69.39|71.95|69.15|0
1652224800000|2022-05-10 23:20:00|72.17|69.37|72.16|69.36|72.2|69.4|72.16|69.36|0
1652225100000|2022-05-10 23:25:00|72.15|69.35|72.09|69.29|72.15|69.35|72.04|69.24|0
1652225400000|2022-05-10 23:30:00|72.05|69.25|72.63|69.83|72.77|69.97|71.98|69.18|0
1652225700000|2022-05-10 23:35:00|72.66|69.86|72.8|70|72.95|70.15|72.36|69.56|0
1652226000000|2022-05-10 23:40:00|72.77|69.97|72.62|69.82|73.02|70.22|72.59|69.79|0
1652226300000|2022-05-10 23:45:00|72.75|69.95|73|70.2|73.02|70.22|72.69|69.89|0
1652226600000|2022-05-10 23:50:00|72.98|70.18|73.05|70.25|73.05|70.25|72.89|70.09|0
1652226900000|2022-05-10 23:55:00|73.01|70.21|72.65|69.85|73.43|70.63|72.65|69.85|0
1652227200000|2022-05-11 00:00:00|72.69|69.89|72.77|69.97|73.23|70.43|72.69|69.89|0
1652227500000|2022-05-11 00:05:00|72.72|69.92|71.64|68.84|72.79|69.99|71.64|68.84|0
1652227800000|2022-05-11 00:10:00|71.67|68.87|71.53|68.73|71.74|68.94|71.49|68.69|0
1652228100000|2022-05-11 00:15:00|71.49|68.69|71.1|68.3|71.63|68.83|71.03|68.23|0
1652228400000|2022-05-11 00:20:00|71.06|68.26|70.88|68.08|71.26|68.46|70.81|68.01|0
1652228700000|2022-05-11 00:25:00|70.92|68.12|71.13|68.33|71.16|68.36|70.78|67.98|0
1652229000000|2022-05-11 00:30:00|71.16|68.36|71.02|68.22|71.31|68.51|70.95|68.15|0
1652229300000|2022-05-11 00:35:00|71.04|68.24|71.34|68.54|71.37|68.57|71.04|68.24|0
1652229600000|2022-05-11 00:40:00|71.37|68.57|71.65|68.85|71.69|68.89|71.34|68.54|0
1652229900000|2022-05-11 00:45:00|71.69|68.89|72.19|69.39|72.33|69.53|71.67|68.87|0
1652230200000|2022-05-11 00:50:00|72.23|69.43|72.15|69.35|72.44|69.64|72.12|69.32|0
1652230500000|2022-05-11 00:55:00|72.17|69.37|71.97|69.17|72.17|69.37|71.51|68.71|0
1652230800000|2022-05-11 01:00:00|71.99|69.19|72.06|69.26|72.51|69.71|71.93|69.13|0
1652231100000|2022-05-11 01:05:00|72.04|69.24|72.32|69.52|72.32|69.52|71.95|69.15|0
1652231400000|2022-05-11 01:10:00|72.27|69.47|72.45|69.65|72.58|69.78|72.27|69.47|0
1652231700000|2022-05-11 01:15:00|72.46|69.66|71.85|69.05|72.46|69.66|71.74|68.94|0
1652232000000|2022-05-11 01:20:00|71.78|68.98|71.14|68.34|71.85|69.05|71.03|68.23|0
1652232300000|2022-05-11 01:25:00|71.12|68.32|70.97|68.17|71.28|68.48|70.92|68.12|0
1652232600000|2022-05-11 01:30:00|70.88|68.08|71.13|68.33|71.27|68.47|70.74|67.94|0
1652232900000|2022-05-11 01:35:00|71.09|68.29|71.09|68.29|71.54|68.74|70.99|68.19|0
1652233200000|2022-05-11 01:40:00|71.02|68.22|70.77|67.97|71.02|68.22|70.74|67.94|0
1652233500000|2022-05-11 01:45:00|70.74|67.94|71.09|68.29|71.09|68.29|70.73|67.93|0
1652233800000|2022-05-11 01:50:00|71.07|68.27|70.52|67.72|71.32|68.52|70.41|67.61|0
1652234100000|2022-05-11 01:55:00|70.55|67.75|70.41|67.61|70.55|67.75|70.32|67.52|0
1652234400000|2022-05-11 02:00:00|70.45|67.65|70.37|67.57|70.66|67.86|70.34|67.54|0
1652234700000|2022-05-11 02:05:00|70.36|67.56|69.85|67.05|70.37|67.57|69.85|67.05|0
1652235000000|2022-05-11 02:10:00|69.91|67.11|69.95|67.15|69.98|67.18|69.84|67.04|0
1652235300000|2022-05-11 02:15:00|69.91|67.11|69.84|67.04|70.14|67.34|69.84|67.04|0
1652235600000|2022-05-11 02:20:00|69.87|67.07|69.52|66.72|69.87|67.07|69.35|66.55|0
1652235900000|2022-05-11 02:25:00|69.51|66.71|69.45|66.65|69.58|66.78|69.4|66.6|0
1652236200000|2022-05-11 02:30:00|69.49|66.69|69.38|66.58|69.49|66.69|69.35|66.55|0
1652236500000|2022-05-11 02:35:00|69.41|66.61|69.52|66.72|69.73|66.93|69.41|66.61|0
1652236800000|2022-05-11 02:40:00|69.5|66.7|69.76|66.96|69.81|67.01|69.41|66.61|0
1652237100000|2022-05-11 02:45:00|69.72|66.92|69.68|66.88|69.81|67.01|69.62|66.82|0
1652237400000|2022-05-11 02:50:00|69.72|66.92|69.7|66.9|69.79|66.99|69.61|66.81|0
1652237700000|2022-05-11 02:55:00|69.68|66.88|69.82|67.02|69.96|67.16|69.67|66.87|0
1652238000000|2022-05-11 03:00:00|69.84|67.04|69.76|66.96|69.99|67.19|69.75|66.95|0
1652238300000|2022-05-11 03:05:00|69.78|66.98|69.76|66.96|69.82|67.02|69.64|66.84|0
1652238600000|2022-05-11 03:10:00|69.74|66.94|69.88|67.08|69.99|67.19|69.74|66.94|0
1652238900000|2022-05-11 03:15:00|69.9|67.1|69.76|66.96|70.02|67.22|69.63|66.83|0
1652239200000|2022-05-11 03:20:00|69.74|66.94|69.56|66.76|69.77|66.97|69.51|66.71|0
1652239500000|2022-05-11 03:25:00|69.58|66.78|69.63|66.83|69.7|66.9|69.51|66.71|0
1652239800000|2022-05-11 03:30:00|69.58|66.78|69.75|66.95|69.77|66.97|69.58|66.78|0
1652240100000|2022-05-11 03:35:00|69.73|66.93|69.76|66.96|69.76|66.96|69.63|66.83|0
1652240400000|2022-05-11 03:40:00|69.75|66.95|69.9|67.1|70.11|67.31|69.73|66.93|0
1652240700000|2022-05-11 03:45:00|69.87|67.07|69.51|66.71|69.87|67.07|69.44|66.64|0
1652241000000|2022-05-11 03:50:00|69.48|66.68|69.89|67.09|69.97|67.17|69.46|66.66|0
1652241300000|2022-05-11 03:55:00|69.84|67.04|69.72|66.92|69.89|67.09|69.65|66.85|0
1652241600000|2022-05-11 04:00:00|69.75|66.95|69.58|66.78|69.82|67.02|69.56|66.76|0
1652241900000|2022-05-11 04:05:00|69.59|66.79|69.61|66.81|69.68|66.88|69.54|66.74|0
1652242200000|2022-05-11 04:10:00|69.57|66.77|69.69|66.89|69.71|66.91|69.56|66.76|0
1652242500000|2022-05-11 04:15:00|69.68|66.88|69.71|66.91|69.81|67.01|69.62|66.82|0
1652242800000|2022-05-11 04:20:00|69.74|66.94|69.88|67.08|69.95|67.15|69.71|66.91|0
1652243100000|2022-05-11 04:25:00|69.84|67.04|69.95|67.15|70.02|67.22|69.84|67.04|0
1652243400000|2022-05-11 04:30:00|69.88|67.08|69.82|67.02|69.95|67.15|69.77|66.97|0
1652243700000|2022-05-11 04:35:00|69.8|67|69.84|67.04|69.91|67.11|69.7|66.9|0
1652244000000|2022-05-11 04:40:00|69.8|67|69.85|67.05|69.87|67.07|69.73|66.93|0
1652244300000|2022-05-11 04:45:00|69.83|67.03|69.83|67.03|69.87|67.07|69.76|66.96|0
1652244600000|2022-05-11 04:50:00|69.81|67.01|69.64|66.84|69.83|67.03|69.58|66.78|0
1652244900000|2022-05-11 04:55:00|69.62|66.82|69.46|66.66|69.72|66.92|69.44|66.64|0
1652245200000|2022-05-11 05:00:00|69.44|66.64|69.51|66.71|69.55|66.75|69.37|66.57|0
1652245500000|2022-05-11 05:05:00|69.53|66.73|69.58|66.78|69.61|66.81|69.33|66.53|0
1652245800000|2022-05-11 05:10:00|69.54|66.74|69.54|66.74|69.79|66.99|69.49|66.69|0
1652246100000|2022-05-11 05:15:00|69.52|66.72|69.87|67.07|69.89|67.09|69.26|66.46|0
1652246400000|2022-05-11 05:20:00|69.83|67.03|69.85|67.05|69.95|67.15|69.67|66.87|0
1652246700000|2022-05-11 05:25:00|69.81|67.01|69.25|66.45|69.81|67.01|69.25|66.45|0
1652247000000|2022-05-11 05:30:00|69.29|66.49|69.37|66.57|69.48|66.68|69.25|66.45|0
1652247300000|2022-05-11 05:35:00|69.36|66.56|69.53|66.73|69.63|66.83|69.32|66.52|0
1652247600000|2022-05-11 05:40:00|69.51|66.71|69.7|66.9|69.77|66.97|69.44|66.64|0
1652247900000|2022-05-11 05:45:00|69.72|66.92|69.42|66.62|69.77|66.97|69.28|66.48|0
1652248200000|2022-05-11 05:50:00|69.4|66.6|69.76|66.96|69.8|67|69.31|66.51|0
1652248500000|2022-05-11 05:55:00|69.75|66.95|69.71|66.91|70.01|67.21|69.71|66.91|0
1652248800000|2022-05-11 06:00:00|69.72|66.92|70.14|67.34|70.42|67.62|69.72|66.92|0
1652249100000|2022-05-11 06:05:00|70.11|67.31|69.81|67.01|70.42|67.62|69.75|66.95|0
1652249400000|2022-05-11 06:10:00|69.82|67.02|69.75|66.95|69.96|67.16|69.74|66.94|0
1652249700000|2022-05-11 06:15:00|69.68|66.88|69.05|66.25|69.68|66.88|69.05|66.25|0
1652250000000|2022-05-11 06:20:00|69.04|66.24|68.95|66.15|69.26|66.46|68.91|66.11|0
1652250300000|2022-05-11 06:25:00|68.97|66.17|69.08|66.28|69.31|66.51|68.93|66.13|0
1652250600000|2022-05-11 06:30:00|69.05|66.25|69.2|66.4|69.2|66.4|68.91|66.11|0
1652250900000|2022-05-11 06:35:00|69.24|66.44|69.68|66.88|70.87|68.07|69.24|66.44|0
1652251200000|2022-05-11 06:40:00|69.7|66.9|69.31|66.51|69.7|66.9|69.24|66.44|0
1652251500000|2022-05-11 06:45:00|69.33|66.53|69.83|67.03|69.94|67.14|69.29|66.49|0
1652251800000|2022-05-11 06:50:00|69.87|67.07|69.85|67.05|70.07|67.27|69.74|66.94|0
1652252100000|2022-05-11 06:55:00|69.86|67.06|69.91|67.11|70.07|67.27|69.76|66.96|0
1652252400000|2022-05-11 07:00:00|69.9|67.1|69.98|67.18|70.24|67.44|69.62|66.82|0
1652252700000|2022-05-11 07:05:00|69.87|67.47|69.26|66.86|70.04|67.64|69.15|66.75|0
1652253000000|2022-05-11 07:10:00|69.39|66.99|70|67.6|70.04|67.64|69.2|66.8|0
1652253300000|2022-05-11 07:15:00|70.04|67.64|70.19|67.79|70.67|68.27|70.04|67.64|0
1652253600000|2022-05-11 07:20:00|70.11|67.71|70.14|67.74|70.28|67.88|69.42|67.02|0
1652253900000|2022-05-11 07:25:00|70.12|67.72|70.4|68|70.74|68.34|70.12|67.72|0
1652254200000|2022-05-11 07:30:00|70.33|67.93|70.7|68.3|70.88|68.48|70.17|67.77|0
1652254500000|2022-05-11 07:35:00|70.68|68.28|70.41|68.01|70.7|68.3|70.15|67.75|0
1652254800000|2022-05-11 07:40:00|70.38|67.98|70.13|67.73|70.52|68.12|69.81|67.41|0
1652255100000|2022-05-11 07:45:00|70.01|67.61|69.88|67.48|70.18|67.78|69.78|67.38|0
1652255400000|2022-05-11 07:50:00|69.84|67.44|69.89|67.49|70.05|67.65|69.6|67.2|0
1652255700000|2022-05-11 07:55:00|69.91|67.51|69.72|67.32|70.16|67.76|69.49|67.09|0
1652256000000|2022-05-11 08:00:00|69.66|67.26|69.42|67.02|69.8|67.4|69.11|66.71|0
1652256300000|2022-05-11 08:05:00|69.38|66.98|69.07|66.67|69.64|67.24|68.96|66.56|0
1652256600000|2022-05-11 08:10:00|69.02|66.62|68.44|66.04|69.03|66.63|68.41|66.01|0
1652256900000|2022-05-11 08:15:00|68.41|66.01|68.3|65.9|68.58|66.18|68.12|65.72|0
1652257200000|2022-05-11 08:20:00|68.35|65.95|67.68|65.28|68.37|65.97|67.65|65.25|0
1652257500000|2022-05-11 08:25:00|67.72|65.32|67.34|64.94|67.89|65.49|67.34|64.94|0
1652257800000|2022-05-11 08:30:00|67.27|64.87|67.04|64.64|67.38|64.98|67|64.6|0
1652258100000|2022-05-11 08:35:00|67.09|64.69|66.83|64.43|67.1|64.7|66.73|64.33|0
1652258400000|2022-05-11 08:40:00|66.86|64.46|66.22|63.82|66.86|64.46|66.09|63.69|0
1652258700000|2022-05-11 08:45:00|66.21|63.81|66.12|63.72|67.62|65.22|66.12|63.72|0
1652259000000|2022-05-11 08:50:00|66.09|63.69|65.62|63.22|66.22|63.82|65.62|63.22|0
1652259300000|2022-05-11 08:55:00|65.52|63.12|65.65|63.25|65.68|63.28|65.39|62.99|0
1652259600000|2022-05-11 09:00:00|65.64|63.24|65.15|62.75|65.64|63.24|65.09|62.69|0
1652259900000|2022-05-11 09:05:00|65.09|62.69|65.14|62.74|65.47|63.07|65.05|62.65|0
1652260200000|2022-05-11 09:10:00|65.15|62.75|65.25|62.85|65.28|62.88|65.05|62.65|0
1652260500000|2022-05-11 09:15:00|65.2|62.8|65.45|63.05|65.97|63.57|65.2|62.8|0
1652260800000|2022-05-11 09:20:00|65.42|63.02|65.87|63.47|65.87|63.47|65.35|62.95|0
1652261100000|2022-05-11 09:25:00|65.88|63.48|65.58|63.18|65.95|63.55|65.58|63.18|0
1652261400000|2022-05-11 09:30:00|65.55|63.15|65.74|63.34|65.74|63.34|65.51|63.11|0
1652261700000|2022-05-11 09:35:00|65.68|63.28|65.66|63.26|65.81|63.41|65.51|63.11|0
1652262000000|2022-05-11 09:40:00|65.64|63.24|65.57|63.17|65.74|63.34|65.38|62.98|0
1652262300000|2022-05-11 09:45:00|65.56|63.16|65.56|63.16|65.67|63.27|65.41|63.01|0
1652262600000|2022-05-11 09:50:00|65.6|63.2|65.5|63.1|65.67|63.27|65.4|63|0
1652262900000|2022-05-11 09:55:00|65.54|63.14|65.53|63.13|65.62|63.22|65.43|63.03|0
1652263200000|2022-05-11 10:00:00|65.52|63.12|65.89|63.49|65.89|63.49|65.32|62.92|0
1652263500000|2022-05-11 10:05:00|65.86|63.46|66.39|63.99|66.46|64.06|65.8|63.4|0
1652263800000|2022-05-11 10:10:00|66.33|63.93|66.37|63.97|66.63|64.23|66.11|63.71|0
1652264100000|2022-05-11 10:15:00|66.41|64.01|66.44|64.04|66.47|64.07|66.15|63.75|0
1652264400000|2022-05-11 10:20:00|66.45|64.05|66.23|63.83|66.5|64.1|66.12|63.72|0
1652264700000|2022-05-11 10:25:00|66.25|63.85|65.78|63.38|66.27|63.87|65.73|63.33|0
1652265000000|2022-05-11 10:30:00|65.83|63.43|65.28|62.88|65.83|63.43|65.15|62.75|0
1652265300000|2022-05-11 10:35:00|65.27|62.87|65.12|62.72|65.38|62.98|65.02|62.62|0
1652265600000|2022-05-11 10:40:00|65.1|62.7|65.02|62.62|65.22|62.82|65.02|62.62|0
1652265900000|2022-05-11 10:45:00|65.03|62.63|65.18|62.78|65.2|62.8|65.02|62.62|0
1652266200000|2022-05-11 10:50:00|65.14|62.74|65.82|63.42|65.95|63.55|65.11|62.71|0
1652266500000|2022-05-11 10:55:00|65.79|63.39|65.95|63.55|65.95|63.55|65.65|63.25|0
1652266800000|2022-05-11 11:00:00|66|63.6|65.86|63.46|66.08|63.68|65.75|63.35|0
1652267100000|2022-05-11 11:05:00|65.88|63.48|65.83|63.43|66.11|63.71|65.78|63.38|0
1652267400000|2022-05-11 11:10:00|65.81|63.41|65.78|63.38|65.9|63.5|65.64|63.24|0
1652267700000|2022-05-11 11:15:00|65.74|63.34|65.71|63.31|65.81|63.41|65.63|63.23|0
1652268000000|2022-05-11 11:20:00|65.67|63.27|65.54|63.14|65.71|63.31|65.51|63.11|0
1652268300000|2022-05-11 11:25:00|65.57|63.17|65.52|63.12|65.65|63.25|65.37|62.97|0
1652268600000|2022-05-11 11:30:00|65.47|63.07|65.67|63.27|65.8|63.4|65.42|63.02|0
1652268900000|2022-05-11 11:35:00|65.65|63.25|65.09|62.69|65.67|63.27|64.62|62.22|0
1652269200000|2022-05-11 11:40:00|65.11|62.71|65.1|62.7|65.17|62.77|64.74|62.34|0
1652269500000|2022-05-11 11:45:00|65.09|62.69|65.77|63.37|65.85|63.45|65.07|62.67|0
1652269800000|2022-05-11 11:50:00|65.8|63.4|65.85|63.45|65.87|63.47|65.44|63.04|0
1652270100000|2022-05-11 11:55:00|65.83|63.43|65.86|63.46|66.13|63.73|65.83|63.43|0
1652270400000|2022-05-11 12:00:00|65.83|63.43|65.91|63.51|66.06|63.66|65.7|63.3|0
1652270700000|2022-05-11 12:05:00|65.93|63.53|66.06|63.66|66.12|63.72|65.79|63.39|0
1652271000000|2022-05-11 12:10:00|66.09|63.69|66.39|63.99|66.39|63.99|65.99|63.59|0
1652271300000|2022-05-11 12:15:00|66.42|64.02|66.73|64.33|67.07|64.67|66.28|63.88|0
1652271600000|2022-05-11 12:20:00|66.85|64.45|66.49|64.09|67.03|64.63|66.49|64.09|0
1652271900000|2022-05-11 12:25:00|66.53|64.13|67.23|64.83|67.23|64.83|66.06|63.66|0
1652272200000|2022-05-11 12:30:00|68.43|66.03|73.3|70.18|75.23|72.11|68.43|66.03|0
1652272500000|2022-05-11 12:35:00|73.45|70.33|77.88|74.76|77.88|74.76|73.2|70.08|0
1652272800000|2022-05-11 12:40:00|77.84|74.72|75.77|72.65|77.99|74.87|71.6|68.48|0
1652273100000|2022-05-11 12:45:00|75.36|72.24|76.33|73.21|76.56|73.44|75.09|71.97|0
1652273400000|2022-05-11 12:50:00|76.31|73.19|78.42|75.3|78.57|75.45|76.25|73.13|0
1652273700000|2022-05-11 12:55:00|78.36|75.24|79.26|76.14|79.81|76.69|77.1|73.98|0
1652274000000|2022-05-11 13:00:00|79.32|76.2|78.31|75.19|79.49|76.37|78.21|75.09|0
1652274300000|2022-05-11 13:05:00|78.4|75.28|76.32|73.2|78.52|75.4|75.89|72.77|0
1652274600000|2022-05-11 13:10:00|76.21|73.09|75.14|72.02|77.7|74.58|75.1|71.98|0
1652274900000|2022-05-11 13:15:00|75.03|71.91|73.27|70.15|75.61|72.49|73.27|70.15|0
1652275200000|2022-05-11 13:20:00|73.2|70.08|73.01|69.89|73.89|70.77|72.79|69.67|0
1652275500000|2022-05-11 13:25:00|72.98|69.86|73.12|70|73.92|70.8|72.81|69.69|0
1652275800000|2022-05-11 13:30:00|72.75|69.63|74.51|71.39|74.94|71.82|70.82|67.7|0
1652276100000|2022-05-11 13:35:00|75.14|72.02|74.36|71.24|75.78|72.66|73.63|70.51|0
1652276400000|2022-05-11 13:40:00|74.88|71.76|69.72|66.6|75.22|72.1|69.58|66.46|0
1652276700000|2022-05-11 13:45:00|69.57|66.45|66.85|63.73|73.3|70.18|65.47|62.35|0
1652277000000|2022-05-11 13:50:00|66.88|63.76|66.92|63.8|67.76|64.64|65.95|62.83|0
1652277300000|2022-05-11 13:55:00|66.98|63.86|66.84|64.44|69.13|66.01|66.84|63.83|0
1652277600000|2022-05-11 14:00:00|66.99|64.59|66.68|64.28|68.49|66.09|66.45|64.05|0
1652277900000|2022-05-11 14:05:00|66.72|64.32|68.16|65.76|68.21|65.81|65.76|63.36|0
1652278200000|2022-05-11 14:10:00|68.13|65.73|66.89|64.49|68.68|66.28|66.21|63.81|0
1652278500000|2022-05-11 14:15:00|66.77|64.37|65.42|63.02|67.71|65.31|65.25|62.85|0
1652278800000|2022-05-11 14:20:00|65.05|62.65|63.73|61.33|66.16|63.76|63.22|60.82|0
1652279100000|2022-05-11 14:25:00|63.64|61.24|64.08|61.68|64.88|62.48|63.32|60.92|0
1652279400000|2022-05-11 14:30:00|64.28|61.88|64.98|62.58|65.68|63.28|63.56|61.16|0
1652279700000|2022-05-11 14:35:00|64.94|62.54|63.08|60.68|65.98|63.58|62.6|60.2|0
1652280000000|2022-05-11 14:40:00|63.05|60.65|62.21|59.81|63.34|60.94|62.08|59.68|0
1652280300000|2022-05-11 14:45:00|62.3|59.9|63.5|61.1|63.85|61.45|62.01|59.61|0
1652280600000|2022-05-11 14:50:00|63.88|61.48|65.29|62.89|65.9|63.5|63.57|61.17|0
1652280900000|2022-05-11 14:55:00|65.37|62.97|64.62|62.22|66.06|63.66|64.62|62.22|0
1652281200000|2022-05-11 15:00:00|64.7|62.3|65.24|62.84|66.19|63.79|64.57|62.17|0
1652281500000|2022-05-11 15:05:00|65.2|62.8|65.69|63.29|66.15|63.75|64.97|62.57|0
1652281800000|2022-05-11 15:10:00|65.81|63.41|64.55|62.15|66.05|63.65|64.43|62.03|0
1652282100000|2022-05-11 15:15:00|64.66|62.26|66.66|64.26|67.3|64.9|64.41|62.01|0
1652282400000|2022-05-11 15:20:00|66.74|64.34|65.5|63.1|66.83|64.43|64.59|62.19|0
1652282700000|2022-05-11 15:25:00|65.7|63.3|64.49|62.09|66|63.6|64.32|61.92|0
1652283000000|2022-05-11 15:30:00|64.47|62.07|64.39|61.99|65.02|62.62|63.81|61.41|0
1652283300000|2022-05-11 15:35:00|64.19|61.79|62.71|60.31|64.92|62.52|62|59.6|0
1652283600000|2022-05-11 15:40:00|62.78|60.38|62.61|60.21|64.15|61.75|61.74|59.34|0
1652283900000|2022-05-11 15:45:00|62.48|60.08|63.48|61.08|63.65|61.25|62.38|59.98|0
1652284200000|2022-05-11 15:50:00|63.3|60.9|64.41|62.01|64.68|62.28|63.3|60.9|0
1652284500000|2022-05-11 15:55:00|64.31|61.91|64.61|62.21|65.28|62.88|64.31|61.91|0
1652284800000|2022-05-11 16:00:00|64.81|62.41|65.29|62.89|65.68|63.28|64.64|62.24|0
1652285100000|2022-05-11 16:05:00|65.34|62.94|65.58|63.18|65.63|63.23|64.6|62.2|0
1652285400000|2022-05-11 16:10:00|65.51|63.11|65.74|63.34|66.46|64.06|65.27|62.87|0
1652285700000|2022-05-11 16:15:00|65.91|63.51|66.53|64.13|66.63|64.23|65.37|62.97|0
1652286000000|2022-05-11 16:20:00|66.63|64.23|64.48|62.08|66.75|64.35|64.23|61.83|0
1652286300000|2022-05-11 16:25:00|64.53|62.13|62.82|60.42|68.03|65.63|62.74|60.34|0
1652286600000|2022-05-11 16:30:00|67.23|64.83|68.19|65.79|68.76|66.36|67.07|64.67|0
1652286900000|2022-05-11 16:35:00|68.23|65.83|67.84|65.44|68.26|65.86|67.22|64.82|0
1652287200000|2022-05-11 16:40:00|68.02|65.62|68.61|66.21|68.93|66.53|66.97|64.57|0
1652287500000|2022-05-11 16:45:00|68.82|66.42|68.15|65.75|69.21|66.81|68.01|65.61|0
1652287800000|2022-05-11 16:50:00|68.12|65.72|69.85|67.45|69.92|67.52|68.12|65.72|0
1652288100000|2022-05-11 16:55:00|69.89|67.49|70.64|68.24|70.9|68.5|69.67|67.27|0
1652288400000|2022-05-11 17:00:00|70.75|68.35|71.15|68.75|71.28|68.88|68.9|66.5|0
1652288700000|2022-05-11 17:05:00|71.17|68.77|71.8|69.4|72.28|69.88|70.92|68.52|0
1652289000000|2022-05-11 17:10:00|71.77|69.37|71.42|69.02|71.84|69.44|70.78|68.38|0
1652289300000|2022-05-11 17:15:00|71.4|69|71.45|69.05|71.49|69.09|70.65|68.25|0
1652289600000|2022-05-11 17:20:00|71.51|69.11|70.73|68.33|72.5|70.1|70.41|68.01|0
1652289900000|2022-05-11 17:25:00|70.77|68.37|72.37|69.97|72.54|70.14|70.48|68.08|0
1652290200000|2022-05-11 17:30:00|72.46|70.06|71.72|69.32|72.83|70.43|71.39|68.99|0
1652290500000|2022-05-11 17:35:00|71.75|69.35|73.63|71.23|73.65|71.25|71.33|68.93|0
1652290800000|2022-05-11 17:40:00|73.66|71.26|74.55|72.15|74.7|72.3|73.66|71.26|0
1652291100000|2022-05-11 17:45:00|74.66|72.26|74.82|72.42|75.93|73.53|74.1|71.7|0
1652291400000|2022-05-11 17:50:00|74.91|72.51|75.21|72.81|75.67|73.27|74.3|71.9|0
1652291700000|2022-05-11 17:55:00|74.81|72.41|77|74.6|77.28|74.88|74.72|72.32|0
1652292000000|2022-05-11 18:00:00|76.96|74.56|74.35|71.95|76.96|74.56|74.35|71.95|0
1652292300000|2022-05-11 18:05:00|74.28|71.88|75.15|72.75|75.64|73.24|74.16|71.76|0
1652292600000|2022-05-11 18:10:00|75.28|72.88|74.06|71.66|75.59|73.19|74.06|71.66|0
1652292900000|2022-05-11 18:15:00|74.05|71.65|73.78|71.38|75.07|72.67|73.33|70.93|0
1652293200000|2022-05-11 18:20:00|73.89|71.49|72.85|70.45|75.24|72.84|72.51|70.11|0
1652293500000|2022-05-11 18:25:00|72.66|70.26|72.91|70.51|74.19|71.79|71.38|68.98|0
1652293800000|2022-05-11 18:30:00|72.73|70.33|71.33|68.93|73.62|71.22|71.33|68.93|0
1652294100000|2022-05-11 18:35:00|71.44|69.04|71.29|68.89|72.13|69.73|70.85|68.45|0
1652294400000|2022-05-11 18:40:00|71.36|68.96|70.08|67.68|72.57|70.17|70.06|67.66|0
1652294700000|2022-05-11 18:45:00|70.02|67.62|71.4|69|72.12|69.72|69.73|67.33|0
1652295000000|2022-05-11 18:50:00|71.44|69.04|72.84|70.44|73.19|70.79|71.16|68.76|0
1652295300000|2022-05-11 18:55:00|72.8|70.4|73.24|70.84|73.51|71.11|72.24|69.84|0
1652295600000|2022-05-11 19:00:00|73.36|70.96|73.85|71.45|73.96|71.56|72.34|69.94|0
1652295900000|2022-05-11 19:05:00|73.73|71.33|72.98|70.58|74.41|72.01|72.87|70.47|0
1652296200000|2022-05-11 19:10:00|73.01|70.61|73.61|71.21|73.84|71.44|72.23|69.83|0
1652296500000|2022-05-11 19:15:00|73.56|71.16|73.44|71.04|75.51|73.11|72.91|70.51|0
1652296800000|2022-05-11 19:20:00|73.51|71.11|74.25|71.85|74.38|71.98|73.06|70.66|0
1652297100000|2022-05-11 19:25:00|74.15|71.75|72.86|70.46|74.34|71.94|71.63|69.23|0
1652297400000|2022-05-11 19:30:00|72.79|70.39|72.58|70.18|73.28|70.88|71.5|69.1|0
1652297700000|2022-05-11 19:35:00|72.62|70.22|74.21|71.81|74.36|71.96|72.54|70.14|0
1652298000000|2022-05-11 19:40:00|74.3|71.9|74.2|71.8|74.51|72.11|73.58|71.18|0
1652298300000|2022-05-11 19:45:00|74.17|71.77|75.59|73.19|75.61|73.21|74.17|71.77|0
1652298600000|2022-05-11 19:50:00|75.57|73.17|76.19|73.79|77.1|74.7|74.58|72.18|0
1652298900000|2022-05-11 19:55:00|76.11|73.71|75.84|73.44|76.74|74.34|75.65|73.25|0
1652299200000|2022-05-11 20:00:00|75.72|73.32|74.94|72.54|76.11|73.71|74.94|72.54|0
1652299500000|2022-05-11 20:05:00|74.98|72.58|74.94|72.54|75.02|72.62|74.48|72.08|0
1652299800000|2022-05-11 20:10:00|74.79|72.39|74.29|71.89|74.79|72.39|74.02|71.62|0
1652300100000|2022-05-11 20:15:00|74.56|71.76|74.48|71.68|74.64|71.84|73.95|71.15|0
1652300400000|2022-05-11 20:20:00|74.5|71.7|74.71|71.91|74.75|71.95|74.29|71.49|0
1652300700000|2022-05-11 20:25:00|74.56|71.76|74.44|71.64|74.98|72.18|74.44|71.64|0
1652301000000|2022-05-11 20:30:00|74.4|71.6|74.51|71.71|74.63|71.83|74.36|71.56|0
1652301300000|2022-05-11 20:35:00|74.55|71.75|74.32|71.52|74.59|71.79|74.28|71.48|0
1652301600000|2022-05-11 20:40:00|74.36|71.56|74.13|71.33|74.36|71.56|73.75|70.95|0
1652301900000|2022-05-11 20:45:00|74.11|71.31|73.9|71.1|74.2|71.4|73.59|70.79|0
1652302200000|2022-05-11 20:50:00|73.86|71.06|73.89|71.09|73.97|71.17|73.73|70.93|0
1652302500000|2022-05-11 20:55:00|73.91|71.11|74.21|71.41|74.42|71.62|73.86|71.06|0
1652302800000|2022-05-11 21:00:00|74.18|71.38|74.18|71.38|74.23|71.43|74.15|71.35|0
1652303100000|2022-05-11 21:05:00|74.13|71.33|74.51|71.71|74.52|71.72|74.11|71.31|0
1652303400000|2022-05-11 21:10:00|74.52|71.72|74.64|71.84|74.65|71.85|74.52|71.72|0
1652303700000|2022-05-11 21:15:00|74.67|71.87|74.72|71.92|74.77|71.97|74.66|71.86|0
1652304000000|2022-05-11 21:20:00|74.69|71.89|74.87|72.07|74.95|72.15|74.69|71.89|0
1652304300000|2022-05-11 21:25:00|74.93|72.13|74.9|72.1|74.94|72.14|74.81|72.01|0
1652304600000|2022-05-11 21:30:00|74.87|72.07|74.82|72.02|74.96|72.16|74.73|71.93|0
1652304900000|2022-05-11 21:35:00|74.81|72.01|74.86|72.06|74.93|72.13|74.8|72|0
1652305200000|2022-05-11 21:40:00|74.85|72.05|74.88|72.08|74.92|72.12|74.81|72.01|0
1652305500000|2022-05-11 21:45:00|74.86|72.06|74.72|71.92|74.88|72.08|74.72|71.92|0
1652305800000|2022-05-11 21:50:00|74.71|71.91|74.67|71.87|74.71|71.91|74.67|71.87|0
1652306100000|2022-05-11 21:55:00|74.68|71.88|74.55|71.75|74.75|71.95|74.47|71.67|0
1652306400000|2022-05-11 22:00:00|74.64|71.84|74.68|71.88|75.02|72.22|74.39|71.59|0
1652306700000|2022-05-11 22:05:00|74.7|71.9|75|72.2|75.33|72.53|74.7|71.9|0
1652307000000|2022-05-11 22:10:00|75.02|72.22|76.04|73.24|76.04|73.24|74.96|72.16|0
1652307300000|2022-05-11 22:15:00|75.96|73.16|76.23|73.43|76.37|73.57|75.73|72.93|0
1652307600000|2022-05-11 22:20:00|76.27|73.47|76.31|73.51|76.31|73.51|75.9|73.1|0
1652307900000|2022-05-11 22:25:00|76.33|73.53|76.07|73.27|76.43|73.63|75.78|72.98|0
1652308200000|2022-05-11 22:30:00|76.02|73.22|75.57|72.77|76.02|73.22|75.53|72.73|0
1652308500000|2022-05-11 22:35:00|75.53|72.73|75.29|72.49|75.53|72.73|75.12|72.32|0
1652308800000|2022-05-11 22:40:00|75.21|72.41|75.16|72.36|75.37|72.57|75.1|72.3|0
1652309100000|2022-05-11 22:45:00|75.17|72.37|75.04|72.24|75.31|72.51|74.94|72.14|0
1652309400000|2022-05-11 22:50:00|75.02|72.22|74.75|71.95|75.48|72.68|74.67|71.87|0
1652309700000|2022-05-11 22:55:00|74.77|71.97|74.55|71.75|74.92|72.12|74.55|71.75|0
1652310000000|2022-05-11 23:00:00|74.44|71.64|74.43|71.63|74.59|71.79|74.28|71.48|0
1652310300000|2022-05-11 23:05:00|74.4|71.6|74.43|71.63|74.66|71.86|74.39|71.59|0
1652310600000|2022-05-11 23:10:00|74.45|71.65|74.73|71.93|74.73|71.93|74.35|71.55|0
1652310900000|2022-05-11 23:15:00|74.77|71.97|74.64|71.84|74.79|71.99|74.54|71.74|0
1652311200000|2022-05-11 23:20:00|74.66|71.86|75.04|72.24|75.11|72.31|74.66|71.86|0
1652311500000|2022-05-11 23:25:00|75.06|72.26|75.19|72.39|75.19|72.39|74.92|72.12|0
1652311800000|2022-05-11 23:30:00|75.17|72.37|74.74|71.94|75.34|72.54|74.69|71.89|0
1652312100000|2022-05-11 23:35:00|74.72|71.92|74.38|71.58|74.82|72.02|74.32|71.52|0
1652312400000|2022-05-11 23:40:00|74.41|71.61|74.15|71.35|74.45|71.65|74.11|71.31|0
1652312700000|2022-05-11 23:45:00|74.13|71.33|74.1|71.3|74.22|71.42|73.63|70.83|0
1652313000000|2022-05-11 23:50:00|74.09|71.29|74.62|71.82|74.64|71.84|74.05|71.25|0
1652313300000|2022-05-11 23:55:00|74.67|71.87|74.1|71.3|74.67|71.87|74.1|71.3|0
1652313600000|2022-05-12 00:00:00|74.14|71.34|75.17|72.37|75.58|72.78|74.14|71.34|0
1652313900000|2022-05-12 00:05:00|75.25|72.45|74.4|71.6|75.4|72.6|74.13|71.33|0
1652314200000|2022-05-12 00:10:00|74.44|71.64|75.16|72.36|75.3|72.5|74.44|71.64|0
1652314500000|2022-05-12 00:15:00|75.2|72.4|76.99|74.19|77.11|74.31|75.2|72.4|0
1652314800000|2022-05-12 00:20:00|77.05|74.25|76.99|74.19|77.49|74.69|76.72|73.92|0
1652315100000|2022-05-12 00:25:00|77.11|74.31|76.56|73.76|77.39|74.59|76.52|73.72|0
1652315400000|2022-05-12 00:30:00|76.59|73.79|76.83|74.03|77.19|74.39|76.59|73.79|0
1652315700000|2022-05-12 00:35:00|76.79|73.99|75.5|72.7|76.87|74.07|75.42|72.62|0
1652316000000|2022-05-12 00:40:00|75.23|72.43|73.66|70.86|75.27|72.47|73.43|70.63|0
1652316300000|2022-05-12 00:45:00|73.7|70.9|73.5|70.7|74.21|71.41|73.43|70.63|0
1652316600000|2022-05-12 00:50:00|73.49|70.69|72.58|69.78|73.49|70.69|72.09|69.29|0
1652316900000|2022-05-12 00:55:00|72.6|69.8|72.71|69.91|72.99|70.19|72.58|69.78|0
1652317200000|2022-05-12 01:00:00|72.69|69.89|73.1|70.3|73.21|70.41|72.69|69.89|0
1652317500000|2022-05-12 01:05:00|73.06|70.26|73.74|70.94|74.12|71.32|72.99|70.19|0
1652317800000|2022-05-12 01:10:00|73.72|70.92|73.51|70.71|73.72|70.92|73.02|70.22|0
1652318100000|2022-05-12 01:15:00|73.49|70.69|73.15|70.35|73.49|70.69|72.4|69.6|0
1652318400000|2022-05-12 01:20:00|73.13|70.33|73.54|70.74|73.73|70.93|73.02|70.22|0
1652318700000|2022-05-12 01:25:00|73.52|70.72|73.26|70.46|73.52|70.72|72.82|70.02|0
1652319000000|2022-05-12 01:30:00|73.24|70.44|72.82|70.02|73.29|70.49|72.52|69.72|0
1652319300000|2022-05-12 01:35:00|72.9|70.1|73.08|70.28|73.25|70.45|72.76|69.96|0
1652319600000|2022-05-12 01:40:00|73.16|70.36|72.51|69.71|73.35|70.55|72.36|69.56|0
1652319900000|2022-05-12 01:45:00|72.48|69.68|72.08|69.28|72.5|69.7|71.99|69.19|0
1652320200000|2022-05-12 01:50:00|72.1|69.3|72.28|69.48|72.28|69.48|71.89|69.09|0
1652320500000|2022-05-12 01:55:00|72.32|69.52|72.39|69.59|72.56|69.76|71.84|69.04|0
1652320800000|2022-05-12 02:00:00|72.47|69.67|72.58|69.78|72.81|70.01|72.47|69.67|0
1652321100000|2022-05-12 02:05:00|72.56|69.76|72.82|70.02|72.88|70.08|72.45|69.65|0
1652321400000|2022-05-12 02:10:00|72.8|70|72.61|69.81|72.84|70.04|72.39|69.59|0
1652321700000|2022-05-12 02:15:00|72.63|69.83|72.2|69.4|72.69|69.89|72.2|69.4|0
1652322000000|2022-05-12 02:20:00|72.23|69.43|72.31|69.51|72.44|69.64|72.12|69.32|0
1652322300000|2022-05-12 02:25:00|72.29|69.49|72.68|69.88|72.83|70.03|72.29|69.49|0
1652322600000|2022-05-12 02:30:00|72.7|69.9|73.24|70.44|73.51|70.71|72.49|69.69|0
1652322900000|2022-05-12 02:35:00|73.26|70.46|73.54|70.74|73.58|70.78|73.26|70.46|0
1652323200000|2022-05-12 02:40:00|73.56|70.76|73.65|70.85|73.71|70.91|73.39|70.59|0
1652323500000|2022-05-12 02:45:00|73.58|70.78|73.78|70.98|73.84|71.04|73.23|70.43|0
1652323800000|2022-05-12 02:50:00|73.8|71|73.91|71.11|74.26|71.46|73.73|70.93|0
1652324100000|2022-05-12 02:55:00|73.95|71.15|73.3|70.5|74.03|71.23|73.27|70.47|0
1652324400000|2022-05-12 03:00:00|73.27|70.47|73.41|70.61|73.49|70.69|73.04|70.24|0
1652324700000|2022-05-12 03:05:00|73.45|70.65|73.47|70.67|73.76|70.96|73.26|70.46|0
1652325000000|2022-05-12 03:10:00|73.45|70.65|73.77|70.97|73.87|71.07|73.45|70.65|0
1652325300000|2022-05-12 03:15:00|73.81|71.01|73.6|70.8|73.81|71.01|73.26|70.46|0
1652325600000|2022-05-12 03:20:00|73.62|70.82|73.56|70.76|73.71|70.91|73.35|70.55|0
1652325900000|2022-05-12 03:25:00|73.5|70.7|73.44|70.64|73.54|70.74|73.33|70.53|0
1652326200000|2022-05-12 03:30:00|73.46|70.66|73.1|70.3|73.46|70.66|73|70.2|0
1652326500000|2022-05-12 03:35:00|73.08|70.28|73.13|70.33|73.27|70.47|72.94|70.14|0
1652326800000|2022-05-12 03:40:00|73.15|70.35|73.81|71.01|74.15|71.35|73.11|70.31|0
1652327100000|2022-05-12 03:45:00|73.75|70.95|73.47|70.67|73.81|71.01|73.47|70.67|0
1652327400000|2022-05-12 03:50:00|73.45|70.65|73.88|71.08|74.03|71.23|73.41|70.61|0
1652327700000|2022-05-12 03:55:00|73.84|71.04|73.61|70.81|73.99|71.19|73.61|70.81|0
1652328000000|2022-05-12 04:00:00|73.54|70.74|73.59|70.79|73.69|70.89|73.4|70.6|0
1652328300000|2022-05-12 04:05:00|73.65|70.85|74.06|71.26|74.22|71.42|73.65|70.85|0
1652328600000|2022-05-12 04:10:00|74.08|71.28|74.1|71.3|74.35|71.55|73.97|71.17|0
1652328900000|2022-05-12 04:15:00|74.04|71.24|74.31|71.51|74.39|71.59|73.98|71.18|0
1652329200000|2022-05-12 04:20:00|74.33|71.53|74.9|72.1|74.94|72.14|74.29|71.49|0
1652329500000|2022-05-12 04:25:00|74.86|72.06|74.84|72.04|75.06|72.26|74.78|71.98|0
1652329800000|2022-05-12 04:30:00|74.82|72.02|74.78|71.98|74.98|72.18|74.57|71.77|0
1652330100000|2022-05-12 04:35:00|74.76|71.96|75.15|72.35|75.2|72.4|74.74|71.94|0
1652330400000|2022-05-12 04:40:00|75.12|72.32|75.39|72.59|75.47|72.67|75.05|72.25|0
1652330700000|2022-05-12 04:45:00|75.37|72.57|75.08|72.28|75.51|72.71|74.89|72.09|0
1652331000000|2022-05-12 04:50:00|75.1|72.3|74.94|72.14|75.18|72.38|74.54|71.74|0
1652331300000|2022-05-12 04:55:00|74.96|72.16|75.31|72.51|75.31|72.51|74.87|72.07|0
1652331600000|2022-05-12 05:00:00|75.27|72.47|74.92|72.12|75.27|72.47|74.53|71.73|0
1652331900000|2022-05-12 05:05:00|74.84|72.04|75.23|72.43|75.5|72.7|74.84|72.04|0
1652332200000|2022-05-12 05:10:00|75.3|72.5|76.08|73.28|76.16|73.36|75.3|72.5|0
1652332500000|2022-05-12 05:15:00|76.16|73.36|76.25|73.45|76.53|73.73|76.04|73.24|0
1652332800000|2022-05-12 05:20:00|76.23|73.43|77.61|74.81|77.61|74.81|76.18|73.38|0
1652333100000|2022-05-12 05:25:00|77.6|74.8|76.72|73.92|77.6|74.8|76.7|73.9|0
1652333400000|2022-05-12 05:30:00|76.66|73.86|76.42|73.62|76.7|73.9|76.26|73.46|0
1652333700000|2022-05-12 05:35:00|76.4|73.6|76.83|74.03|77.01|74.21|76.05|73.25|0
1652334000000|2022-05-12 05:40:00|76.81|74.01|77.29|74.49|77.37|74.57|76.64|73.84|0
1652334300000|2022-05-12 05:45:00|77.36|74.56|77.74|74.94|77.84|75.04|77.03|74.23|0
1652334600000|2022-05-12 05:50:00|77.72|74.92|77.92|75.12|78.08|75.28|77.68|74.88|0
1652334900000|2022-05-12 05:55:00|77.88|75.08|78.1|75.3|78.18|75.38|77.56|74.76|0
1652335200000|2022-05-12 06:00:00|78.08|75.28|77.39|74.59|78.32|75.52|77.23|74.43|0
1652335500000|2022-05-12 06:05:00|77.37|74.57|77.02|74.22|77.96|75.16|76.76|73.96|0
1652335800000|2022-05-12 06:10:00|77.04|74.24|76.74|73.94|77.04|74.24|76.43|73.63|0
1652336100000|2022-05-12 06:15:00|76.76|73.96|77.61|74.81|77.91|75.11|76.62|73.82|0
1652336400000|2022-05-12 06:20:00|77.63|74.83|76.76|73.96|77.79|74.99|76.4|73.6|0
1652336700000|2022-05-12 06:25:00|76.72|73.92|77.46|74.66|77.49|74.69|76.68|73.88|0
1652337000000|2022-05-12 06:30:00|77.5|74.7|77.18|74.38|77.5|74.7|76.95|74.15|0
1652337300000|2022-05-12 06:35:00|77.17|74.37|77.02|74.22|77.17|74.37|76.53|73.73|0
1652337600000|2022-05-12 06:40:00|76.98|74.18|76.98|74.18|77.22|74.42|76.43|73.63|0
1652337900000|2022-05-12 06:45:00|76.94|74.14|78.29|75.49|78.85|76.05|76.94|74.14|0
1652338200000|2022-05-12 06:50:00|78.31|75.51|78.05|75.25|78.39|75.59|77.91|75.11|0
1652338500000|2022-05-12 06:55:00|77.99|75.19|78.37|75.57|78.45|75.65|77.47|74.67|0
1652338800000|2022-05-12 07:00:00|78.21|75.41|78.75|75.95|79.53|76.73|78.21|75.41|0
1652339100000|2022-05-12 07:05:00|78.95|76.35|79.24|76.84|79.86|77.46|77.99|75.59|0
1652339400000|2022-05-12 07:10:00|79.32|76.92|79.4|77|80.14|77.74|79.04|76.64|0
1652339700000|2022-05-12 07:15:00|79.44|77.04|79.44|77.04|79.64|77.24|77.91|75.51|0
1652340000000|2022-05-12 07:20:00|79.34|76.94|79.91|77.51|80.77|78.37|79.34|76.94|0
1652340300000|2022-05-12 07:25:00|79.89|77.49|78.77|76.37|80.09|77.69|78.35|75.95|0
1652340600000|2022-05-12 07:30:00|78.55|76.15|79.11|76.71|80.02|77.62|78.41|76.01|0
1652340900000|2022-05-12 07:35:00|79.07|76.67|79.8|77.4|79.8|77.4|78.71|76.31|0
1652341200000|2022-05-12 07:40:00|79.84|77.44|78.24|75.84|80.12|77.72|78.24|75.84|0
1652341500000|2022-05-12 07:45:00|78.26|75.86|75.48|73.08|78.42|76.02|75.38|72.98|0
1652341800000|2022-05-12 07:50:00|75.42|73.02|78.61|76.21|78.61|76.21|75.15|72.75|0
1652342100000|2022-05-12 07:55:00|78.55|76.15|77.99|75.59|78.82|76.42|77.33|74.93|0
1652342400000|2022-05-12 08:00:00|77.63|75.23|79.93|77.53|80.35|77.95|77.57|75.17|0
1652342700000|2022-05-12 08:05:00|79.87|77.47|79.6|77.2|80.52|78.12|79.14|76.74|0
1652343000000|2022-05-12 08:10:00|79.54|77.14|79.6|77.2|79.98|77.58|79.1|76.7|0
1652343300000|2022-05-12 08:15:00|79.38|76.98|79.98|77.58|80.16|77.76|78.93|76.53|0
1652343600000|2022-05-12 08:20:00|80.08|77.68|80.12|77.72|80.69|78.29|79.74|77.34|0
1652343900000|2022-05-12 08:25:00|80.26|77.86|79.95|77.55|80.59|78.19|79.65|77.25|0
1652344200000|2022-05-12 08:30:00|79.97|77.57|80.24|77.84|80.6|78.2|79.03|76.63|0
1652344500000|2022-05-12 08:35:00|80.34|77.94|80.72|78.32|81.24|78.84|80.28|77.88|0
1652344800000|2022-05-12 08:40:00|80.89|78.49|81.29|78.89|81.65|79.25|80.74|78.34|0
1652345100000|2022-05-12 08:45:00|81.23|78.83|82.01|79.61|82.47|80.07|81.19|78.79|0
1652345400000|2022-05-12 08:50:00|81.97|79.57|80.78|78.38|81.97|79.57|79.55|77.15|0
1652345700000|2022-05-12 08:55:00|80.82|78.42|80.82|78.42|81.27|78.87|80.45|78.05|0
1652346000000|2022-05-12 09:00:00|80.9|78.5|81.77|79.37|81.81|79.41|80.49|78.09|0
1652346300000|2022-05-12 09:05:00|81.72|79.32|81.02|78.62|81.72|79.32|80.88|78.48|0
1652346600000|2022-05-12 09:10:00|81.1|78.7|81.14|78.74|81.68|79.28|80.77|78.37|0
1652346900000|2022-05-12 09:15:00|81.22|78.82|80.4|78|81.68|79.28|80.36|77.96|0
1652347200000|2022-05-12 09:20:00|80.44|78.04|81.26|78.86|81.36|78.96|80.34|77.94|0
1652347500000|2022-05-12 09:25:00|81.24|78.84|81.42|79.02|81.86|79.46|80.89|78.49|0
1652347800000|2022-05-12 09:30:00|81.38|78.98|82.33|79.93|82.94|80.54|81.34|78.94|0
1652348100000|2022-05-12 09:35:00|82.21|79.81|81.13|78.73|82.21|79.81|81.04|78.64|0
1652348400000|2022-05-12 09:40:00|81.11|78.71|81.12|78.72|81.62|79.22|80.92|78.52|0
1652348700000|2022-05-12 09:45:00|81.1|78.7|80.3|77.9|81.25|78.85|80.2|77.8|0
1652349000000|2022-05-12 09:50:00|80.34|77.94|80.79|78.39|81.04|78.64|80.34|77.94|0
1652349300000|2022-05-12 09:55:00|80.91|78.51|81.36|78.96|81.38|78.98|80.75|78.35|0
1652349600000|2022-05-12 10:00:00|81.34|78.94|81.18|78.78|81.65|79.25|80.91|78.51|0
1652349900000|2022-05-12 10:05:00|81.07|78.67|80.76|78.36|81.48|79.08|80.43|78.03|0
1652350200000|2022-05-12 10:10:00|80.72|78.32|81.83|79.43|81.83|79.43|80.72|78.32|0
1652350500000|2022-05-12 10:15:00|81.86|79.46|81.75|79.35|81.98|79.58|81.59|79.19|0
1652350800000|2022-05-12 10:20:00|81.77|79.37|81.66|79.26|82.04|79.64|81.5|79.1|0
1652351100000|2022-05-12 10:25:00|81.62|79.22|79.86|77.46|81.7|79.3|79.82|77.42|0
1652351400000|2022-05-12 10:30:00|79.9|77.5|80.41|78.01|80.63|78.23|79.82|77.42|0
1652351700000|2022-05-12 10:35:00|80.38|77.98|81.02|78.62|81.24|78.84|79.98|77.58|0
1652352000000|2022-05-12 10:40:00|80.99|78.59|81.32|78.92|81.45|79.05|80.85|78.45|0
1652352300000|2022-05-12 10:45:00|81.36|78.96|81.61|79.21|81.77|79.37|81.32|78.92|0
1652352600000|2022-05-12 10:50:00|81.59|79.19|80.58|78.18|81.63|79.23|80.31|77.91|0
1652352900000|2022-05-12 10:55:00|80.48|78.08|79.86|77.46|80.5|78.1|79.4|77|0
1652353200000|2022-05-12 11:00:00|79.72|77.32|79.77|77.37|81.13|78.73|79.28|76.88|0
1652353500000|2022-05-12 11:05:00|79.72|77.32|80.13|77.73|80.29|77.89|79.66|77.26|0
1652353800000|2022-05-12 11:10:00|80.21|77.81|78.99|76.59|80.25|77.85|78.99|76.59|0
1652354100000|2022-05-12 11:15:00|78.95|76.55|79.07|76.67|79.07|76.67|78.75|76.35|0
1652354400000|2022-05-12 11:20:00|79.03|76.63|78.01|75.61|79.07|76.67|77.51|75.11|0
1652354700000|2022-05-12 11:25:00|78.15|75.75|78.78|76.38|78.86|76.46|77.75|75.35|0
1652355000000|2022-05-12 11:30:00|78.8|76.4|79.87|77.47|79.91|77.51|78.78|76.38|0
1652355300000|2022-05-12 11:35:00|79.83|77.43|80.27|77.87|80.46|78.06|79.38|76.98|0
1652355600000|2022-05-12 11:40:00|80.26|77.86|80.56|78.16|81.01|78.61|79.87|77.47|0
1652355900000|2022-05-12 11:45:00|80.62|78.22|82.04|79.64|82.04|79.64|80.6|78.2|0
1652356200000|2022-05-12 11:50:00|82|79.6|81.91|79.51|82.61|80.21|80.52|78.12|0
1652356500000|2022-05-12 11:55:00|81.83|79.43|82.65|80.25|83.28|80.88|81.12|78.72|0
1652356800000|2022-05-12 12:00:00|82.6|80.2|83.59|81.19|84.14|81.74|82.37|79.97|0
1652357100000|2022-05-12 12:05:00|83.57|81.17|82.94|80.54|83.7|81.3|82.46|80.06|0
1652357400000|2022-05-12 12:10:00|82.98|80.58|82.35|79.95|82.98|80.58|82.25|79.85|0
1652357700000|2022-05-12 12:15:00|82.39|79.99|82.31|79.91|82.77|80.37|81.91|79.51|0
1652358000000|2022-05-12 12:20:00|82.26|79.86|83.05|80.65|83.31|80.91|82.18|79.78|0
1652358300000|2022-05-12 12:25:00|83.1|80.7|83.01|80.61|83.35|80.95|82.47|80.07|0
1652358600000|2022-05-12 12:30:00|83.43|81.03|82.76|80.36|83.45|81.05|81.51|79.11|0
1652358900000|2022-05-12 12:35:00|82.92|80.52|82.07|79.67|83.13|80.73|82|79.6|0
1652359200000|2022-05-12 12:40:00|81.92|79.52|82.29|79.89|82.46|80.06|80.77|78.37|0
1652359500000|2022-05-12 12:45:00|82.44|80.04|82.62|80.22|82.62|80.22|81.67|79.27|0
1652359800000|2022-05-12 12:50:00|83.63|81.23|82.96|80.56|83.69|81.29|82.59|80.19|0
1652360100000|2022-05-12 12:55:00|82.84|80.44|83.38|80.98|83.8|81.4|82.53|80.13|0
1652360400000|2022-05-12 13:00:00|83.29|80.89|83.63|81.23|84.13|81.73|82.83|80.43|0
1652360700000|2022-05-12 13:05:00|83.71|81.31|82.79|80.39|83.84|81.44|82.58|80.18|0
1652361000000|2022-05-12 13:10:00|82.75|80.35|81.99|79.59|83.33|80.93|81.96|79.56|0
1652361300000|2022-05-12 13:15:00|82.01|79.61|81.84|79.44|82.46|80.06|81.43|79.03|0
1652361600000|2022-05-12 13:20:00|81.88|79.48|81.05|78.65|81.88|79.48|80.73|78.33|0
1652361900000|2022-05-12 13:25:00|81.3|78.9|83.04|80.64|83.04|80.64|81.26|78.86|0
1652362200000|2022-05-12 13:30:00|83|80.6|85.01|82.61|85.22|82.82|80.84|78.44|0
1652362500000|2022-05-12 13:35:00|85.28|82.88|85.88|83.48|86.25|83.85|83.79|81.39|0
1652362800000|2022-05-12 13:40:00|85.75|83.35|82.55|80.15|86.42|84.02|82.41|80.01|0
1652363100000|2022-05-12 13:45:00|82.91|80.51|81.6|79.2|83.84|81.44|79.21|76.81|0
1652363400000|2022-05-12 13:50:00|81.74|79.34|81.08|78.68|83.25|80.85|80.4|78|0
1652363700000|2022-05-12 13:55:00|81.16|78.76|83.66|81.26|84.52|82.12|81.16|78.76|0
1652364000000|2022-05-12 14:00:00|83.83|81.43|83.63|81.23|85.5|83.1|82.8|80.4|0
1652364300000|2022-05-12 14:05:00|83.59|81.19|79.27|76.87|83.59|81.19|78.75|76.35|0
1652364600000|2022-05-12 14:10:00|79.19|76.79|77.9|75.5|79.72|77.32|76.5|74.1|0
1652364900000|2022-05-12 14:15:00|77.74|75.34|78.06|75.66|79.38|76.98|77.33|74.93|0
1652365200000|2022-05-12 14:20:00|78.14|75.74|75.64|73.24|78.86|76.46|74.96|72.56|0
1652365500000|2022-05-12 14:25:00|75.66|73.26|78.33|75.93|78.77|76.37|75.48|73.08|0
1652365800000|2022-05-12 14:30:00|78.31|75.91|79.09|76.69|80.02|77.62|77.14|74.74|0
1652366100000|2022-05-12 14:35:00|79.21|76.81|77.51|75.11|79.89|77.49|77.33|74.93|0
1652366400000|2022-05-12 14:40:00|77.55|75.15|79.73|77.33|80.17|77.77|77.51|75.11|0
1652366700000|2022-05-12 14:45:00|78.68|76.28|77.54|75.14|79.33|76.93|76.85|74.45|0
1652367000000|2022-05-12 14:50:00|77.58|75.18|75.64|73.24|77.58|75.18|75.56|73.16|0
1652367300000|2022-05-12 14:55:00|75.83|73.43|74.11|71.71|76.68|74.28|73.81|71.41|0
1652367600000|2022-05-12 15:00:00|73.85|71.45|73.26|70.86|75.54|73.14|73.26|70.86|0
1652367900000|2022-05-12 15:05:00|73.11|70.71|71.77|69.37|74.23|71.83|71.74|69.34|0
1652368200000|2022-05-12 15:10:00|71.74|69.34|73.76|71.36|73.76|71.36|71.59|69.19|0
1652368500000|2022-05-12 15:15:00|74.01|71.61|74.33|71.93|74.98|72.58|73.74|71.34|0
1652368800000|2022-05-12 15:20:00|74.37|71.97|76.06|73.66|76.1|73.7|73.95|71.55|0
1652369100000|2022-05-12 15:25:00|75.79|73.39|75.87|73.47|76.26|73.86|74.9|72.5|0
1652369400000|2022-05-12 15:30:00|75.69|73.29|76.79|74.39|77.69|75.29|74.68|72.28|0
1652369700000|2022-05-12 15:35:00|76.81|74.41|75.87|73.47|77.33|74.93|75.52|73.12|0
1652370000000|2022-05-12 15:40:00|75.63|73.23|77.72|75.32|77.78|75.38|75.61|73.21|0
1652370300000|2022-05-12 15:45:00|77.88|75.48|79.37|76.97|79.51|77.11|77.68|75.28|0
1652370600000|2022-05-12 15:50:00|79.45|77.05|80.51|78.11|81.32|78.92|79.45|77.05|0
1652370900000|2022-05-12 15:55:00|80.76|78.36|81.85|79.45|82.69|80.29|79.28|76.88|0
1652371200000|2022-05-12 16:00:00|81.87|79.47|81.85|78.73|83.02|79.9|81.76|78.64|0
1652371500000|2022-05-12 16:05:00|81.81|78.69|81.3|78.18|82.6|79.48|80.97|77.85|0
1652371800000|2022-05-12 16:10:00|81.41|78.29|81.47|78.35|82.81|79.69|80.72|77.6|0
1652372100000|2022-05-12 16:15:00|81.59|78.47|81.42|78.3|82.89|79.77|80.83|77.71|0
1652372400000|2022-05-12 16:20:00|81.59|78.47|80.16|77.04|82.17|79.05|79.94|76.82|0
1652372700000|2022-05-12 16:25:00|80.35|77.23|79.16|76.04|80.47|77.35|78.76|75.64|0
1652373000000|2022-05-12 16:30:00|79.28|76.16|79.19|76.07|80.37|77.25|77.95|74.83|0
1652373300000|2022-05-12 16:35:00|78.94|75.82|80.03|76.91|80.03|76.91|78.58|75.46|0
1652373600000|2022-05-12 16:40:00|80.07|76.95|78.21|75.09|81.95|78.83|78.21|75.09|0
1652373900000|2022-05-12 16:45:00|78.03|74.91|79.34|76.22|79.67|76.55|77.59|74.47|0
1652374200000|2022-05-12 16:50:00|79.38|76.26|79.3|76.18|80.27|77.15|78.78|75.66|0
1652374500000|2022-05-12 16:55:00|79.38|76.26|81|77.88|81.1|77.98|78.5|75.38|0
1652374800000|2022-05-12 17:00:00|81.02|77.9|82.08|78.96|82.31|79.19|79.96|76.84|0
1652375100000|2022-05-12 17:05:00|82.42|79.3|82.48|79.36|83.02|79.9|81.81|78.69|0
1652375400000|2022-05-12 17:10:00|82.31|79.19|82.22|79.1|82.68|79.56|80.72|77.6|0
1652375700000|2022-05-12 17:15:00|82.39|79.27|83.22|80.1|83.56|80.44|81.23|78.11|0
1652376000000|2022-05-12 17:20:00|83.31|80.19|81.49|78.37|83.31|80.19|80.15|77.03|0
1652376300000|2022-05-12 17:25:00|81.37|78.25|81.45|78.33|82.45|79.33|81.04|77.92|0
1652376600000|2022-05-12 17:30:00|81.49|78.37|82.53|79.41|83.17|80.05|80.79|77.67|0
1652376900000|2022-05-12 17:35:00|82.62|79.5|83.84|80.72|84.1|80.98|82.03|78.91|0
1652377200000|2022-05-12 17:40:00|83.92|80.8|84.14|81.02|84.35|81.23|83.58|80.46|0
1652377500000|2022-05-12 17:45:00|84.29|81.17|86.03|82.91|86.07|82.95|83.88|80.76|0
1652377800000|2022-05-12 17:50:00|86.07|82.95|85.97|82.85|86.25|83.13|83.16|80.04|0
1652378100000|2022-05-12 17:55:00|85.95|82.83|85.55|82.43|86.47|83.35|84.48|81.36|0
1652378400000|2022-05-12 18:00:00|85.44|82.32|84.56|81.44|85.81|82.69|83.96|80.84|0
1652378700000|2022-05-12 18:05:00|84.73|81.61|86.48|83.36|86.57|83.45|84.53|81.41|0
1652379000000|2022-05-12 18:10:00|86.57|83.45|85.65|82.53|86.62|83.5|85.65|82.53|0
1652379300000|2022-05-12 18:15:00|85.61|82.49|84.03|80.91|85.83|82.71|83.86|80.74|0
1652379600000|2022-05-12 18:20:00|84.16|81.04|86.26|83.14|87.48|84.36|83.26|80.14|0
1652379900000|2022-05-12 18:25:00|86.42|83.3|85.87|82.75|86.99|83.87|85.22|82.1|0
1652380200000|2022-05-12 18:30:00|85.96|82.84|87.35|84.23|88.13|85.01|85.65|82.53|0
1652380500000|2022-05-12 18:35:00|87.18|84.06|88.41|85.29|88.59|85.47|87.18|84.06|0
1652380800000|2022-05-12 18:40:00|88.32|85.2|88.41|85.29|88.99|85.87|87.83|84.71|0
1652381100000|2022-05-12 18:45:00|88.28|85.16|88.87|85.75|88.96|85.84|87.22|84.1|0
1652381400000|2022-05-12 18:50:00|88.91|85.79|88.24|85.12|89.61|86.49|87.32|84.2|0
1652381700000|2022-05-12 18:55:00|88.38|85.26|88.18|85.06|88.72|85.6|87.83|84.71|0
1652382000000|2022-05-12 19:00:00|88.23|85.11|86.12|83|88.63|85.51|85.99|82.87|0
1652382300000|2022-05-12 19:05:00|85.99|82.87|86.75|83.63|88|84.88|85.99|82.87|0
1652382600000|2022-05-12 19:10:00|86.7|83.58|86.7|83.58|88.16|85.04|86.66|83.54|0
1652382900000|2022-05-12 19:15:00|86.77|83.65|83.77|80.89|86.77|83.65|83.26|80.38|0
1652383200000|2022-05-12 19:20:00|83.73|80.85|81.43|78.55|83.94|81.06|80.06|77.18|0
1652383500000|2022-05-12 19:25:00|81.51|78.63|83.44|80.56|83.56|80.68|80.03|77.15|0
1652383800000|2022-05-12 19:30:00|83.21|80.33|81.51|78.63|83.31|80.43|80.47|77.59|0
1652384100000|2022-05-12 19:35:00|81.98|79.1|80.59|77.71|82.84|79.96|80.59|77.71|0
1652384400000|2022-05-12 19:40:00|80.93|78.05|80.38|77.5|81.17|78.29|78.75|75.87|0
1652384700000|2022-05-12 19:45:00|80.69|77.81|79.53|76.65|80.71|77.83|78.95|76.07|0
1652385000000|2022-05-12 19:50:00|78.91|76.03|78.3|75.42|79.2|76.32|76.71|73.83|0
1652385300000|2022-05-12 19:55:00|78.43|75.55|73.92|71.04|78.75|75.87|73.92|71.04|0
1652385600000|2022-05-12 20:00:00|74.23|71.35|75.33|72.45|75.59|72.71|73.87|70.99|0
1652385900000|2022-05-12 20:05:00|75.41|72.53|75.1|72.22|75.53|72.65|74.98|72.1|0
1652386200000|2022-05-12 20:10:00|75.17|72.29|75.08|72.2|75.84|72.96|74.61|71.73|0
1652386500000|2022-05-12 20:15:00|75.25|71.89|74.39|71.03|75.25|71.89|74.27|70.91|0
1652386800000|2022-05-12 20:20:00|74.43|71.07|74.54|71.18|74.89|71.53|74.35|70.99|0
1652387100000|2022-05-12 20:25:00|74.5|71.14|74.56|71.2|74.89|71.53|74.41|71.05|0
1652387400000|2022-05-12 20:30:00|74.58|71.22|75|71.64|75.67|72.31|74.56|71.2|0
1652387700000|2022-05-12 20:35:00|74.96|71.6|75.73|72.37|76.16|72.8|74.79|71.43|0
1652388000000|2022-05-12 20:40:00|75.67|72.31|75.78|72.42|75.92|72.56|75.08|71.72|0
1652388300000|2022-05-12 20:45:00|75.76|72.4|76.65|73.29|76.65|73.29|75.31|71.95|0
1652388600000|2022-05-12 20:50:00|76.77|73.41|77.26|73.9|77.3|73.94|76.61|73.25|0
1652388900000|2022-05-12 20:55:00|77.22|73.86|76.9|73.54|77.59|74.23|76.74|73.38|0
1652389200000|2022-05-12 21:00:00|76.83|73.47|76.7|73.34|76.86|73.5|76.65|73.29|0
1652389500000|2022-05-12 21:05:00|76.71|73.35|76.72|73.36|76.78|73.42|76.68|73.32|0
1652389800000|2022-05-12 21:10:00|76.68|73.32|76.47|73.11|76.68|73.32|76.35|72.99|0
1652390100000|2022-05-12 21:15:00|76.46|73.1|76.49|73.13|76.51|73.15|76.45|73.09|0
1652390400000|2022-05-12 21:20:00|76.47|73.11|76.25|72.89|76.49|73.13|76.25|72.89|0
1652390700000|2022-05-12 21:25:00|76.28|72.92|76.17|72.81|76.3|72.94|76.16|72.8|0
1652391000000|2022-05-12 21:30:00|76.16|72.8|76.18|72.82|76.18|72.82|76.09|72.73|0
1652391300000|2022-05-12 21:35:00|76.17|72.81|76.13|72.77|76.18|72.82|76.13|72.77|0
1652391600000|2022-05-12 21:40:00|76.2|72.84|76.18|72.82|76.23|72.87|76.09|72.73|0
1652391900000|2022-05-12 21:45:00|76.15|72.79|76.11|72.75|76.15|72.79|76.01|72.65|0
1652392200000|2022-05-12 21:50:00|76.09|72.73|76.11|72.75|76.12|72.76|76.03|72.67|0
1652392500000|2022-05-12 21:55:00|76.09|72.73|76.02|72.66|76.09|72.73|76.01|72.65|0
1652392800000|2022-05-12 22:00:00|75.8|72.44|75.58|72.22|75.8|72.44|75.19|71.83|0
1652393100000|2022-05-12 22:05:00|75.66|72.3|75.23|71.87|75.84|72.48|74.95|71.59|0
1652393400000|2022-05-12 22:10:00|75.15|71.79|74.79|71.43|75.3|71.94|74.64|71.28|0
1652393700000|2022-05-12 22:15:00|74.83|71.47|74.85|71.49|75.3|71.94|74.73|71.37|0
1652394000000|2022-05-12 22:20:00|74.75|71.39|75.28|71.92|75.28|71.92|74.6|71.24|0
1652394300000|2022-05-12 22:25:00|75.3|71.94|74.53|71.17|75.3|71.94|74.48|71.12|0
1652394600000|2022-05-12 22:30:00|74.51|71.15|75.15|71.79|75.17|71.81|74.51|71.15|0
1652394900000|2022-05-12 22:35:00|75.23|71.87|75.11|71.75|75.23|71.87|75.09|71.73|0
1652395200000|2022-05-12 22:40:00|75.09|71.73|74.86|71.5|75.11|71.75|74.86|71.5|0
1652395500000|2022-05-12 22:45:00|74.89|71.53|74.97|71.61|75.05|71.69|74.74|71.38|0
1652395800000|2022-05-12 22:50:00|74.95|71.59|74.89|71.53|75.03|71.67|74.7|71.34|0
1652396100000|2022-05-12 22:55:00|74.85|71.49|74.81|71.45|75|71.64|74.77|71.41|0
1652396400000|2022-05-12 23:00:00|74.77|71.41|74.11|70.75|74.85|71.49|73.99|70.63|0
1652396700000|2022-05-12 23:05:00|74.07|70.71|74.03|70.67|74.11|70.75|73.45|70.09|0
1652397000000|2022-05-12 23:10:00|74.05|70.69|73.74|70.38|74.11|70.75|73.57|70.21|0
1652397300000|2022-05-12 23:15:00|73.76|70.4|73.83|70.47|74.1|70.74|73.72|70.36|0
1652397600000|2022-05-12 23:20:00|73.75|70.39|73.14|69.78|73.75|70.39|73.1|69.74|0
1652397900000|2022-05-12 23:25:00|73.1|69.74|73.14|69.78|73.29|69.93|72.76|69.4|0
1652398200000|2022-05-12 23:30:00|73.08|69.72|72.83|69.47|73.21|69.85|72.64|69.28|0
1652398500000|2022-05-12 23:35:00|72.75|69.39|72.41|69.05|72.98|69.62|72.37|69.01|0
1652398800000|2022-05-12 23:40:00|72.39|69.03|72.29|68.93|72.41|69.05|72.03|68.67|0
1652399100000|2022-05-12 23:45:00|72.24|68.88|71.73|68.37|72.26|68.9|71.54|68.18|0
1652399400000|2022-05-12 23:50:00|71.69|68.33|71.71|68.35|71.88|68.52|71.61|68.25|0
1652399700000|2022-05-12 23:55:00|71.69|68.33|71.8|68.44|71.84|68.48|71.63|68.27|0
1652400000000|2022-05-13 00:00:00|71.84|68.48|71.61|68.25|72.44|69.08|71.61|68.25|0
1652400300000|2022-05-13 00:05:00|71.65|68.29|71.98|68.62|72.06|68.7|71.61|68.25|0
1652400600000|2022-05-13 00:10:00|72.02|68.66|71.68|68.32|72.39|69.03|71.53|68.17|0
1652400900000|2022-05-13 00:15:00|71.71|68.35|70.99|67.63|71.73|68.37|70.97|67.61|0
1652401200000|2022-05-13 00:20:00|71.08|67.72|70.8|67.44|71.15|67.79|70.8|67.44|0
1652401500000|2022-05-13 00:25:00|70.76|67.4|70.42|67.06|70.96|67.6|70.42|67.06|0
1652401800000|2022-05-13 00:30:00|70.39|67.03|70.05|66.69|70.42|67.06|69.87|66.51|0
1652402100000|2022-05-13 00:35:00|70.02|66.66|69.87|66.51|70.27|66.91|69.87|66.51|0
1652402400000|2022-05-13 00:40:00|69.9|66.54|69.97|66.61|70.05|66.69|69.79|66.43|0
1652402700000|2022-05-13 00:45:00|69.99|66.63|70.16|66.8|70.16|66.8|69.9|66.54|0
1652403000000|2022-05-13 00:50:00|70.19|66.83|70.12|66.76|70.23|66.87|70.04|66.68|0
1652403300000|2022-05-13 00:55:00|70.1|66.74|70.02|66.66|70.21|66.85|69.93|66.57|0
1652403600000|2022-05-13 01:00:00|70.04|66.68|70.07|66.71|70.33|66.97|70.04|66.68|0
1652403900000|2022-05-13 01:05:00|70.09|66.73|70.14|66.78|70.22|66.86|70|66.64|0
1652404200000|2022-05-13 01:10:00|70.09|66.73|69.96|66.6|70.27|66.91|69.92|66.56|0
1652404500000|2022-05-13 01:15:00|69.92|66.56|69.08|65.72|69.99|66.63|69.08|65.72|0
1652404800000|2022-05-13 01:20:00|69.12|65.76|68.88|65.52|69.19|65.83|68.81|65.45|0
1652405100000|2022-05-13 01:25:00|68.86|65.5|68.97|65.61|69|65.64|68.68|65.32|0
1652405400000|2022-05-13 01:30:00|68.91|65.55|69.18|65.82|69.33|65.97|68.89|65.53|0
1652405700000|2022-05-13 01:35:00|69.16|65.8|69.78|66.42|69.91|66.55|69.16|65.8|0
1652406000000|2022-05-13 01:40:00|69.8|66.44|69.78|66.42|69.87|66.51|69.43|66.07|0
1652406300000|2022-05-13 01:45:00|69.8|66.44|69.43|66.07|69.81|66.45|69.36|66|0
1652406600000|2022-05-13 01:50:00|69.41|66.05|69.23|65.87|69.54|66.18|69.12|65.76|0
1652406900000|2022-05-13 01:55:00|69.21|65.85|69.31|65.95|69.39|66.03|69.13|65.77|0
1652407200000|2022-05-13 02:00:00|69.28|65.92|69.04|65.68|69.31|65.95|68.84|65.48|0
1652407500000|2022-05-13 02:05:00|69.02|65.66|69.2|65.84|69.25|65.89|68.87|65.51|0
1652407800000|2022-05-13 02:10:00|69.18|65.82|69.38|66.02|69.51|66.15|69.16|65.8|0
1652408100000|2022-05-13 02:15:00|69.4|66.04|69.16|65.8|69.49|66.13|69|65.64|0
1652408400000|2022-05-13 02:20:00|69.19|65.83|69.26|65.9|69.3|65.94|69.05|65.69|0
1652408700000|2022-05-13 02:25:00|69.25|65.89|69.39|66.03|69.41|66.05|69.19|65.83|0
1652409000000|2022-05-13 02:30:00|69.37|66.01|69.15|65.79|69.41|66.05|69.15|65.79|0
1652409300000|2022-05-13 02:35:00|69.17|65.81|69.51|66.15|69.53|66.17|69.04|65.68|0
1652409600000|2022-05-13 02:40:00|69.44|66.08|69.29|65.93|69.44|66.08|69.22|65.86|0
1652409900000|2022-05-13 02:45:00|69.27|65.91|69.21|65.85|69.32|65.96|69.11|65.75|0
1652410200000|2022-05-13 02:50:00|69.25|65.89|69.28|65.92|69.38|66.02|69.18|65.82|0
1652410500000|2022-05-13 02:55:00|69.32|65.96|69.21|65.85|69.34|65.98|69.21|65.85|0
1652410800000|2022-05-13 03:00:00|69.28|65.92|69.32|65.96|69.35|65.99|69.14|65.78|0
1652411100000|2022-05-13 03:05:00|69.33|65.97|68.73|65.37|69.33|65.97|68.62|65.26|0
1652411400000|2022-05-13 03:10:00|68.72|65.36|68.66|65.3|68.91|65.55|68.62|65.26|0
1652411700000|2022-05-13 03:15:00|68.62|65.26|67.79|64.43|68.62|65.26|67.76|64.4|0
1652412000000|2022-05-13 03:20:00|67.78|64.42|67.29|63.93|67.9|64.54|67.28|63.92|0
1652412300000|2022-05-13 03:25:00|67.31|63.95|67.29|63.93|67.68|64.32|67.25|63.89|0
1652412600000|2022-05-13 03:30:00|67.25|63.89|66.86|63.5|67.29|63.93|66.69|63.33|0
1652412900000|2022-05-13 03:35:00|66.85|63.49|66.93|63.57|67|63.64|66.72|63.36|0
1652413200000|2022-05-13 03:40:00|66.81|63.45|66.72|63.36|66.82|63.46|66.65|63.29|0
1652413500000|2022-05-13 03:45:00|66.68|63.32|67.42|64.06|67.48|64.12|66.68|63.32|0
1652413800000|2022-05-13 03:50:00|67.4|64.04|67.6|64.24|67.63|64.27|67.23|63.87|0
1652414100000|2022-05-13 03:55:00|67.56|64.2|67.52|64.16|67.67|64.31|67.44|64.08|0
1652414400000|2022-05-13 04:00:00|67.56|64.2|68.06|64.7|68.06|64.7|67.52|64.16|0
1652414700000|2022-05-13 04:05:00|68.11|64.75|67.98|64.62|68.31|64.95|67.95|64.59|0
1652415000000|2022-05-13 04:10:00|68.02|64.66|68.23|64.87|68.48|65.12|68.02|64.66|0
1652415300000|2022-05-13 04:15:00|68.27|64.91|68.46|65.1|68.48|65.12|68.16|64.8|0
1652415600000|2022-05-13 04:20:00|68.48|65.12|68.17|64.81|68.48|65.12|68.15|64.79|0
1652415900000|2022-05-13 04:25:00|68.15|64.79|68.19|64.83|68.31|64.95|68.1|64.74|0
1652416200000|2022-05-13 04:30:00|68.21|64.85|68.29|64.93|68.33|64.97|68.11|64.75|0
1652416500000|2022-05-13 04:35:00|68.26|64.9|68.07|64.71|68.26|64.9|68.04|64.68|0
1652416800000|2022-05-13 04:40:00|68.11|64.75|68.04|64.68|68.18|64.82|68|64.64|0
1652417100000|2022-05-13 04:45:00|68.09|64.73|67.62|64.26|68.11|64.75|67.6|64.24|0
1652417400000|2022-05-13 04:50:00|67.66|64.3|67.5|64.14|67.71|64.35|67.32|63.96|0
1652417700000|2022-05-13 04:55:00|67.46|64.1|67.56|64.2|67.64|64.28|67.39|64.03|0
1652418000000|2022-05-13 05:00:00|67.53|64.17|67.81|64.45|68.1|64.74|67.49|64.13|0
1652418300000|2022-05-13 05:05:00|67.79|64.43|67.49|64.13|67.95|64.59|67.38|64.02|0
1652418600000|2022-05-13 05:10:00|67.45|64.09|67.63|64.27|67.7|64.34|67.24|63.88|0
1652418900000|2022-05-13 05:15:00|67.54|64.18|67.34|63.98|67.63|64.27|67.34|63.98|0
1652419200000|2022-05-13 05:20:00|67.23|63.87|67.21|63.85|67.38|64.02|66.95|63.59|0
1652419500000|2022-05-13 05:25:00|67.2|63.84|67.55|64.19|67.73|64.37|67.2|63.84|0
1652419800000|2022-05-13 05:30:00|67.53|64.17|67.24|63.88|67.73|64.37|67.19|63.83|0
1652420100000|2022-05-13 05:35:00|67.26|63.9|67.12|63.76|67.3|63.94|67.01|63.65|0
1652420400000|2022-05-13 05:40:00|67.15|63.79|67.15|63.79|67.29|63.93|67.06|63.7|0
1652420700000|2022-05-13 05:45:00|67.11|63.75|67.38|64.02|67.47|64.11|67.01|63.65|0
1652421000000|2022-05-13 05:50:00|67.4|64.04|67.5|64.14|67.68|64.32|67.4|64.04|0
1652421300000|2022-05-13 05:55:00|67.48|64.12|67.57|64.21|67.75|64.39|67.43|64.07|0
1652421600000|2022-05-13 06:00:00|67.53|64.17|67.85|64.49|67.87|64.51|67.35|63.99|0
1652421900000|2022-05-13 06:05:00|67.89|64.53|67.87|64.51|67.92|64.56|67.35|63.99|0
1652422200000|2022-05-13 06:10:00|67.89|64.53|68.67|65.31|68.73|65.37|67.89|64.53|0
1652422500000|2022-05-13 06:15:00|68.64|65.28|69.03|65.67|69.29|65.93|68.6|65.24|0
1652422800000|2022-05-13 06:20:00|69|65.64|68.7|65.34|69.05|65.69|68.56|65.2|0
1652423100000|2022-05-13 06:25:00|68.74|65.38|68.92|65.56|68.96|65.6|68.38|65.02|0
1652423400000|2022-05-13 06:30:00|68.96|65.6|70.34|66.98|71.84|68.48|68.85|65.49|0
1652423700000|2022-05-13 06:35:00|70.3|66.94|70.13|66.77|70.36|67|69.94|66.58|0
1652424000000|2022-05-13 06:40:00|70.06|66.7|69.86|66.5|70.46|67.1|69.8|66.44|0
1652424300000|2022-05-13 06:45:00|69.88|66.52|69.51|66.15|70.04|66.68|69.48|66.12|0
1652424600000|2022-05-13 06:50:00|69.55|66.19|69.65|66.29|69.8|66.44|69.44|66.08|0
1652424900000|2022-05-13 06:55:00|69.76|66.4|69.87|66.51|70.03|66.67|69.47|66.11|0
1652425200000|2022-05-13 07:00:00|70.05|66.69|70.89|67.53|71.19|67.83|69.94|66.58|0
1652425500000|2022-05-13 07:05:00|70.74|67.86|70.5|67.62|71.21|68.33|70.37|67.49|0
1652425800000|2022-05-13 07:10:00|70.46|67.58|70.06|67.18|70.57|67.69|69.64|66.76|0
1652426100000|2022-05-13 07:15:00|70.04|67.16|70.46|67.58|70.9|68.02|69.57|66.69|0
1652426400000|2022-05-13 07:20:00|70.44|67.56|69.09|66.21|70.68|67.8|68.86|65.98|0
1652426700000|2022-05-13 07:25:00|69.04|66.16|68.96|66.08|69.98|67.1|68.82|65.94|0
1652427000000|2022-05-13 07:30:00|68.89|66.01|67.43|64.55|69.07|66.19|67.43|64.55|0
1652427300000|2022-05-13 07:35:00|67.45|64.57|67.43|64.55|67.65|64.77|67.43|64.55|0
1652427600000|2022-05-13 07:40:00|67.47|64.59|67.86|64.98|68.03|65.15|67.47|64.59|0
1652427900000|2022-05-13 07:45:00|67.82|64.94|67.75|64.87|68|65.12|67.43|64.55|0
1652428200000|2022-05-13 07:50:00|67.71|64.83|68.24|65.36|68.24|65.36|67.64|64.76|0
1652428500000|2022-05-13 07:55:00|68.17|65.29|68.71|65.83|68.96|66.08|68.13|65.25|0
1652428800000|2022-05-13 08:00:00|68.74|65.86|68.04|65.16|68.74|65.86|67.81|64.93|0
1652429100000|2022-05-13 08:05:00|68.06|65.18|67.79|64.91|68.06|65.18|67.56|64.68|0
1652429400000|2022-05-13 08:10:00|67.77|64.89|68.27|65.39|68.34|65.46|67.74|64.86|0
1652429700000|2022-05-13 08:15:00|68.2|65.32|67.84|64.96|68.27|65.39|67.79|64.91|0
1652430000000|2022-05-13 08:20:00|67.89|65.01|67.52|64.64|68.02|65.14|67.52|64.64|0
1652430300000|2022-05-13 08:25:00|67.53|64.65|67.62|64.74|67.73|64.85|67.41|64.53|0
1652430600000|2022-05-13 08:30:00|67.58|64.7|67.69|64.81|68.12|65.24|67.49|64.61|0
1652430900000|2022-05-13 08:35:00|67.65|64.77|68.04|65.16|68.11|65.23|67.65|64.77|0
1652431200000|2022-05-13 08:40:00|68.08|65.2|68.27|65.39|68.47|65.59|67.95|65.07|0
1652431500000|2022-05-13 08:45:00|68.36|65.48|68.75|65.87|68.79|65.91|68.29|65.41|0
1652431800000|2022-05-13 08:50:00|68.79|65.91|68.32|65.44|68.95|66.07|68.3|65.42|0
1652432100000|2022-05-13 08:55:00|68.28|65.4|68.19|65.31|68.5|65.62|68.17|65.29|0
1652432400000|2022-05-13 09:00:00|68.17|65.29|67.83|64.95|68.17|65.29|67.74|64.86|0
1652432700000|2022-05-13 09:05:00|67.78|64.9|67.39|64.51|67.97|65.09|67.39|64.51|0
1652433000000|2022-05-13 09:10:00|67.42|64.54|67.63|64.75|67.63|64.75|67.38|64.5|0
1652433300000|2022-05-13 09:15:00|67.61|64.73|67.56|64.68|67.84|64.96|67.52|64.64|0
1652433600000|2022-05-13 09:20:00|67.52|64.64|67.63|64.75|67.63|64.75|67.52|64.64|0
1652433900000|2022-05-13 09:25:00|67.66|64.78|67.91|65.03|68.05|65.17|67.13|64.25|0
1652434200000|2022-05-13 09:30:00|67.87|64.99|68.41|65.53|68.59|65.71|67.8|64.92|0
1652434500000|2022-05-13 09:35:00|68.37|65.49|68.48|65.6|68.69|65.81|68.26|65.38|0
1652434800000|2022-05-13 09:40:00|68.4|65.52|68.44|65.56|68.62|65.74|68.26|65.38|0
1652435100000|2022-05-13 09:45:00|68.15|65.27|68.45|65.57|68.71|65.83|67.94|65.06|0
1652435400000|2022-05-13 09:50:00|68.43|65.55|69.15|66.27|69.15|66.27|68.42|65.54|0
1652435700000|2022-05-13 09:55:00|69.17|66.29|68.83|65.95|69.17|66.29|68.63|65.75|0
1652436000000|2022-05-13 10:00:00|68.86|65.98|68.55|65.67|68.91|66.03|68.53|65.65|0
1652436300000|2022-05-13 10:05:00|68.57|65.69|69.18|66.3|69.22|66.34|68.57|65.69|0
1652436600000|2022-05-13 10:10:00|69.13|66.25|68.24|65.36|69.27|66.39|68.23|65.35|0
1652436900000|2022-05-13 10:15:00|68.31|65.43|68.6|65.72|68.67|65.79|68.17|65.29|0
1652437200000|2022-05-13 10:20:00|68.62|65.74|68.36|65.48|68.71|65.83|68.34|65.46|0
1652437500000|2022-05-13 10:25:00|68.42|65.54|68.4|65.52|68.49|65.61|68.27|65.39|0
1652437800000|2022-05-13 10:30:00|68.45|65.57|68.16|65.28|68.56|65.68|68.05|65.17|0
1652438100000|2022-05-13 10:35:00|68.12|65.24|67.69|64.81|68.12|65.24|67.69|64.81|0
1652438400000|2022-05-13 10:40:00|67.68|64.8|68.16|65.28|68.16|65.28|67.62|64.74|0
1652438700000|2022-05-13 10:45:00|68.12|65.24|68.15|65.27|68.23|65.35|67.98|65.1|0
1652439000000|2022-05-13 10:50:00|68.17|65.29|68.01|65.13|68.17|65.29|67.83|64.95|0
1652439300000|2022-05-13 10:55:00|67.94|65.06|67.76|64.88|68.01|65.13|67.54|64.66|0
1652439600000|2022-05-13 11:00:00|67.81|64.93|68|65.12|68.15|65.27|67.51|64.63|0
1652439900000|2022-05-13 11:05:00|68.02|65.14|68.02|65.14|68.32|65.44|67.96|65.08|0
1652440200000|2022-05-13 11:10:00|68.04|65.16|68.1|65.22|68.25|65.37|68.03|65.15|0
1652440500000|2022-05-13 11:15:00|68.12|65.24|68.21|65.33|68.32|65.44|68.03|65.15|0
1652440800000|2022-05-13 11:20:00|68.24|65.36|68.21|65.33|68.32|65.44|68.1|65.22|0
1652441100000|2022-05-13 11:25:00|68.17|65.29|68.01|65.13|68.24|65.36|67.88|65|0
1652441400000|2022-05-13 11:30:00|67.99|65.11|67.42|64.54|68.24|65.36|67.42|64.54|0
1652441700000|2022-05-13 11:35:00|67.44|64.56|67.45|64.57|67.52|64.64|67.31|64.43|0
1652442000000|2022-05-13 11:40:00|67.43|64.55|65.64|62.76|67.52|64.64|65.6|62.72|0
1652442300000|2022-05-13 11:45:00|65.67|62.79|65.32|62.44|65.92|63.04|65.32|62.44|0
1652442600000|2022-05-13 11:50:00|65.39|62.51|65.28|62.4|65.81|62.93|65.28|62.4|0
1652442900000|2022-05-13 11:55:00|65.25|62.37|64.35|61.47|65.25|62.37|64.08|61.2|0
1652443200000|2022-05-13 12:00:00|64.25|61.37|64.78|61.9|64.8|61.92|64.01|61.13|0
1652443500000|2022-05-13 12:05:00|64.76|61.88|64.76|61.88|65|62.12|64.55|61.67|0
1652443800000|2022-05-13 12:10:00|64.72|61.84|65.18|62.3|65.8|62.92|64.69|61.81|0
1652444100000|2022-05-13 12:15:00|65.14|62.26|64.85|61.97|65.28|62.4|64.62|61.74|0
1652444400000|2022-05-13 12:20:00|64.83|61.95|65.15|62.27|65.24|62.36|64.66|61.78|0
1652444700000|2022-05-13 12:25:00|65.14|62.26|65.17|62.29|65.34|62.46|65.13|62.25|0
1652445000000|2022-05-13 12:30:00|65.19|62.31|64.56|61.68|65.2|62.32|64.51|61.63|0
1652445300000|2022-05-13 12:35:00|64.55|61.67|64.68|61.8|64.75|61.87|64.51|61.63|0
1652445600000|2022-05-13 12:40:00|64.65|61.77|65.3|62.42|65.48|62.6|64.61|61.73|0
1652445900000|2022-05-13 12:45:00|65.27|62.39|64.95|62.07|65.3|62.42|64.92|62.04|0
1652446200000|2022-05-13 12:50:00|64.99|62.11|64.74|61.86|65.09|62.21|64.68|61.8|0
1652446500000|2022-05-13 12:55:00|64.71|61.83|65.47|62.59|65.47|62.59|64.68|61.8|0
1652446800000|2022-05-13 13:00:00|65.4|62.52|65.85|62.97|66.02|63.14|65.33|62.45|0
1652447100000|2022-05-13 13:05:00|65.81|62.93|65.91|63.03|66.02|63.14|65.46|62.58|0
1652447400000|2022-05-13 13:10:00|65.95|63.07|66.86|63.98|66.97|64.09|65.81|62.93|0
1652447700000|2022-05-13 13:15:00|66.89|64.01|66.86|63.98|66.89|64.01|66.44|63.56|0
1652448000000|2022-05-13 13:20:00|66.93|64.05|67.21|64.33|67.21|64.33|66.82|63.94|0
1652448300000|2022-05-13 13:25:00|67.14|64.26|66.99|64.11|67.32|64.44|66.78|63.9|0
1652448600000|2022-05-13 13:30:00|66.68|63.8|67.6|64.72|67.6|64.72|66.18|63.3|0
1652448900000|2022-05-13 13:35:00|67.67|64.79|65.59|62.71|68.46|65.58|65.59|62.71|0
1652449200000|2022-05-13 13:40:00|65.63|62.75|64.17|61.29|66.3|63.42|64.07|61.19|0
1652449500000|2022-05-13 13:45:00|64.1|61.22|64.53|61.65|64.92|62.04|63.54|60.66|0
1652449800000|2022-05-13 13:50:00|64.39|61.51|62.01|59.13|64.5|61.62|61.88|59|0
1652450100000|2022-05-13 13:55:00|61.95|59.07|62.57|59.69|62.97|60.09|61.95|59.07|0
1652450400000|2022-05-13 14:00:00|62.42|59.54|60.94|58.06|62.54|59.66|60.63|57.75|0
1652450700000|2022-05-13 14:05:00|60.81|57.93|60.87|57.99|61.76|58.88|60.74|57.86|0
1652451000000|2022-05-13 14:10:00|60.84|57.96|60.84|57.96|61.36|58.48|60.38|57.5|0
1652451300000|2022-05-13 14:15:00|60.8|57.92|60.37|57.49|61.3|58.42|60.11|57.23|0
1652451600000|2022-05-13 14:20:00|60.27|57.39|58.59|55.71|60.27|57.39|58.53|55.65|0
1652451900000|2022-05-13 14:25:00|58.53|55.65|58.78|55.9|58.91|56.03|58.14|55.26|0
1652452200000|2022-05-13 14:30:00|58.75|55.87|58.41|55.53|60.18|57.3|58.25|55.37|0
1652452500000|2022-05-13 14:35:00|58.38|55.5|58.6|55.72|58.95|56.07|58.16|55.28|0
1652452800000|2022-05-13 14:40:00|58.63|55.75|60.54|57.66|60.54|57.66|58.55|55.67|0
1652453100000|2022-05-13 14:45:00|60.57|57.69|60.31|57.43|61.33|58.45|59.89|57.01|0
1652453400000|2022-05-13 14:50:00|60.34|57.46|59.12|56.24|60.47|57.59|59.05|56.17|0
1652453700000|2022-05-13 14:55:00|59.05|56.17|59.3|56.42|59.56|56.68|58.83|55.95|0
1652454000000|2022-05-13 15:00:00|59.43|56.55|59.72|56.84|60.14|57.26|59.21|56.33|0
1652454300000|2022-05-13 15:05:00|59.62|56.74|59.14|56.26|59.69|56.81|59.04|56.16|0
1652454600000|2022-05-13 15:10:00|59.16|56.28|59.2|56.32|59.49|56.61|58.98|56.1|0
1652454900000|2022-05-13 15:15:00|59.33|56.45|59.71|56.83|60.07|57.19|59.2|56.32|0
1652455200000|2022-05-13 15:20:00|59.75|56.87|58.94|56.06|59.75|56.87|58.66|55.78|0
1652455500000|2022-05-13 15:25:00|58.88|56|58.46|55.58|59.13|56.25|58.37|55.49|0
1652455800000|2022-05-13 15:30:00|58.43|55.55|59.04|56.16|59.39|56.51|58.43|55.55|0
1652456100000|2022-05-13 15:35:00|59|56.12|58.47|55.59|59.2|56.32|58.31|55.43|0
1652456400000|2022-05-13 15:40:00|58.5|55.62|58.98|56.1|59.52|56.64|58.5|55.62|0
1652456700000|2022-05-13 15:45:00|59.01|56.13|59.26|56.38|59.49|56.61|59.01|56.13|0
1652457000000|2022-05-13 15:50:00|59.29|56.41|58.43|55.55|59.36|56.48|58.43|55.55|0
1652457300000|2022-05-13 15:55:00|58.46|55.58|58.71|55.83|58.81|55.93|58.4|55.52|0
1652457600000|2022-05-13 16:00:00|58.56|55.68|57.99|55.11|58.65|55.77|57.95|55.07|0
1652457900000|2022-05-13 16:05:00|57.95|55.07|57.11|54.23|57.99|55.11|57.11|54.23|0
1652458200000|2022-05-13 16:10:00|57.08|54.2|56.86|53.98|57.39|54.51|56.52|53.64|0
1652458500000|2022-05-13 16:15:00|56.89|54.01|57.32|54.44|57.32|54.44|56.74|53.86|0
1652458800000|2022-05-13 16:20:00|57.35|54.47|57.63|54.75|57.85|54.97|57.14|54.26|0
1652459100000|2022-05-13 16:25:00|57.79|54.91|57.66|54.78|58.29|55.41|57.66|54.78|0
1652459400000|2022-05-13 16:30:00|57.63|54.75|57.84|54.96|57.9|55.02|57.07|54.19|0
1652459700000|2022-05-13 16:35:00|57.87|54.99|57.74|54.86|57.9|55.02|57.65|54.77|0
1652460000000|2022-05-13 16:40:00|57.77|54.89|57.99|55.11|57.99|55.11|57.46|54.58|0
1652460300000|2022-05-13 16:45:00|57.92|55.04|59.14|56.26|59.14|56.26|57.86|54.98|0
1652460600000|2022-05-13 16:50:00|59.17|56.29|59.93|57.05|60.58|57.7|59.17|56.29|0
1652460900000|2022-05-13 16:55:00|59.97|57.09|59.23|56.35|59.97|57.09|59.2|56.32|0
1652461200000|2022-05-13 17:00:00|59.2|56.32|59.03|56.15|59.42|56.54|58.69|55.81|0
1652461500000|2022-05-13 17:05:00|59.13|56.25|59.64|56.76|59.86|56.98|59.1|56.22|0
1652461800000|2022-05-13 17:10:00|59.67|56.79|58.64|55.76|59.99|57.11|58.64|55.76|0
1652462100000|2022-05-13 17:15:00|58.77|55.89|59.43|56.55|59.56|56.68|58.77|55.89|0
1652462400000|2022-05-13 17:20:00|59.47|56.59|59.23|56.11|60|57.07|59.23|56.11|0
1652462700000|2022-05-13 17:25:00|59.2|56.08|59.74|56.62|59.74|56.62|58.88|55.76|0
1652463000000|2022-05-13 17:30:00|59.58|56.46|59.26|56.14|59.81|56.69|59.16|56.04|0
1652463300000|2022-05-13 17:35:00|59.23|56.11|60.09|56.97|60.09|56.97|59.23|56.11|0
1652463600000|2022-05-13 17:40:00|60.03|56.91|60.77|57.65|60.97|57.85|60.03|56.91|0
1652463900000|2022-05-13 17:45:00|60.8|57.68|60.48|57.36|61.3|58.18|60.41|57.29|0
1652464200000|2022-05-13 17:50:00|60.54|57.42|60.83|57.71|61.16|58.04|60.35|57.23|0
1652464500000|2022-05-13 17:55:00|60.87|57.75|61.65|58.53|62.02|58.9|60.83|57.71|0
1652464800000|2022-05-13 18:00:00|61.75|58.63|64.47|61.35|64.66|61.54|61.75|58.63|0
1652465100000|2022-05-13 18:05:00|64.63|61.51|63.6|60.48|65.18|62.06|63.46|60.34|0
1652465400000|2022-05-13 18:10:00|63.63|60.51|63.95|61.07|64.21|61.09|63.05|59.93|0
1652465700000|2022-05-13 18:15:00|63.99|61.11|63.05|60.17|64.29|61.41|63.03|60.15|0
1652466000000|2022-05-13 18:20:00|63|60.12|64.01|61.13|64.39|61.51|63|60.12|0
1652466300000|2022-05-13 18:25:00|63.91|61.03|63.81|60.93|64.56|61.68|63.64|60.76|0
1652466600000|2022-05-13 18:30:00|63.77|60.89|62.72|59.84|63.77|60.89|61.66|58.78|0
1652466900000|2022-05-13 18:35:00|62.76|59.88|63.12|60.24|63.55|60.67|62.52|59.64|0
1652467200000|2022-05-13 18:40:00|63.09|60.21|62.42|59.54|63.39|60.51|62.25|59.37|0
1652467500000|2022-05-13 18:45:00|62.38|59.5|62.95|60.07|63.39|60.51|62.35|59.47|0
1652467800000|2022-05-13 18:50:00|63.02|60.14|60.63|57.75|63.05|60.17|60.58|57.7|0
1652468100000|2022-05-13 18:55:00|60.56|57.68|60.56|57.68|60.97|58.09|60.53|57.65|0
1652468400000|2022-05-13 19:00:00|60.5|57.62|59.79|56.91|60.69|57.81|58.96|56.08|0
1652468700000|2022-05-13 19:05:00|59.76|56.88|58.49|56.09|59.76|56.88|58.45|55.88|0
1652469000000|2022-05-13 19:10:00|58.45|56.05|58.07|55.67|59.32|56.92|58|55.6|0
1652469300000|2022-05-13 19:15:00|58|55.6|57.84|55.44|58.38|55.98|57.5|55.1|0
1652469600000|2022-05-13 19:20:00|57.91|55.51|57.71|55.31|58.38|55.98|57.56|55.16|0
1652469900000|2022-05-13 19:25:00|57.78|55.38|57.21|54.81|58.06|55.66|57.15|54.75|0
1652470200000|2022-05-13 19:30:00|57.24|54.84|59.27|56.87|59.36|56.96|56.99|54.59|0
1652470500000|2022-05-13 19:35:00|59.25|56.85|59.62|56.74|59.82|57.42|58.63|55.98|0
1652470800000|2022-05-13 19:40:00|59.55|56.67|58.91|56.03|59.68|56.8|58.59|55.71|0
1652471100000|2022-05-13 19:45:00|58.9|56.02|58.91|56.03|59.71|56.83|57.96|55.08|0
1652471400000|2022-05-13 19:50:00|58.94|56.06|59.43|56.55|60.62|57.74|58.94|56.06|0
1652471700000|2022-05-13 19:55:00|59.53|56.65|58.76|55.88|59.98|57.1|58.54|55.66|0
1652472000000|2022-05-13 20:00:00|58.6|55.72|58.64|56.24|59.97|57.57|58.52|55.72|0
1652472300000|2022-05-13 20:05:00|58.61|56.21|59.06|56.66|59.12|56.72|58.58|56.18|0
1652472600000|2022-05-13 20:10:00|59.01|56.61|59.05|56.65|59.09|56.69|58.77|56.37|0
1652684700000|2022-05-16 07:05:00|59.41|57.01|60.08|57.68|60.31|57.91|59.37|56.97|0
1652685000000|2022-05-16 07:10:00|59.99|57.59|60.14|57.74|60.84|58.44|59.99|57.59|0
1652685300000|2022-05-16 07:15:00|60.22|57.82|61|58.6|61.07|58.67|60.17|57.77|0
1652685600000|2022-05-16 07:20:00|61.07|58.67|61.36|58.96|61.83|59.43|60.78|58.38|0
1652685900000|2022-05-16 07:25:00|61.28|58.88|60.23|57.83|61.3|58.9|59.99|57.59|0
1652686200000|2022-05-16 07:30:00|60.07|57.67|59.84|57.44|60.3|57.9|59.64|57.24|0
1652686500000|2022-05-16 07:35:00|59.8|57.4|59.9|57.5|60.25|57.85|59.65|57.25|0
1652686800000|2022-05-16 07:40:00|59.93|57.53|59.78|57.38|59.98|57.58|59.51|57.11|0
1652687100000|2022-05-16 07:45:00|59.77|57.37|59.47|57.07|59.9|57.5|58.98|56.58|0
1652687400000|2022-05-16 07:50:00|59.52|57.12|59.94|57.54|60.01|57.61|59.19|56.79|0
1652687700000|2022-05-16 07:55:00|59.97|57.57|59.87|57.47|60.19|57.79|59.56|57.16|0
1652688000000|2022-05-16 08:00:00|59.82|57.42|59.45|57.05|59.91|57.51|59.24|56.84|0
1652688300000|2022-05-16 08:05:00|59.48|57.08|59.39|56.99|59.79|57.39|59.33|56.93|0
1652688600000|2022-05-16 08:10:00|59.41|57.01|58.94|56.54|59.41|57.01|58.94|56.54|0
1652688900000|2022-05-16 08:15:00|58.96|56.56|58.39|55.99|59.04|56.64|58.29|55.89|0
1652689200000|2022-05-16 08:20:00|58.33|55.93|58.16|55.76|58.47|56.07|58.12|55.72|0
1652689500000|2022-05-16 08:25:00|58.12|55.72|58.69|56.29|58.76|56.36|58.09|55.69|0
1652689800000|2022-05-16 08:30:00|58.67|56.27|58.45|56.05|58.87|56.47|58.21|55.81|0
1652690100000|2022-05-16 08:35:00|58.46|56.06|58.8|56.4|58.88|56.48|58.32|55.92|0
1652690400000|2022-05-16 08:40:00|58.77|56.37|58.67|56.27|59.07|56.67|58.54|56.14|0
1652690700000|2022-05-16 08:45:00|58.65|56.25|58.47|56.07|58.7|56.3|58.41|56.01|0
1652691000000|2022-05-16 08:50:00|58.46|56.06|57.98|55.58|58.54|56.14|57.96|55.56|0
1652691300000|2022-05-16 08:55:00|57.99|55.59|57.54|55.14|58.05|55.65|57.54|55.14|0
1652691600000|2022-05-16 09:00:00|57.61|55.21|57.5|55.1|57.7|55.3|57.42|55.02|0
1652691900000|2022-05-16 09:05:00|57.48|55.08|57.82|55.42|57.94|55.54|57.48|55.08|0
1652692200000|2022-05-16 09:10:00|57.84|55.44|57.81|55.41|57.92|55.52|57.63|55.23|0
1652692500000|2022-05-16 09:15:00|57.79|55.39|57.93|55.53|58.03|55.63|57.69|55.29|0
1652692800000|2022-05-16 09:20:00|57.88|55.48|58.33|55.93|58.39|55.99|57.85|55.45|0
1652693100000|2022-05-16 09:25:00|58.31|55.91|58.74|56.34|58.77|56.37|58.28|55.88|0
1652693400000|2022-05-16 09:30:00|58.77|56.37|58.45|56.05|58.77|56.37|58.37|55.97|0
1652693700000|2022-05-16 09:35:00|58.53|56.13|58.85|56.45|58.87|56.47|58.47|56.07|0
1652694000000|2022-05-16 09:40:00|58.88|56.48|58.83|56.43|58.96|56.56|58.62|56.22|0
1652694300000|2022-05-16 09:45:00|58.85|56.45|58.6|56.2|58.86|56.46|58.6|56.2|0
1652694600000|2022-05-16 09:50:00|58.62|56.22|58.91|56.51|58.92|56.52|58.57|56.17|0
1652694900000|2022-05-16 09:55:00|58.89|56.49|59.24|56.84|59.44|57.04|58.86|56.46|0
1652695200000|2022-05-16 10:00:00|59.15|56.75|58.76|56.36|59.18|56.78|58.76|56.36|0
1652695500000|2022-05-16 10:05:00|58.69|56.29|58.95|56.55|59.08|56.68|58.69|56.29|0
1652695800000|2022-05-16 10:10:00|58.93|56.53|58.66|56.26|59.06|56.66|58.66|56.26|0
1652696100000|2022-05-16 10:15:00|58.64|56.24|58.72|56.32|58.78|56.38|58.54|56.14|0
1652696400000|2022-05-16 10:20:00|58.69|56.29|58.97|56.57|59.05|56.65|58.69|56.29|0
1652696700000|2022-05-16 10:25:00|58.88|56.48|58.44|56.04|58.91|56.51|58.3|55.9|0
1652697000000|2022-05-16 10:30:00|58.5|56.1|58.81|56.41|59|56.6|58.5|56.1|0
1652697300000|2022-05-16 10:35:00|58.71|56.31|57.87|55.47|58.9|56.5|57.77|55.37|0
1652697600000|2022-05-16 10:40:00|57.93|55.53|58.06|55.66|58.15|55.75|57.8|55.4|0
1652697900000|2022-05-16 10:45:00|58.03|55.63|58.02|55.62|58.12|55.72|57.8|55.4|0
1652698200000|2022-05-16 10:50:00|58.04|55.64|58.4|56|58.44|56.04|57.99|55.59|0
1652698500000|2022-05-16 10:55:00|58.44|56.04|58.27|55.87|58.44|56.04|57.95|55.55|0
1652698800000|2022-05-16 11:00:00|58.18|55.78|58.21|55.81|58.31|55.91|58.02|55.62|0
1652699100000|2022-05-16 11:05:00|58.27|55.87|57.69|55.29|58.27|55.87|57.57|55.17|0
1652699400000|2022-05-16 11:10:00|57.73|55.33|57.82|55.42|57.88|55.48|57.6|55.2|0
1652699700000|2022-05-16 11:15:00|57.77|55.37|57.72|55.32|57.98|55.58|57.69|55.29|0
1652700000000|2022-05-16 11:20:00|57.71|55.31|57.62|55.22|58.04|55.64|57.5|55.1|0
1652700300000|2022-05-16 11:25:00|57.66|55.26|58.16|55.76|58.26|55.86|57.62|55.22|0
1652700600000|2022-05-16 11:30:00|58.13|55.73|58.45|56.05|58.48|56.08|58.07|55.67|0
1652700900000|2022-05-16 11:35:00|58.47|56.07|58.32|55.92|58.48|56.08|58.22|55.82|0
1652701200000|2022-05-16 11:40:00|58.34|55.94|58.06|55.66|58.35|55.95|58.03|55.63|0
1652701500000|2022-05-16 11:45:00|58.04|55.64|57.96|55.56|58.12|55.72|57.77|55.37|0
1652701800000|2022-05-16 11:50:00|57.99|55.59|57.72|55.32|58.12|55.72|57.55|55.15|0
1652702100000|2022-05-16 11:55:00|57.69|55.29|57.77|55.37|58.05|55.65|57.67|55.27|0
1652702400000|2022-05-16 12:00:00|57.7|55.3|57.83|55.43|58.08|55.68|57.35|54.95|0
1652702700000|2022-05-16 12:05:00|57.8|55.4|57.95|55.55|58.27|55.87|57.8|55.4|0
1652703000000|2022-05-16 12:10:00|57.98|55.58|57.41|55.01|58.06|55.66|57.35|54.95|0
1652703300000|2022-05-16 12:15:00|57.44|55.04|57.22|54.82|57.5|55.1|57.09|54.69|0
1652703600000|2022-05-16 12:20:00|57.16|54.76|56.65|54.25|57.19|54.79|56.65|54.25|0
1652703900000|2022-05-16 12:25:00|56.7|54.3|56.55|54.15|58.44|56.04|56.45|54.05|0
1652704200000|2022-05-16 12:30:00|56.52|54.12|55.74|53.34|56.86|54.46|55.71|53.31|0
1652704500000|2022-05-16 12:35:00|55.71|53.31|55.95|53.55|56.14|53.74|55.58|53.18|0
1652704800000|2022-05-16 12:40:00|55.94|53.54|56.45|54.05|56.51|54.11|55.94|53.54|0
1652705100000|2022-05-16 12:45:00|56.43|54.03|56.94|54.54|57.01|54.61|56.42|54.02|0
1652705400000|2022-05-16 12:50:00|56.96|54.56|56.82|54.42|56.98|54.58|56.72|54.32|0
1652705700000|2022-05-16 12:55:00|56.79|54.39|57.03|54.63|57.45|55.05|56.75|54.35|0
1652706000000|2022-05-16 13:00:00|57|54.6|56.77|54.37|57.15|54.75|56.77|54.37|0
1652706300000|2022-05-16 13:05:00|56.74|54.34|57.09|54.69|57.4|55|56.74|54.34|0
1652706600000|2022-05-16 13:10:00|57.12|54.72|57.37|54.97|57.63|55.23|57.06|54.66|0
1652706900000|2022-05-16 13:15:00|57.34|54.94|57.8|55.4|57.81|55.41|57.34|54.94|0
1652707200000|2022-05-16 13:20:00|57.88|55.48|58.03|55.63|58.61|56.21|57.88|55.48|0
1652707500000|2022-05-16 13:25:00|57.97|55.57|58.1|55.7|58.32|55.92|57.68|55.28|0
1652707800000|2022-05-16 13:30:00|57.78|55.38|58.29|55.89|58.77|56.37|56.95|54.55|0
1652708100000|2022-05-16 13:35:00|58.03|55.63|56.09|53.69|59.06|56.66|55.99|53.59|0
1652708400000|2022-05-16 13:40:00|55.96|53.56|58.54|56.14|58.67|56.27|55.96|53.56|0
1652708700000|2022-05-16 13:45:00|58.7|56.3|59.59|57.19|60.47|58.07|58.31|55.91|0
1652709000000|2022-05-16 13:50:00|59.5|57.1|58.29|55.89|60.07|57.67|57.97|55.57|0
1652709300000|2022-05-16 13:55:00|58.19|55.79|58.71|56.31|58.97|56.57|57.58|55.18|0
1652709600000|2022-05-16 14:00:00|58.61|56.21|59|56.6|59.99|57.59|58.35|55.95|0
1652709900000|2022-05-16 14:05:00|58.97|56.57|56.92|54.52|58.97|56.57|56.87|54.47|0
1652710200000|2022-05-16 14:10:00|56.87|54.47|56.34|53.94|57.02|54.62|55.21|52.81|0
1652710500000|2022-05-16 14:15:00|56.24|53.84|55.43|53.03|56.27|53.87|54.99|52.59|0
1652710800000|2022-05-16 14:20:00|55.36|52.96|55.42|53.02|56.86|54.46|54.93|52.53|0
1652711100000|2022-05-16 14:25:00|55.45|53.05|54.47|52.07|56.11|53.71|54.34|51.94|0
1652711400000|2022-05-16 14:30:00|54.42|52.02|56.39|53.99|56.67|54.27|54.37|51.97|0
1652711700000|2022-05-16 14:35:00|56.51|54.11|56.53|54.13|57.29|54.89|55.8|53.4|0
1652712000000|2022-05-16 14:40:00|56.59|54.19|56.81|54.41|57.68|55.28|56.55|54.15|0
1652712300000|2022-05-16 14:45:00|56.84|54.44|57.97|55.57|58.03|55.63|56.84|54.44|0
1652712600000|2022-05-16 14:50:00|57.98|55.58|58.09|55.69|58.42|56.02|57.58|55.18|0
1652712900000|2022-05-16 14:55:00|58.13|55.73|58.2|55.8|58.74|56.34|57.96|55.56|0
1652713200000|2022-05-16 15:00:00|58.5|56.1|58.12|55.72|58.86|56.46|57.94|55.54|0
1652713500000|2022-05-16 15:05:00|58.25|55.85|57.52|55.12|58.98|56.58|57.52|55.12|0
1652713800000|2022-05-16 15:10:00|57.75|55.35|57.78|55.38|58.03|55.63|57.26|54.86|0
1652714100000|2022-05-16 15:15:00|57.84|55.44|57.16|54.76|57.9|55.5|56.66|54.26|0
1652714400000|2022-05-16 15:20:00|57.13|54.73|57.42|55.02|57.9|55.5|57.13|54.73|0
1652714700000|2022-05-16 15:25:00|57.43|55.03|57.45|55.05|57.93|55.53|57.32|54.92|0
1652715000000|2022-05-16 15:30:00|57.54|55.14|56.54|54.14|57.83|55.43|56.54|54.14|0
1652715300000|2022-05-16 15:35:00|56.32|53.92|56.16|53.76|58.09|55.69|55.97|53.57|0
1652715600000|2022-05-16 15:40:00|56.01|53.61|55.25|52.85|57.05|54.65|55.25|52.85|0
1652715900000|2022-05-16 15:45:00|55.28|52.88|54.88|52.48|55.59|53.19|54.88|52.48|0
1652716200000|2022-05-16 15:50:00|54.91|52.51|54.26|51.86|56.05|53.65|54.2|51.8|0
1652716500000|2022-05-16 15:55:00|54.2|51.8|54.23|51.83|54.47|52.07|53.92|51.52|0
1652716800000|2022-05-16 16:00:00|54.14|51.74|53.98|51.58|54.43|52.03|53.5|51.1|0
1652717100000|2022-05-16 16:05:00|54.04|51.64|54.76|52.36|55.21|52.81|54.04|51.64|0
1652717400000|2022-05-16 16:10:00|54.81|52.41|55.27|52.87|55.36|52.96|54.71|52.31|0
1652717700000|2022-05-16 16:15:00|55.14|52.74|56|53.6|56.09|53.69|55.11|52.71|0
1652718000000|2022-05-16 16:20:00|56.09|53.69|56.16|53.76|56.4|54|55.69|53.29|0
1652718300000|2022-05-16 16:25:00|56.13|53.73|55.88|53.48|56.48|54.08|55.66|53.26|0
1652718600000|2022-05-16 16:30:00|56.03|53.63|55.72|53.32|56.25|53.85|55.41|53.01|0
1652718900000|2022-05-16 16:35:00|55.56|53.16|56.53|54.13|56.6|54.2|55.04|52.64|0
1652719200000|2022-05-16 16:40:00|56.57|54.17|56.67|54.27|56.82|54.42|56.24|53.84|0
1652719500000|2022-05-16 16:45:00|56.71|54.31|55.66|53.26|56.9|54.5|55.66|53.26|0
1652719800000|2022-05-16 16:50:00|55.6|53.2|56.64|54.24|56.77|54.37|55.54|53.14|0
1652720100000|2022-05-16 16:55:00|56.73|54.33|56.41|54.01|56.92|54.52|56.26|53.86|0
1652720400000|2022-05-16 17:00:00|56.6|54.2|56.06|53.66|57.02|54.62|56.06|53.66|0
1652720700000|2022-05-16 17:05:00|56.1|53.7|55.31|52.91|56.38|53.98|55.28|52.88|0
1652721000000|2022-05-16 17:10:00|55.38|52.98|54.69|52.29|55.74|53.34|54.51|52.11|0
1652721300000|2022-05-16 17:15:00|54.75|52.35|55.74|53.34|55.8|53.4|54.57|52.17|0
1652721600000|2022-05-16 17:20:00|55.68|53.28|54.41|52.01|55.8|53.4|53.95|51.55|0
1652721900000|2022-05-16 17:25:00|54.35|51.95|53.56|51.16|54.56|52.16|53.47|51.07|0
1652722200000|2022-05-16 17:30:00|53.62|51.22|53.32|50.92|53.62|51.22|53.14|50.74|0
1652722500000|2022-05-16 17:35:00|53.38|50.98|53.3|50.9|54.27|51.87|53.17|50.77|0
1652722800000|2022-05-16 17:40:00|53.71|51.31|53.53|51.13|54.47|52.07|53.11|50.71|0
1652723100000|2022-05-16 17:45:00|53.47|51.07|54.22|51.82|54.25|51.85|53.47|51.07|0
1652723400000|2022-05-16 17:50:00|54.16|51.76|54.13|51.73|54.25|51.85|53.7|51.3|0
1652723700000|2022-05-16 17:55:00|54.07|51.67|53.97|51.57|54.29|51.89|53.7|51.3|0
1652724000000|2022-05-16 18:00:00|53.91|51.51|53.64|51.24|54.58|52.18|53.58|51.18|0
1652724300000|2022-05-16 18:05:00|53.61|51.21|53.01|50.61|53.61|51.21|52.8|50.4|0
1652724600000|2022-05-16 18:10:00|52.98|50.58|53.45|51.05|53.74|51.34|52.98|50.58|0
1652724900000|2022-05-16 18:15:00|53.42|51.02|53.45|51.05|53.78|51.38|53.03|50.63|0
1652725200000|2022-05-16 18:20:00|53.42|51.02|53.31|50.91|53.57|51.17|52.88|50.48|0
1652725500000|2022-05-16 18:25:00|53.25|50.85|52.15|49.75|53.52|51.12|51.78|49.38|0
1652725800000|2022-05-16 18:30:00|52.12|49.72|52.03|49.63|52.21|49.81|51.71|49.31|0
1652726100000|2022-05-16 18:35:00|52.06|49.66|52.45|50.05|52.83|50.43|52.06|49.66|0
1652726400000|2022-05-16 18:40:00|52.33|49.93|52.76|50.36|52.86|50.46|52.03|49.63|0
1652726700000|2022-05-16 18:45:00|52.77|50.37|53.39|50.99|53.45|51.05|52.53|50.13|0
1652727000000|2022-05-16 18:50:00|53.42|51.02|53.33|50.93|53.81|51.41|52.88|50.48|0
1652727300000|2022-05-16 18:55:00|53.39|50.99|53|50.6|53.45|51.05|52.79|50.39|0
1652727600000|2022-05-16 19:00:00|52.97|50.57|52.91|50.51|53.42|51.02|52.82|50.42|0
1652727900000|2022-05-16 19:05:00|52.94|50.54|53.47|51.07|53.5|51.1|52.58|50.18|0
1652728200000|2022-05-16 19:10:00|53.62|51.22|55.05|52.17|55.23|52.35|53.59|51.19|0
1652728500000|2022-05-16 19:15:00|55.14|52.26|55.17|52.29|55.66|52.78|54.65|51.77|0
1652728800000|2022-05-16 19:20:00|55.29|52.41|54.95|52.07|55.68|52.8|53.76|50.88|0
1652729100000|2022-05-16 19:25:00|54.98|52.1|54.94|52.06|55.19|52.31|54.65|51.77|0
1652729400000|2022-05-16 19:30:00|55.05|52.17|55.68|52.8|55.75|52.87|54.64|51.76|0
1652729700000|2022-05-16 19:35:00|55.78|52.9|55.59|52.71|56.18|53.3|55.34|52.46|0
1652730000000|2022-05-16 19:40:00|55.54|52.66|56.21|53.33|56.31|53.43|55.31|52.43|0
1652730300000|2022-05-16 19:45:00|56.27|53.39|55.87|52.99|56.49|53.61|55.39|52.51|0
1652730600000|2022-05-16 19:50:00|55.43|52.55|55.37|52.49|55.59|52.71|54.53|51.65|0
1652730900000|2022-05-16 19:55:00|55.24|52.36|55.27|52.39|56.5|53.62|55.15|52.27|0
1652731200000|2022-05-16 20:00:00|55.33|52.45|55.61|52.73|55.93|53.05|55.27|52.39|0
1652731500000|2022-05-16 20:05:00|55.68|52.8|55.7|53.3|55.81|53.41|55.37|52.7|0
1652731800000|2022-05-16 20:10:00|55.65|53.25|55.46|53.06|55.65|53.25|55.27|52.87|0
1652732100000|2022-05-16 20:15:00|55.66|52.86|55.82|53.02|55.85|53.05|55.63|52.83|0
1652732400000|2022-05-16 20:20:00|55.85|53.05|56.07|53.27|56.07|53.27|55.82|53.02|0
1652732700000|2022-05-16 20:25:00|56|53.2|55.97|53.17|56.06|53.26|55.89|53.09|0
1652733000000|2022-05-16 20:30:00|55.94|53.14|56|53.2|56.03|53.23|55.86|53.06|0
1652733300000|2022-05-16 20:35:00|55.97|53.17|54.35|51.55|56|53.2|54.32|51.52|0
1652733600000|2022-05-16 20:40:00|54.38|51.58|54.38|51.58|54.44|51.64|54.29|51.49|0
1652733900000|2022-05-16 20:45:00|54.35|51.55|54.38|51.58|54.38|51.58|54.35|51.55|0
1652734200000|2022-05-16 20:50:00|54.35|51.55|54.37|51.57|54.38|51.58|54.34|51.54|0
1652734500000|2022-05-16 20:55:00|54.34|51.54|54.39|51.59|54.39|51.59|54.31|51.51|0
1652734800000|2022-05-16 21:00:00|54.38|51.58|54.43|51.63|54.45|51.65|54.38|51.58|0
1652735100000|2022-05-16 21:05:00|54.41|51.61|54.42|51.62|54.43|51.63|54.41|51.61|0
1652735400000|2022-05-16 21:10:00|54.37|51.57|54.32|51.52|54.38|51.58|54.31|51.51|0
1652735700000|2022-05-16 21:15:00|54.31|51.51|54.39|51.59|54.39|51.59|54.3|51.5|0
1652736000000|2022-05-16 21:20:00|54.38|51.58|54.33|51.53|54.38|51.58|54.33|51.53|0
1652736300000|2022-05-16 21:25:00|54.37|51.57|54.37|51.57|54.38|51.58|54.36|51.56|0
1652736600000|2022-05-16 21:30:00|54.39|51.59|54.55|51.75|54.57|51.77|54.39|51.59|0
1652736900000|2022-05-16 21:35:00|54.54|51.74|54.49|51.69|54.54|51.74|54.45|51.65|0
1652737200000|2022-05-16 21:40:00|54.5|51.7|54.5|51.7|54.5|51.7|54.49|51.69|0
1652737500000|2022-05-16 21:45:00|54.49|51.69|54.42|51.62|54.49|51.69|54.4|51.6|0
1652737800000|2022-05-16 21:50:00|54.41|51.61|54.46|51.66|54.46|51.66|54.39|51.59|0
1652738100000|2022-05-16 21:55:00|54.44|51.64|54.42|51.62|54.44|51.64|54.38|51.58|0
1652738400000|2022-05-16 22:00:00|54.27|51.47|53.88|51.08|54.28|51.48|53.85|51.05|0
1652738700000|2022-05-16 22:05:00|53.86|51.06|54|51.2|54.15|51.35|53.85|51.05|0
1652739000000|2022-05-16 22:10:00|53.91|51.11|53.91|51.11|53.91|51.11|53.85|51.05|0
1652739300000|2022-05-16 22:15:00|53.87|51.07|53.74|50.94|53.87|51.07|53.66|50.86|0
1652739600000|2022-05-16 22:20:00|53.72|50.92|53.86|51.06|53.9|51.1|53.69|50.89|0
1652739900000|2022-05-16 22:25:00|53.84|51.04|53.73|50.93|53.84|51.04|53.65|50.85|0
1652740200000|2022-05-16 22:30:00|53.75|50.95|53.59|50.79|53.76|50.96|53.59|50.79|0
1652740500000|2022-05-16 22:35:00|53.62|50.82|53.5|50.7|53.62|50.82|53.5|50.7|0
1652740800000|2022-05-16 22:40:00|53.47|50.67|53.55|50.75|53.59|50.79|53.47|50.67|0
1652741100000|2022-05-16 22:45:00|53.59|50.79|53.67|50.87|53.74|50.94|53.59|50.79|0
1652741400000|2022-05-16 22:50:00|53.66|50.86|53.61|50.81|53.74|50.94|53.61|50.81|0
1652741700000|2022-05-16 22:55:00|53.58|50.78|53.64|50.84|53.7|50.9|53.55|50.75|0
1652742000000|2022-05-16 23:00:00|53.58|50.78|53.58|50.78|53.61|50.81|53.52|50.72|0
1652742300000|2022-05-16 23:05:00|53.56|50.76|53.54|50.74|53.61|50.81|53.48|50.68|0
1652742600000|2022-05-16 23:10:00|53.51|50.71|53.48|50.68|53.54|50.74|53.48|50.68|0
1652742900000|2022-05-16 23:15:00|53.47|50.67|53.51|50.71|53.51|50.71|53.42|50.62|0
1652743200000|2022-05-16 23:20:00|53.48|50.68|53.51|50.71|53.51|50.71|53.45|50.65|0
1652743500000|2022-05-16 23:25:00|53.48|50.68|53.72|50.92|53.72|50.92|53.48|50.68|0
1652743800000|2022-05-16 23:30:00|53.75|50.95|53.81|51.01|54.01|51.21|53.75|50.95|0
1652744100000|2022-05-16 23:35:00|53.82|51.02|53.9|51.1|53.93|51.13|53.75|50.95|0
1652744400000|2022-05-16 23:40:00|53.93|51.13|53.86|51.06|53.96|51.16|53.8|51|0
1652744700000|2022-05-16 23:45:00|53.83|51.03|53.34|50.54|53.83|51.03|53.34|50.54|0
1652745000000|2022-05-16 23:50:00|53.31|50.51|53.46|50.66|53.46|50.66|53.25|50.45|0
1652745300000|2022-05-16 23:55:00|53.45|50.65|53.28|50.48|53.46|50.66|53.23|50.43|0
1652745600000|2022-05-17 00:00:00|53.25|50.45|53.67|50.87|53.86|51.06|53.25|50.45|0
1652745900000|2022-05-17 00:05:00|53.61|50.81|53.67|50.87|53.79|50.99|53.61|50.81|0
1652746200000|2022-05-17 00:10:00|53.7|50.9|53.77|50.97|53.85|51.05|53.61|50.81|0
1652746500000|2022-05-17 00:15:00|53.79|50.99|53.06|50.26|53.85|51.05|53.06|50.26|0
1652746800000|2022-05-17 00:20:00|53.02|50.22|52.24|49.44|53.02|50.22|52.06|49.26|0
1652747100000|2022-05-17 00:25:00|52.27|49.47|52.12|49.32|52.33|49.53|52.06|49.26|0
1652747400000|2022-05-17 00:30:00|52.09|49.29|52.69|49.89|52.69|49.89|52.09|49.29|0
1652747700000|2022-05-17 00:35:00|52.72|49.92|52.65|49.85|52.81|50.01|52.56|49.76|0
1652748000000|2022-05-17 00:40:00|52.68|49.88|52.59|49.79|52.77|49.97|52.56|49.76|0
1652748300000|2022-05-17 00:45:00|52.62|49.82|52.68|49.88|52.69|49.89|52.47|49.67|0
1652748600000|2022-05-17 00:50:00|52.62|49.82|52.53|49.73|52.68|49.88|52.47|49.67|0
1652748900000|2022-05-17 00:55:00|52.54|49.74|52.73|49.93|52.83|50.03|52.5|49.7|0
1652749200000|2022-05-17 01:00:00|52.72|49.92|53|50.2|53|50.2|52.64|49.84|0
1652749500000|2022-05-17 01:05:00|52.97|50.17|52.82|50.02|52.97|50.17|52.82|50.02|0
1652749800000|2022-05-17 01:10:00|52.85|50.05|52.73|49.93|52.88|50.08|52.64|49.84|0
1652750100000|2022-05-17 01:15:00|52.76|49.96|52.8|50|52.94|50.14|52.7|49.9|0
1652750400000|2022-05-17 01:20:00|52.83|50.03|52.6|49.8|52.85|50.05|52.27|49.47|0
1652750700000|2022-05-17 01:25:00|52.59|49.79|52.48|49.68|52.6|49.8|52.33|49.53|0
1652751000000|2022-05-17 01:30:00|52.47|49.67|52.48|49.68|52.78|49.98|52.27|49.47|0
1652751300000|2022-05-17 01:35:00|52.45|49.65|51.58|48.78|52.45|49.65|51.55|48.75|0
1652751600000|2022-05-17 01:40:00|51.67|48.87|51.92|49.12|52.01|49.21|51.61|48.81|0
1652751900000|2022-05-17 01:45:00|51.88|49.08|51.61|48.81|51.88|49.08|51.61|48.81|0
1652752200000|2022-05-17 01:50:00|51.59|48.79|51.46|48.66|51.73|48.93|51.37|48.57|0
1652752500000|2022-05-17 01:55:00|51.43|48.63|51.46|48.66|51.52|48.72|51.31|48.51|0
1652752800000|2022-05-17 02:00:00|51.43|48.63|51.6|48.8|51.72|48.92|51.41|48.61|0
1652753100000|2022-05-17 02:05:00|51.63|48.83|51.63|48.83|51.72|48.92|51.51|48.71|0
1652753400000|2022-05-17 02:10:00|51.61|48.81|51.71|48.91|51.77|48.97|51.57|48.77|0
1652753700000|2022-05-17 02:15:00|51.77|48.97|52.07|49.27|52.1|49.3|51.73|48.93|0
1652754000000|2022-05-17 02:20:00|52.1|49.3|52.37|49.57|52.4|49.6|52.04|49.24|0
1652754300000|2022-05-17 02:25:00|52.34|49.54|52.47|49.67|52.57|49.77|52.24|49.44|0
1652754600000|2022-05-17 02:30:00|52.44|49.64|52.54|49.74|52.63|49.83|52.36|49.56|0
1652754900000|2022-05-17 02:35:00|52.51|49.71|52.48|49.68|52.6|49.8|52.42|49.62|0
1652755200000|2022-05-17 02:40:00|52.51|49.71|52.3|49.5|52.54|49.74|52.24|49.44|0
1652755500000|2022-05-17 02:45:00|52.31|49.51|52.29|49.49|52.48|49.68|52.24|49.44|0
1652755800000|2022-05-17 02:50:00|52.32|49.52|52.71|49.91|52.74|49.94|52.32|49.52|0
1652756100000|2022-05-17 02:55:00|52.68|49.88|52.53|49.73|52.71|49.91|52.53|49.73|0
1652756400000|2022-05-17 03:00:00|52.47|49.67|52.39|49.59|52.65|49.85|52.38|49.58|0
1652756700000|2022-05-17 03:05:00|52.41|49.61|52.33|49.53|52.44|49.64|52.3|49.5|0
1652757000000|2022-05-17 03:10:00|52.32|49.52|52.31|49.51|52.45|49.65|52.23|49.43|0
1652757300000|2022-05-17 03:15:00|52.28|49.48|52.45|49.65|52.46|49.66|52.28|49.48|0
1652757600000|2022-05-17 03:20:00|52.43|49.63|52.32|49.52|52.49|49.69|52.22|49.42|0
1652757900000|2022-05-17 03:25:00|52.31|49.51|52.07|49.27|52.34|49.54|52.07|49.27|0
1652758200000|2022-05-17 03:30:00|52.04|49.24|52.11|49.31|52.22|49.42|52.04|49.24|0
1652758500000|2022-05-17 03:35:00|52.12|49.32|52.06|49.26|52.18|49.38|52.03|49.23|0
1652758800000|2022-05-17 03:40:00|52.09|49.29|52|49.2|52.12|49.32|51.97|49.17|0
1652759100000|2022-05-17 03:45:00|51.97|49.17|51.94|49.14|52.03|49.23|51.93|49.13|0
1652759400000|2022-05-17 03:50:00|51.91|49.11|52.09|49.29|52.09|49.29|51.91|49.11|0
1652759700000|2022-05-17 03:55:00|52.06|49.26|52.14|49.34|52.2|49.4|52.03|49.23|0
1652760000000|2022-05-17 04:00:00|52.08|49.28|52.08|49.28|52.17|49.37|52.02|49.22|0
1652760300000|2022-05-17 04:05:00|52.05|49.25|51.9|49.1|52.08|49.28|51.9|49.1|0
1652760600000|2022-05-17 04:10:00|51.96|49.16|51.81|49.01|52|49.2|51.72|48.92|0
1652760900000|2022-05-17 04:15:00|51.84|49.04|51.69|48.89|51.87|49.07|51.69|48.89|0
1652761200000|2022-05-17 04:20:00|51.66|48.86|51.72|48.92|51.78|48.98|51.63|48.83|0
1652761500000|2022-05-17 04:25:00|51.73|48.93|51.95|49.15|51.95|49.15|51.72|48.92|0
1652761800000|2022-05-17 04:30:00|51.98|49.18|51.9|49.1|52.04|49.24|51.77|48.97|0
1652762100000|2022-05-17 04:35:00|51.89|49.09|51.77|48.97|51.89|49.09|51.74|48.94|0
1652762400000|2022-05-17 04:40:00|51.74|48.94|51.62|48.82|51.84|49.04|51.56|48.76|0
1652762700000|2022-05-17 04:45:00|51.56|48.76|51.68|48.88|51.79|48.99|51.56|48.76|0
1652763000000|2022-05-17 04:50:00|51.67|48.87|51.82|49.02|51.82|49.02|51.64|48.84|0
1652763300000|2022-05-17 04:55:00|51.81|49.01|51.73|48.93|51.88|49.08|51.64|48.84|0
1652763600000|2022-05-17 05:00:00|51.75|48.95|51.7|48.9|51.85|49.05|51.55|48.75|0
1652763900000|2022-05-17 05:05:00|51.67|48.87|51.55|48.75|51.76|48.96|51.52|48.72|0
1652764200000|2022-05-17 05:10:00|51.52|48.72|51.66|48.86|51.66|48.86|51.44|48.64|0
1652764500000|2022-05-17 05:15:00|51.69|48.89|51.6|48.8|51.69|48.89|51.57|48.77|0
1652764800000|2022-05-17 05:20:00|51.63|48.83|51.63|48.83|51.74|48.94|51.57|48.77|0
1652765100000|2022-05-17 05:25:00|51.6|48.8|51.66|48.86|51.66|48.86|51.51|48.71|0
1652765400000|2022-05-17 05:30:00|51.63|48.83|51.77|48.97|51.77|48.97|51.57|48.77|0
1652765700000|2022-05-17 05:35:00|51.83|49.03|51.8|49|51.89|49.09|51.65|48.85|0
1652766000000|2022-05-17 05:40:00|51.82|49.02|51.65|48.85|51.89|49.09|51.65|48.85|0
1652766300000|2022-05-17 05:45:00|51.68|48.88|51|48.2|51.68|48.88|50.96|48.16|0
1652766600000|2022-05-17 05:50:00|50.99|48.19|51.16|48.36|51.23|48.43|50.99|48.19|0
1652766900000|2022-05-17 05:55:00|51.14|48.34|51.11|48.31|51.2|48.4|50.98|48.18|0
1652767200000|2022-05-17 06:00:00|51.14|48.34|51.11|48.31|51.26|48.46|50.96|48.16|0
1652767500000|2022-05-17 06:05:00|51.08|48.28|51.11|48.31|51.29|48.49|51.05|48.25|0
1652767800000|2022-05-17 06:10:00|51.12|48.32|51.19|48.39|51.19|48.39|50.9|48.1|0
1652768100000|2022-05-17 06:15:00|51.17|48.37|51.34|48.54|51.4|48.6|51.11|48.31|0
1652768400000|2022-05-17 06:20:00|51.37|48.57|51.28|48.48|51.4|48.6|51.19|48.39|0
1652768700000|2022-05-17 06:25:00|51.29|48.49|51.34|48.54|51.37|48.57|51.22|48.42|0
1652769000000|2022-05-17 06:30:00|51.32|48.52|51.27|48.47|51.35|48.55|51.16|48.36|0
1652769300000|2022-05-17 06:35:00|51.29|48.49|50.9|48.1|52.58|49.78|50.84|48.04|0
1652769600000|2022-05-17 06:40:00|50.91|48.11|50.9|48.1|51.04|48.24|50.87|48.07|0
1652769900000|2022-05-17 06:45:00|50.92|48.12|50.82|48.02|50.95|48.15|50.78|47.98|0
1652770200000|2022-05-17 06:50:00|50.83|48.03|50.77|47.97|50.89|48.09|50.77|47.97|0
1652770500000|2022-05-17 06:55:00|50.8|48|50.58|47.78|50.8|48|50.57|47.77|0
1652770800000|2022-05-17 07:00:00|50.57|47.77|50.26|47.46|50.98|48.18|50.22|47.42|0
1652771100000|2022-05-17 07:05:00|50.05|47.65|50.45|48.05|50.45|48.05|50.05|47.65|0
1652771400000|2022-05-17 07:10:00|50.48|48.08|50.86|48.46|50.89|48.49|50.48|48.08|0
1652771700000|2022-05-17 07:15:00|50.89|48.49|50.62|48.22|50.89|48.49|50.53|48.13|0
1652772000000|2022-05-17 07:20:00|50.65|48.25|50.2|47.8|50.83|48.43|50.2|47.8|0
1652772300000|2022-05-17 07:25:00|50.28|47.88|50.25|47.85|50.39|47.99|50.14|47.74|0
1652772600000|2022-05-17 07:30:00|50.27|47.87|49.69|47.29|50.33|47.93|49.6|47.2|0
1652772900000|2022-05-17 07:35:00|49.73|47.33|49.07|46.67|49.79|47.39|49.06|46.66|0
1652773200000|2022-05-17 07:40:00|49.1|46.7|49.06|46.66|49.3|46.9|48.91|46.51|0
1652773500000|2022-05-17 07:45:00|49.04|46.64|49.18|46.78|49.22|46.82|48.83|46.43|0
1652773800000|2022-05-17 07:50:00|49.15|46.75|49.25|46.85|49.28|46.88|49.01|46.61|0
1652774100000|2022-05-17 07:55:00|49.22|46.82|49.23|46.83|49.48|47.08|49.22|46.82|0
1652774400000|2022-05-17 08:00:00|49.22|46.82|48.78|46.38|49.22|46.82|48.72|46.32|0
1652774700000|2022-05-17 08:05:00|48.79|46.39|48.01|45.61|48.81|46.41|47.84|45.44|0
1652775000000|2022-05-17 08:10:00|48.03|45.63|47.82|45.42|48.2|45.8|47.77|45.37|0
1652775300000|2022-05-17 08:15:00|47.81|45.41|47.43|45.03|47.86|45.46|47.34|44.94|0
1652775600000|2022-05-17 08:20:00|47.45|45.05|47.45|45.05|47.45|45.05|47.06|44.66|0
1652775900000|2022-05-17 08:25:00|47.43|45.03|46.99|44.59|47.43|45.03|46.9|44.5|0
1652776200000|2022-05-17 08:30:00|46.95|44.55|47.15|44.75|49.26|46.86|46.87|44.47|0
1652776500000|2022-05-17 08:35:00|47.16|44.76|46.09|43.69|47.17|44.77|45.9|43.5|0
1652776800000|2022-05-17 08:40:00|46.04|43.64|46.09|43.69|46.22|43.82|46.04|43.64|0
1652777100000|2022-05-17 08:45:00|46.06|43.66|46.1|43.7|46.12|43.72|45.81|43.41|0
1652777400000|2022-05-17 08:50:00|46.14|43.74|46.26|43.86|46.57|44.17|46.14|43.74|0
1652777700000|2022-05-17 08:55:00|46.27|43.87|46.66|44.26|46.7|44.3|46.27|43.87|0
1652778000000|2022-05-17 09:00:00|46.65|44.25|47.02|44.62|47.28|44.88|46.57|44.17|0
1652778300000|2022-05-17 09:05:00|46.99|44.59|47|44.6|47.08|44.68|46.89|44.49|0
1652778600000|2022-05-17 09:10:00|47.02|44.62|46.97|44.57|47.08|44.68|46.81|44.41|0
1652778900000|2022-05-17 09:15:00|47.03|44.63|47.08|44.68|47.19|44.79|46.92|44.52|0
1652779200000|2022-05-17 09:20:00|47.05|44.65|46.97|44.57|47.08|44.68|46.86|44.46|0
1652779500000|2022-05-17 09:25:00|47|44.6|46.78|44.38|47.02|44.62|46.72|44.32|0
1652779800000|2022-05-17 09:30:00|46.8|44.4|46.51|44.11|46.93|44.53|46.4|44|0
1652780100000|2022-05-17 09:35:00|46.56|44.16|46.21|43.81|46.56|44.16|46.14|43.74|0
1652780400000|2022-05-17 09:40:00|46.18|43.78|46.42|44.02|46.45|44.05|46.13|43.73|0
1652780700000|2022-05-17 09:45:00|47.32|44.92|47.27|44.87|47.35|44.95|47.19|44.79|0
1652781000000|2022-05-17 09:50:00|47.24|44.84|46.94|44.54|47.3|44.9|46.93|44.53|0
1652781300000|2022-05-17 09:55:00|46.97|44.57|46.26|43.86|46.97|44.57|46.13|43.73|0
1652781600000|2022-05-17 10:00:00|46.24|43.84|45.73|43.33|46.26|43.86|45.57|43.17|0
1652781900000|2022-05-17 10:05:00|45.71|43.31|45.89|43.49|46.05|43.65|45.67|43.27|0
1652782200000|2022-05-17 10:10:00|45.92|43.52|46.32|43.92|46.57|44.17|45.81|43.41|0
1652782500000|2022-05-17 10:15:00|46.34|43.94|46.42|44.02|46.49|44.09|46.33|43.93|0
1652782800000|2022-05-17 10:20:00|46.41|44.01|46.69|44.29|46.69|44.29|46.41|44.01|0
1652783100000|2022-05-17 10:25:00|46.66|44.26|46.68|44.28|46.69|44.29|46.47|44.07|0
1652783400000|2022-05-17 10:30:00|46.66|44.26|46.67|44.27|46.71|44.31|46.47|44.07|0
1652783700000|2022-05-17 10:35:00|46.63|44.23|46.89|44.49|46.96|44.56|46.6|44.2|0
1652784000000|2022-05-17 10:40:00|46.88|44.48|46.93|44.53|46.98|44.58|46.79|44.39|0
1652784300000|2022-05-17 10:45:00|46.95|44.55|46.56|44.16|46.96|44.56|46.35|43.95|0
1652784600000|2022-05-17 10:50:00|46.62|44.22|46.78|44.38|46.78|44.38|46.52|44.12|0
1652784900000|2022-05-17 10:55:00|46.76|44.36|46.86|44.46|46.88|44.48|46.7|44.3|0
1652785200000|2022-05-17 11:00:00|46.96|44.56|47.01|44.61|47.37|44.97|46.94|44.54|0
1652785500000|2022-05-17 11:05:00|46.98|44.58|46.9|44.5|47.12|44.72|46.74|44.34|0
1652785800000|2022-05-17 11:10:00|46.87|44.47|46.9|44.5|46.98|44.58|46.58|44.18|0
1652786100000|2022-05-17 11:15:00|46.91|44.51|46.57|44.17|46.98|44.58|46.52|44.12|0
1652786400000|2022-05-17 11:20:00|46.55|44.15|46.28|43.88|46.56|44.16|46.2|43.8|0
1652786700000|2022-05-17 11:25:00|46.25|43.85|46.13|43.73|46.33|43.93|46.03|43.63|0
1652787000000|2022-05-17 11:30:00|46.14|43.74|46.38|43.98|46.46|44.06|46.14|43.74|0
1652787300000|2022-05-17 11:35:00|46.41|44.01|46.62|44.22|46.73|44.33|46.35|43.95|0
1652787600000|2022-05-17 11:40:00|46.64|44.24|46.94|44.54|47.05|44.65|46.64|44.24|0
1652787900000|2022-05-17 11:45:00|46.97|44.57|46.87|44.47|47.02|44.62|46.83|44.43|0
1652788200000|2022-05-17 11:50:00|46.86|44.46|47.04|44.64|47.09|44.69|46.86|44.46|0
1652788500000|2022-05-17 11:55:00|46.99|44.59|47.23|44.83|47.29|44.89|46.91|44.51|0
1652788800000|2022-05-17 12:00:00|47.26|44.86|47.04|44.64|47.37|44.97|46.96|44.56|0
1652789100000|2022-05-17 12:05:00|47.01|44.61|47.23|44.83|47.28|44.88|46.82|44.42|0
1652789400000|2022-05-17 12:10:00|47.21|44.81|47.44|45.04|47.47|45.07|47.21|44.81|0
1652789700000|2022-05-17 12:15:00|47.43|45.03|46.87|44.47|47.5|45.1|46.84|44.44|0
1652790000000|2022-05-17 12:20:00|46.84|44.44|46.89|44.49|47.08|44.68|46.78|44.38|0
1652790300000|2022-05-17 12:25:00|46.85|44.45|46.94|44.54|47.35|44.95|46.82|44.42|0
1652790600000|2022-05-17 12:30:00|46.97|44.57|47.02|44.62|47.71|45.31|46.62|44.22|0
1652790900000|2022-05-17 12:35:00|47.05|44.65|47.24|44.84|47.32|44.92|46.86|44.46|0
1652791200000|2022-05-17 12:40:00|47.18|44.78|47.09|44.69|47.53|45.13|47.05|44.65|0
1652791500000|2022-05-17 12:45:00|47.1|44.7|46.88|44.48|47.1|44.7|46.42|44.02|0
1652791800000|2022-05-17 12:50:00|46.89|44.49|47.07|44.67|47.31|44.91|46.88|44.48|0
1652792100000|2022-05-17 12:55:00|47.04|44.64|46.54|44.14|47.15|44.75|46.31|43.91|0
1652792400000|2022-05-17 13:00:00|46.47|44.07|46.04|43.64|46.6|44.2|46.04|43.64|0
1652792700000|2022-05-17 13:05:00|46.07|43.67|46.23|43.83|46.52|44.12|46.01|43.61|0
1652793000000|2022-05-17 13:10:00|46.25|43.85|46.3|43.9|46.38|43.98|46.06|43.66|0
1652793300000|2022-05-17 13:15:00|46.29|43.89|46.36|43.96|46.54|44.14|45.94|43.54|0
1652793600000|2022-05-17 13:20:00|46.33|43.93|46.37|43.97|46.49|44.09|46.25|43.85|0
1652793900000|2022-05-17 13:25:00|46.33|43.93|46.16|43.76|46.43|44.03|46.14|43.74|0
1652794200000|2022-05-17 13:30:00|46.19|43.79|46.67|44.27|47.24|44.84|46.14|43.74|0
1652794500000|2022-05-17 13:35:00|46.7|44.3|47.32|44.92|47.63|45.23|46.7|44.3|0
1652794800000|2022-05-17 13:40:00|47.04|44.64|47.1|44.7|47.51|45.11|46.59|44.19|0
1652795100000|2022-05-17 13:45:00|47.02|44.62|48.01|45.61|48.01|45.61|46.74|44.34|0
1652795400000|2022-05-17 13:50:00|47.98|45.58|48.26|45.86|48.28|45.88|47.29|44.89|0
1652795700000|2022-05-17 13:55:00|48.23|45.83|47.62|45.22|48.53|46.13|47.59|45.19|0
1652796000000|2022-05-17 14:00:00|47.56|45.16|46.85|44.45|47.56|45.16|46.61|44.21|0
1652796300000|2022-05-17 14:05:00|46.79|44.39|47.94|45.54|48.05|45.65|46.74|44.34|0
1652796600000|2022-05-17 14:10:00|47.92|45.52|47.72|45.32|48.28|45.88|47.65|45.25|0
1652796900000|2022-05-17 14:15:00|47.66|45.26|47.39|44.99|48.1|45.7|46.73|44.33|0
1652797200000|2022-05-17 14:20:00|47.36|44.96|47.74|45.34|48.05|45.65|47.25|44.85|0
1652797500000|2022-05-17 14:25:00|47.66|45.26|49.02|46.62|49.05|46.65|47.47|45.07|0
1652797800000|2022-05-17 14:30:00|48.94|46.54|49.1|46.7|49.21|46.81|48.18|45.78|0
1652798100000|2022-05-17 14:35:00|49.07|46.67|49.84|47.44|49.92|47.52|49.07|46.67|0
1652798400000|2022-05-17 14:40:00|49.81|47.41|50.41|48.01|50.53|48.13|49.81|47.41|0
1652798700000|2022-05-17 14:45:00|50.44|48.04|50.46|48.06|51.11|48.71|50.28|47.88|0
1652799000000|2022-05-17 14:50:00|50.44|48.04|50.35|47.95|50.78|48.38|50.2|47.8|0
1652799300000|2022-05-17 14:55:00|50.38|47.98|49.74|47.34|50.46|48.06|49.74|47.34|0
1652799600000|2022-05-17 15:00:00|49.71|47.31|49.09|46.69|49.88|47.48|49.06|46.66|0
1652799900000|2022-05-17 15:05:00|49.12|46.72|48.78|46.38|49.26|46.86|48.53|46.13|0
1652800200000|2022-05-17 15:10:00|48.69|46.29|48.72|46.32|48.98|46.58|48.55|46.15|0
1652800500000|2022-05-17 15:15:00|48.64|46.24|48.55|46.15|49.34|46.94|48.35|45.95|0
1652800800000|2022-05-17 15:20:00|48.52|46.12|48.3|45.9|48.63|46.23|48.13|45.73|0
1652801100000|2022-05-17 15:25:00|48.32|45.92|47.71|45.31|48.35|45.95|47.6|45.2|0
1652801400000|2022-05-17 15:30:00|47.68|45.28|46.97|44.57|47.68|45.28|46.89|44.49|0
1652801700000|2022-05-17 15:35:00|46.96|44.56|47.19|44.79|47.32|44.92|46.81|44.41|0
1652802000000|2022-05-17 15:40:00|47.21|44.81|47.1|44.7|47.4|45|46.8|44.4|0
1652802300000|2022-05-17 15:45:00|47.07|44.67|47.34|44.94|47.43|45.03|46.85|44.45|0
1652802600000|2022-05-17 15:50:00|47.29|44.89|46.74|44.34|47.29|44.89|46.61|44.21|0
1652802900000|2022-05-17 15:55:00|46.82|44.42|46.98|44.58|47.15|44.75|46.82|44.42|0
1652803200000|2022-05-17 16:00:00|46.9|44.5|46.87|44.47|47.31|44.91|46.79|44.39|0
1652803500000|2022-05-17 16:05:00|46.91|44.51|47.45|45.05|47.86|45.46|46.87|44.47|0
1652803800000|2022-05-17 16:10:00|47.42|45.02|47.39|44.99|47.89|45.49|47.2|44.8|0
1652804100000|2022-05-17 16:15:00|47.47|45.07|46.92|44.52|47.47|45.07|46.61|44.21|0
1652804400000|2022-05-17 16:20:00|46.98|44.58|46.76|44.36|47.14|44.74|46.74|44.34|0
1652804700000|2022-05-17 16:25:00|46.78|44.38|46.54|44.14|46.95|44.55|46.21|43.81|0
1652805000000|2022-05-17 16:30:00|46.51|44.11|46.35|43.95|47.33|44.93|46|43.6|0
1652805300000|2022-05-17 16:35:00|46.32|43.92|45.02|42.62|46.35|43.95|44.76|42.36|0
1652805600000|2022-05-17 16:40:00|45|42.6|44.62|42.22|45.1|42.7|44.52|42.12|0
1652805900000|2022-05-17 16:45:00|44.6|42.2|44.54|42.14|44.7|42.3|44.13|41.73|0
1652806200000|2022-05-17 16:50:00|44.52|42.12|44.78|42.38|44.94|42.54|44.49|42.09|0
1652806500000|2022-05-17 16:55:00|44.75|42.35|44.83|42.43|45.01|42.61|44.75|42.35|0
1652806800000|2022-05-17 17:00:00|44.85|42.45|45.08|42.68|45.65|43.25|44.83|42.43|0
1652807100000|2022-05-17 17:05:00|45.06|42.66|44.67|42.27|45.14|42.74|44.43|42.03|0
1652807400000|2022-05-17 17:10:00|44.64|42.24|44.26|41.86|44.72|42.32|44.14|41.74|0
1652807700000|2022-05-17 17:15:00|44.22|41.82|44.04|41.64|44.22|41.82|43.88|41.48|0
1652808000000|2022-05-17 17:20:00|44.06|41.66|44.5|42.1|44.53|42.13|43.93|41.53|0
1652808300000|2022-05-17 17:25:00|44.48|42.08|44.58|42.18|44.65|42.25|44.19|41.79|0
1652808600000|2022-05-17 17:30:00|44.55|42.15|44.39|41.99|44.63|42.23|44.19|41.79|0
1652808900000|2022-05-17 17:35:00|44.37|41.97|44.24|41.84|44.58|42.18|44.12|41.72|0
1652809200000|2022-05-17 17:40:00|44.26|41.86|44.34|41.94|44.6|42.2|44.16|41.76|0
1652809500000|2022-05-17 17:45:00|44.39|41.99|44.26|41.86|44.73|42.33|44.26|41.86|0
1652809800000|2022-05-17 17:50:00|44.31|41.91|44.36|41.96|44.41|42.01|44.18|41.78|0
1652810100000|2022-05-17 17:55:00|44.31|41.91|44.83|42.43|44.83|42.43|44.23|41.83|0
1652810400000|2022-05-17 18:00:00|44.72|42.32|45.09|42.69|45.41|43.01|44.51|42.11|0
1652810700000|2022-05-17 18:05:00|44.93|42.53|43.64|41.24|45.01|42.61|43.5|41.1|0
1652811000000|2022-05-17 18:10:00|43.7|41.3|45.85|43.45|46.3|43.9|43.7|41.3|0
1652811300000|2022-05-17 18:15:00|45.69|43.29|45.92|43.52|46.23|43.83|45.19|42.79|0
1652811600000|2022-05-17 18:20:00|45.89|43.49|46.73|44.33|47.74|45.34|45.89|43.49|0
1652811900000|2022-05-17 18:25:00|46.81|44.41|46.51|44.11|47.1|44.7|45.8|43.4|0
1652812200000|2022-05-17 18:30:00|46.7|44.3|47.09|44.69|47.19|44.79|45.96|43.56|0
1652812500000|2022-05-17 18:35:00|47.16|44.76|45.66|43.26|47.61|45.21|45.66|43.26|0
1652812800000|2022-05-17 18:40:00|45.64|43.24|44.84|42.44|45.68|43.28|44.65|42.25|0
1652813100000|2022-05-17 18:45:00|44.73|42.33|43.8|41.4|45.9|43.5|43.19|40.79|0
1652813400000|2022-05-17 18:50:00|43.83|41.43|44.34|41.94|44.34|41.94|43.65|41.25|0
1652813700000|2022-05-17 18:55:00|44.37|41.97|44.32|41.92|44.61|42.21|43.89|41.49|0
1652814000000|2022-05-17 19:00:00|44.26|41.86|43.44|41.04|44.34|41.94|43.34|40.94|0
1652814300000|2022-05-17 19:05:00|43.49|41.09|43.38|40.98|43.85|41.45|43|40.6|0
1652814600000|2022-05-17 19:10:00|43.49|41.09|43.61|41.21|43.92|41.52|43.44|41.04|0
1652814900000|2022-05-17 19:15:00|43.54|41.14|43.35|40.95|43.82|41.42|43.18|40.78|0
1652815200000|2022-05-17 19:20:00|43.23|40.83|43.4|41|43.58|41.18|43|40.6|0
1652815500000|2022-05-17 19:25:00|43.43|41.03|43.33|40.93|43.45|41.05|43.07|40.67|0
1652815800000|2022-05-17 19:30:00|43.22|40.82|43.4|41|43.71|41.31|42.97|40.57|0
1652816100000|2022-05-17 19:35:00|43.35|40.95|43.73|41.33|43.81|41.41|43.17|40.77|0
1652816400000|2022-05-17 19:40:00|43.81|41.41|43.55|41.15|44.07|41.67|43.24|40.84|0
1652816700000|2022-05-17 19:45:00|43.65|41.25|44.4|42|44.56|42.16|43.65|41.25|0
1652817000000|2022-05-17 19:50:00|44.32|41.92|44.81|42.41|45.26|42.86|43.62|41.22|0
1652817300000|2022-05-17 19:55:00|45.02|42.62|44.19|41.79|45.13|42.73|44.19|41.79|0
1652817600000|2022-05-17 20:00:00|44.09|41.69|44.5|42.1|44.52|42.12|44.09|41.69|0
1652817900000|2022-05-17 20:05:00|44.52|42.12|44.88|42.48|44.88|42.48|43.88|41.48|0
1652818200000|2022-05-17 20:10:00|44.86|42.46|44.72|42.32|44.91|42.51|44.7|42.3|0
1652818500000|2022-05-17 20:15:00|44.92|42.12|44.79|41.99|44.95|42.15|44.67|41.87|0
1652818800000|2022-05-17 20:20:00|44.77|41.97|44.77|41.97|44.84|42.04|44.77|41.97|0
1652819100000|2022-05-17 20:25:00|44.79|41.99|44.76|41.96|44.89|42.09|44.74|41.94|0
1652819400000|2022-05-17 20:30:00|44.74|41.94|44.79|41.99|44.84|42.04|44.74|41.94|0
1652819700000|2022-05-17 20:35:00|44.84|42.04|44.76|41.96|44.84|42.04|44.76|41.96|0
1652820000000|2022-05-17 20:40:00|44.78|41.98|44.78|41.98|44.78|41.98|44.76|41.96|0
1652820300000|2022-05-17 20:45:00|44.76|41.96|44.73|41.93|44.76|41.96|44.7|41.9|0
1652820900000|2022-05-17 20:55:00|44.75|41.95|44.74|41.94|44.75|41.95|44.7|41.9|0
1652821200000|2022-05-17 21:00:00|44.73|41.93|44.76|41.96|44.77|41.97|44.73|41.93|0
1652821500000|2022-05-17 21:05:00|44.75|41.95|44.75|41.95|44.77|41.97|44.72|41.92|0
1652821800000|2022-05-17 21:10:00|44.76|41.96|44.73|41.93|44.76|41.96|44.73|41.93|0
1652822100000|2022-05-17 21:15:00|44.72|41.92|44.72|41.92|44.73|41.93|44.72|41.92|0
1652822400000|2022-05-17 21:20:00|44.71|41.91|44.71|41.91|44.72|41.92|44.71|41.91|0
1652822700000|2022-05-17 21:25:00|44.7|41.9|44.72|41.92|44.72|41.92|44.68|41.88|0
1652823000000|2022-05-17 21:30:00|44.71|41.91|44.7|41.9|44.71|41.91|44.7|41.9|0
1652823300000|2022-05-17 21:35:00|44.71|41.91|44.73|41.93|44.75|41.95|44.7|41.9|0
1652823600000|2022-05-17 21:40:00|44.72|41.92|44.72|41.92|44.72|41.92|44.71|41.91|0
1652823900000|2022-05-17 21:45:00|44.71|41.91|44.7|41.9|44.71|41.91|44.69|41.89|0
1652824200000|2022-05-17 21:50:00|44.73|41.93|44.69|41.89|44.73|41.93|44.68|41.88|0
1652824500000|2022-05-17 21:55:00|44.7|41.9|44.67|41.87|44.71|41.91|44.67|41.87|0
1652824800000|2022-05-17 22:00:00|44.59|41.79|44.48|41.68|44.73|41.93|44.44|41.64|0
1652825100000|2022-05-17 22:05:00|44.49|41.69|44.39|41.59|44.49|41.69|44.29|41.49|0
1652825400000|2022-05-17 22:10:00|44.36|41.56|44.44|41.64|44.46|41.66|44.31|41.51|0
1652825700000|2022-05-17 22:15:00|44.41|41.61|44.35|41.55|44.49|41.69|44.27|41.47|0
1652826000000|2022-05-17 22:20:00|44.37|41.57|44.43|41.63|44.49|41.69|44.36|41.56|0
1652826300000|2022-05-17 22:25:00|44.42|41.62|44.39|41.59|44.46|41.66|44.35|41.55|0
1652826600000|2022-05-17 22:30:00|44.41|41.61|44.33|41.53|44.43|41.63|44.3|41.5|0
1652826900000|2022-05-17 22:35:00|44.35|41.55|44.38|41.58|44.4|41.6|44.33|41.53|0
1652827200000|2022-05-17 22:40:00|44.4|41.6|44.4|41.6|44.5|41.7|44.4|41.6|0
1652827500000|2022-05-17 22:45:00|44.37|41.57|44.45|41.65|44.45|41.65|44.32|41.52|0
1652827800000|2022-05-17 22:50:00|44.5|41.7|44.57|41.77|44.6|41.8|44.45|41.65|0
1652828100000|2022-05-17 22:55:00|44.6|41.8|44.73|41.93|44.73|41.93|44.6|41.8|0
1652828400000|2022-05-17 23:00:00|44.69|41.89|44.72|41.92|44.85|42.05|44.69|41.89|0
1652828700000|2022-05-17 23:05:00|44.74|41.94|44.85|42.05|44.88|42.08|44.69|41.89|0
1652829000000|2022-05-17 23:10:00|44.84|42.04|44.84|42.04|44.88|42.08|44.67|41.87|0
1652829300000|2022-05-17 23:15:00|44.82|42.02|44.8|42|44.85|42.05|44.77|41.97|0
1652829600000|2022-05-17 23:20:00|44.78|41.98|44.77|41.97|44.8|42|44.69|41.89|0
1652829900000|2022-05-17 23:25:00|44.78|41.98|44.79|41.99|44.9|42.1|44.77|41.97|0
1652830200000|2022-05-17 23:30:00|44.81|42.01|44.76|41.96|44.81|42.01|44.64|41.84|0
1652830500000|2022-05-17 23:35:00|44.78|41.98|45.2|42.4|45.23|42.43|44.78|41.98|0
1652830800000|2022-05-17 23:40:00|45.18|42.38|45.1|42.3|45.2|42.4|45.1|42.3|0
1652831100000|2022-05-17 23:45:00|45.07|42.27|45.25|42.45|45.28|42.48|45.04|42.24|0
1652831400000|2022-05-17 23:50:00|45.2|42.4|45.14|42.34|45.22|42.42|45.04|42.24|0
1652831700000|2022-05-17 23:55:00|45.17|42.37|45.19|42.39|45.2|42.4|45.09|42.29|0
1652832000000|2022-05-18 00:00:00|45.14|42.34|45.06|42.26|45.25|42.45|45.01|42.21|0
1652832300000|2022-05-18 00:05:00|45.02|42.22|44.88|42.08|45.06|42.26|44.88|42.08|0
1652832600000|2022-05-18 00:10:00|44.87|42.07|44.88|42.08|45.01|42.21|44.85|42.05|0
1652832900000|2022-05-18 00:15:00|44.9|42.1|44.87|42.07|44.97|42.17|44.85|42.05|0
1652833200000|2022-05-18 00:20:00|44.93|42.13|44.87|42.07|44.98|42.18|44.82|42.02|0
1652833500000|2022-05-18 00:25:00|44.9|42.1|45|42.2|45|42.2|44.85|42.05|0
1652833800000|2022-05-18 00:30:00|45.08|42.28|45.05|42.25|45.09|42.29|44.95|42.15|0
1652834100000|2022-05-18 00:35:00|45.02|42.22|45.36|42.56|45.36|42.56|45|42.2|0
1652834400000|2022-05-18 00:40:00|45.33|42.53|45.31|42.51|45.46|42.66|45.22|42.42|0
1652834700000|2022-05-18 00:45:00|45.28|42.48|45.23|42.43|45.44|42.64|45.23|42.43|0
1652835000000|2022-05-18 00:50:00|45.25|42.45|45.25|42.45|45.3|42.5|45.2|42.4|0
1652835300000|2022-05-18 00:55:00|45.28|42.48|45.33|42.53|45.42|42.62|45.25|42.45|0
1652835600000|2022-05-18 01:00:00|45.3|42.5|45.27|42.47|45.38|42.58|45.21|42.41|0
1652835900000|2022-05-18 01:05:00|45.28|42.48|45.39|42.59|45.56|42.76|45.27|42.47|0
1652836200000|2022-05-18 01:10:00|45.4|42.6|45.34|42.54|45.48|42.68|45.33|42.53|0
1652836500000|2022-05-18 01:15:00|45.32|42.52|45.45|42.65|45.53|42.73|45.27|42.47|0
1652836800000|2022-05-18 01:20:00|45.42|42.62|45.47|42.67|45.5|42.7|45.39|42.59|0
1652837100000|2022-05-18 01:25:00|45.45|42.65|45.52|42.72|45.63|42.83|45.42|42.62|0
1652837400000|2022-05-18 01:30:00|45.5|42.7|45.99|43.19|46.05|43.25|45.5|42.7|0
1652837700000|2022-05-18 01:35:00|46.01|43.21|45.94|43.14|46.06|43.26|45.91|43.11|0
1652838000000|2022-05-18 01:40:00|45.93|43.13|46.31|43.51|46.31|43.51|45.91|43.11|0
1652838300000|2022-05-18 01:45:00|46.27|43.47|46.15|43.35|46.39|43.59|46.15|43.35|0
1652838600000|2022-05-18 01:50:00|46.17|43.37|46.22|43.42|46.29|43.49|46.01|43.21|0
1652838900000|2022-05-18 01:55:00|46.25|43.45|45.9|43.1|46.25|43.45|45.9|43.1|0
1652839200000|2022-05-18 02:00:00|45.86|43.06|45.95|43.15|46.06|43.26|45.8|43|0
1652839500000|2022-05-18 02:05:00|45.97|43.17|45.98|43.18|46.14|43.34|45.95|43.15|0
1652839800000|2022-05-18 02:10:00|45.99|43.19|46.03|43.23|46.08|43.28|45.93|43.13|0
1652840100000|2022-05-18 02:15:00|46.07|43.27|45.9|43.1|46.11|43.31|45.87|43.07|0
1652840400000|2022-05-18 02:20:00|45.92|43.12|45.81|43.01|45.92|43.12|45.81|43.01|0
1652840700000|2022-05-18 02:25:00|45.79|42.99|45.73|42.93|45.87|43.07|45.71|42.91|0
1652841000000|2022-05-18 02:30:00|45.71|42.91|45.72|42.92|45.81|43.01|45.68|42.88|0
1652841300000|2022-05-18 02:35:00|45.7|42.9|45.72|42.92|45.78|42.98|45.68|42.88|0
1652841600000|2022-05-18 02:40:00|45.7|42.9|45.46|42.66|45.75|42.95|45.36|42.56|0
1652841900000|2022-05-18 02:45:00|45.45|42.65|45.58|42.78|45.65|42.85|45.45|42.65|0
1652842200000|2022-05-18 02:50:00|45.57|42.77|45.45|42.65|45.62|42.82|45.45|42.65|0
1652842500000|2022-05-18 02:55:00|45.46|42.66|45.67|42.87|45.71|42.91|45.43|42.63|0
1652842800000|2022-05-18 03:00:00|45.72|42.92|45.56|42.76|45.75|42.95|45.53|42.73|0
1652843100000|2022-05-18 03:05:00|45.59|42.79|45.64|42.84|45.68|42.88|45.56|42.76|0
1652843400000|2022-05-18 03:10:00|45.65|42.85|45.86|43.06|45.95|43.15|45.61|42.81|0
1652843700000|2022-05-18 03:15:00|45.85|43.05|45.92|43.12|45.95|43.15|45.79|42.99|0
1652844000000|2022-05-18 03:20:00|45.95|43.15|45.99|43.19|46.08|43.28|45.95|43.15|0
1652844300000|2022-05-18 03:25:00|46|43.2|45.97|43.17|46.04|43.24|45.97|43.17|0
1652844600000|2022-05-18 03:30:00|45.95|43.15|46.04|43.24|46.05|43.25|45.93|43.13|0
1652844900000|2022-05-18 03:35:00|46.05|43.25|46.79|43.99|47.06|44.26|46.05|43.25|0
1652845200000|2022-05-18 03:40:00|46.85|44.05|46.83|44.03|46.96|44.16|46.77|43.97|0
1652845500000|2022-05-18 03:45:00|46.82|44.02|46.6|43.8|46.87|44.07|46.55|43.75|0
1652845800000|2022-05-18 03:50:00|46.62|43.82|46.55|43.75|46.7|43.9|46.55|43.75|0
1652846100000|2022-05-18 03:55:00|46.57|43.77|46.44|43.64|46.6|43.8|46.37|43.57|0
1652846400000|2022-05-18 04:00:00|46.42|43.62|46.12|43.32|46.44|43.64|46.06|43.26|0
1652846700000|2022-05-18 04:05:00|46.09|43.29|46.11|43.31|46.18|43.38|46.05|43.25|0
1652847000000|2022-05-18 04:10:00|46.13|43.33|46.19|43.39|46.22|43.42|46.11|43.31|0
1652847300000|2022-05-18 04:15:00|46.16|43.36|46.22|43.42|46.27|43.47|46.16|43.36|0
1652847600000|2022-05-18 04:20:00|46.19|43.39|46|43.2|46.2|43.4|45.95|43.15|0
1652847900000|2022-05-18 04:25:00|46.03|43.23|46.17|43.37|46.21|43.41|45.99|43.19|0
1652848200000|2022-05-18 04:30:00|46.16|43.36|46.36|43.56|46.42|43.62|46.16|43.36|0
1652848500000|2022-05-18 04:35:00|46.34|43.54|46.47|43.67|46.47|43.67|46.29|43.49|0
1652848800000|2022-05-18 04:40:00|46.42|43.62|46.42|43.62|46.45|43.65|46.34|43.54|0
1652849100000|2022-05-18 04:45:00|46.44|43.64|46.58|43.78|46.63|43.83|46.44|43.64|0
1652849400000|2022-05-18 04:50:00|46.59|43.79|46.44|43.64|46.6|43.8|46.44|43.64|0
1652849700000|2022-05-18 04:55:00|46.47|43.67|46.47|43.67|46.52|43.72|46.39|43.59|0
1652850000000|2022-05-18 05:00:00|46.48|43.68|46.28|43.48|46.49|43.69|46.22|43.42|0
1652850300000|2022-05-18 05:05:00|46.25|43.45|46.14|43.34|46.25|43.45|45.94|43.14|0
1652850600000|2022-05-18 05:10:00|46.16|43.36|46.14|43.34|46.19|43.39|46.01|43.21|0
1652850900000|2022-05-18 05:15:00|46.13|43.33|46.08|43.28|46.17|43.37|46.03|43.23|0
1652851200000|2022-05-18 05:20:00|46.11|43.31|46.29|43.49|46.43|43.63|46.06|43.26|0
1652851500000|2022-05-18 05:25:00|46.32|43.52|46.29|43.49|46.45|43.65|46.21|43.41|0
1652851800000|2022-05-18 05:30:00|46.32|43.52|46.16|43.36|46.37|43.57|46.05|43.25|0
1652852100000|2022-05-18 05:35:00|46.17|43.37|46.18|43.38|46.2|43.4|46.1|43.3|0
1652852400000|2022-05-18 05:40:00|46.2|43.4|45.97|43.17|46.26|43.46|45.97|43.17|0
1652852700000|2022-05-18 05:45:00|45.94|43.14|45.91|43.11|45.99|43.19|45.83|43.03|0
1652853000000|2022-05-18 05:50:00|45.87|43.07|45.67|42.87|45.99|43.19|45.57|42.77|0
1652853300000|2022-05-18 05:55:00|45.65|42.85|45.54|42.74|45.67|42.87|45.44|42.64|0
1652853600000|2022-05-18 06:00:00|45.46|42.66|45.3|42.5|45.75|42.95|45.3|42.5|0
1652853900000|2022-05-18 06:05:00|45.32|42.52|45.72|42.92|45.75|42.95|45.3|42.5|0
1652854200000|2022-05-18 06:10:00|45.75|42.95|46.33|43.53|46.47|43.67|45.72|42.92|0
1652854500000|2022-05-18 06:15:00|46.35|43.55|46.26|43.46|46.39|43.59|46.12|43.32|0
1652854800000|2022-05-18 06:20:00|46.25|43.45|46.42|43.62|46.52|43.72|46.25|43.45|0
1652855100000|2022-05-18 06:25:00|46.4|43.6|46.54|43.74|46.54|43.74|46.29|43.49|0
1652855400000|2022-05-18 06:30:00|46.57|43.77|46.54|43.74|46.62|43.82|46.43|43.63|0
1652855700000|2022-05-18 06:35:00|46.51|43.71|46.29|43.49|46.64|43.84|45.98|43.18|0
1652856000000|2022-05-18 06:40:00|46.26|43.46|46.42|43.62|46.45|43.65|46.26|43.46|0
1652856300000|2022-05-18 06:45:00|46.45|43.65|46.47|43.67|46.63|43.83|46.45|43.65|0
1652856600000|2022-05-18 06:50:00|46.49|43.69|46.44|43.64|46.53|43.73|46.39|43.59|0
1652856900000|2022-05-18 06:55:00|46.43|43.63|46.5|43.7|46.6|43.8|46.4|43.6|0
1652857200000|2022-05-18 07:00:00|46.55|43.75|46.79|43.99|46.86|44.06|46.43|43.63|0
1652857500000|2022-05-18 07:05:00|46.59|44.19|46.34|43.94|46.67|44.27|46.29|43.89|0
1652857800000|2022-05-18 07:10:00|46.33|43.93|46.99|44.59|47.02|44.62|46.31|43.91|0
1652858100000|2022-05-18 07:15:00|47|44.6|47.22|44.82|47.46|45.06|46.51|44.11|0
1652858400000|2022-05-18 07:20:00|47.16|44.76|46.6|44.2|47.16|44.76|46.5|44.1|0
1652858700000|2022-05-18 07:25:00|46.62|44.22|46.79|44.39|46.82|44.42|46.62|44.22|0
1652859000000|2022-05-18 07:30:00|46.76|44.36|46.83|44.43|46.99|44.59|46.66|44.26|0
1652859300000|2022-05-18 07:35:00|46.8|44.4|47.08|44.68|47.08|44.68|46.72|44.32|0
1652859600000|2022-05-18 07:40:00|47.07|44.67|46.92|44.52|47.14|44.74|46.81|44.41|0
1652859900000|2022-05-18 07:45:00|46.91|44.51|47.16|44.76|47.19|44.79|46.89|44.49|0
1652860200000|2022-05-18 07:50:00|47.15|44.75|47.13|44.73|47.21|44.81|47.04|44.64|0
1652860500000|2022-05-18 07:55:00|47.1|44.7|46.85|44.45|47.12|44.72|46.7|44.3|0
1652860800000|2022-05-18 08:00:00|46.81|44.41|46.67|44.27|47.1|44.7|46.53|44.13|0
1652861100000|2022-05-18 08:05:00|46.64|44.24|46.67|44.27|46.77|44.37|46.56|44.16|0
1652861400000|2022-05-18 08:10:00|46.63|44.23|46.46|44.06|46.69|44.29|46.45|44.05|0
1652861700000|2022-05-18 08:15:00|46.48|44.08|46.76|44.36|46.77|44.37|46.36|43.96|0
1652862000000|2022-05-18 08:20:00|46.74|44.34|47.2|44.8|47.26|44.86|46.74|44.34|0
1652862300000|2022-05-18 08:25:00|47.19|44.79|46.87|44.47|47.23|44.83|46.85|44.45|0
1652862600000|2022-05-18 08:30:00|46.85|44.45|47.22|44.82|47.25|44.85|46.74|44.34|0
1652862900000|2022-05-18 08:35:00|47.24|44.84|47.22|44.82|47.25|44.85|47.13|44.73|0
1652863200000|2022-05-18 08:40:00|47.25|44.85|47|44.6|47.25|44.85|47|44.6|0
1652863500000|2022-05-18 08:45:00|47.02|44.62|47.01|44.61|47.04|44.64|46.92|44.52|0
1652863800000|2022-05-18 08:50:00|47.03|44.63|46.86|44.46|47.05|44.65|46.84|44.44|0
1652864100000|2022-05-18 08:55:00|46.84|44.44|46.7|44.3|46.84|44.44|46.66|44.26|0
1652864400000|2022-05-18 09:00:00|46.67|44.27|46.82|44.42|46.86|44.46|46.56|44.16|0
1652864700000|2022-05-18 09:05:00|46.8|44.4|46.69|44.29|46.9|44.5|46.69|44.29|0
1652865000000|2022-05-18 09:10:00|46.71|44.31|46.73|44.33|46.86|44.46|46.53|44.13|0
1652865300000|2022-05-18 09:15:00|46.75|44.35|46.77|44.37|46.94|44.54|46.75|44.35|0
1652865600000|2022-05-18 09:20:00|46.76|44.36|46.58|44.18|46.79|44.39|46.42|44.02|0
1652865900000|2022-05-18 09:25:00|46.61|44.21|46.77|44.37|46.78|44.38|46.53|44.13|0
1652866200000|2022-05-18 09:30:00|46.81|44.41|46.63|44.23|46.98|44.58|46.6|44.2|0
1652866500000|2022-05-18 09:35:00|46.62|44.22|46.55|44.15|46.63|44.23|46.48|44.08|0
1652866800000|2022-05-18 09:40:00|46.54|44.14|46.44|44.04|46.58|44.18|46.41|44.01|0
1652867100000|2022-05-18 09:45:00|46.45|44.05|46.44|44.04|46.49|44.09|46.2|43.8|0
1652867400000|2022-05-18 09:50:00|46.42|44.02|46.41|44.01|46.48|44.08|46.33|43.93|0
1652867700000|2022-05-18 09:55:00|46.44|44.04|45.87|43.47|46.46|44.06|45.87|43.47|0
1652868000000|2022-05-18 10:00:00|45.82|43.42|46.06|43.66|46.08|43.68|45.64|43.24|0
1652868300000|2022-05-18 10:05:00|46.07|43.67|46.08|43.68|46.19|43.79|45.94|43.54|0
1652868600000|2022-05-18 10:10:00|46.1|43.7|46.19|43.79|46.29|43.89|46.07|43.67|0
1652868900000|2022-05-18 10:15:00|46.17|43.77|46.1|43.7|46.29|43.89|46.08|43.68|0
1652869200000|2022-05-18 10:20:00|46.13|43.73|46.06|43.66|46.16|43.76|45.98|43.58|0
1652869500000|2022-05-18 10:25:00|46.05|43.65|45.99|43.59|46.17|43.77|45.97|43.57|0
1652869800000|2022-05-18 10:30:00|46.02|43.62|46.82|44.42|46.82|44.42|46.01|43.61|0
1652870100000|2022-05-18 10:35:00|46.85|44.45|46.93|44.53|47.01|44.61|46.74|44.34|0
1652870400000|2022-05-18 10:40:00|46.97|44.57|47.11|44.71|47.28|44.88|46.95|44.55|0
1652870700000|2022-05-18 10:45:00|47.14|44.74|47.14|44.74|47.17|44.77|47.03|44.63|0
1652871000000|2022-05-18 10:50:00|47.15|44.75|47.27|44.87|47.27|44.87|47.03|44.63|0
1652871300000|2022-05-18 10:55:00|47.22|44.82|46.83|44.43|47.25|44.85|46.75|44.35|0
1652871600000|2022-05-18 11:00:00|46.74|44.34|47.21|44.81|47.27|44.87|46.62|44.22|0
1652871900000|2022-05-18 11:05:00|47.24|44.84|47.84|45.44|47.95|45.55|47.23|44.83|0
1652872200000|2022-05-18 11:10:00|47.87|45.47|48.06|45.66|48.11|45.71|47.78|45.38|0
1652872500000|2022-05-18 11:15:00|48.04|45.64|47.97|45.57|48.11|45.71|47.89|45.49|0
1652872800000|2022-05-18 11:20:00|47.99|45.59|48.22|45.82|48.42|46.02|47.92|45.52|0
1652873100000|2022-05-18 11:25:00|48.25|45.85|48.43|46.03|48.54|46.14|47.75|45.35|0
1652873400000|2022-05-18 11:30:00|48.4|46|48.12|45.72|48.4|46|47.95|45.55|0
1652873700000|2022-05-18 11:35:00|48.15|45.75|48.15|45.75|48.24|45.84|47.87|45.47|0
1652874000000|2022-05-18 11:40:00|48.17|45.77|48.56|46.16|48.56|46.16|48.17|45.77|0
1652874300000|2022-05-18 11:45:00|48.53|46.13|48.49|46.09|48.73|46.33|48.47|46.07|0
1652874600000|2022-05-18 11:50:00|48.47|46.07|48.32|45.92|48.61|46.21|48.31|45.91|0
1652874900000|2022-05-18 11:55:00|48.33|45.93|48.61|46.21|48.67|46.27|48.3|45.9|0
1652875200000|2022-05-18 12:00:00|48.58|46.18|48.44|46.04|48.64|46.24|48.44|46.04|0
1652875500000|2022-05-18 12:05:00|48.41|46.01|48.19|45.79|48.41|46.01|48.11|45.71|0
1652875800000|2022-05-18 12:10:00|48.16|45.76|48.13|45.73|48.46|46.06|48.13|45.73|0
1652876100000|2022-05-18 12:15:00|48.19|45.79|47.62|45.22|48.25|45.85|47.62|45.22|0
1652876400000|2022-05-18 12:20:00|47.63|45.23|47.7|45.3|47.72|45.32|47.5|45.1|0
1652876700000|2022-05-18 12:25:00|47.68|45.28|47.5|45.1|47.75|45.35|47.21|44.81|0
1652877000000|2022-05-18 12:30:00|47.41|45.01|47.72|45.32|47.8|45.4|47.35|44.95|0
1652877300000|2022-05-18 12:35:00|47.76|45.36|48.06|45.66|48.19|45.79|47.75|45.35|0
1652877600000|2022-05-18 12:40:00|48.08|45.68|48.58|46.18|48.6|46.2|48.02|45.62|0
1652877900000|2022-05-18 12:45:00|48.6|46.2|48.83|46.43|48.86|46.46|48.44|46.04|0
1652878200000|2022-05-18 12:50:00|48.85|46.45|49.25|46.85|49.28|46.88|48.83|46.43|0
1652878500000|2022-05-18 12:55:00|49.26|46.86|49.7|47.3|49.76|47.36|49.16|46.76|0
1652878800000|2022-05-18 13:00:00|49.73|47.33|49.41|47.01|49.75|47.35|49.27|46.87|0
1652879100000|2022-05-18 13:05:00|49.39|46.99|50.01|47.61|50.07|47.67|49.36|46.96|0
1652879400000|2022-05-18 13:10:00|49.98|47.58|49.57|47.17|50.01|47.61|48.69|46.29|0
1652879700000|2022-05-18 13:15:00|49.73|47.33|49.67|47.27|49.75|47.35|49.55|47.15|0
1652880000000|2022-05-18 13:20:00|49.64|47.24|49.58|47.18|49.75|47.35|49.44|47.04|0
1652880300000|2022-05-18 13:25:00|49.61|47.21|49.29|46.89|49.64|47.24|49.26|46.86|0
1652880600000|2022-05-18 13:30:00|49.4|47|49.66|47.26|49.95|47.55|49.2|46.8|0
1652880900000|2022-05-18 13:35:00|49.83|47.43|51.41|49.01|51.67|49.27|49.03|46.63|0
1652881200000|2022-05-18 13:40:00|51.45|49.05|52.08|49.68|52.44|50.04|51.08|48.68|0
1652881500000|2022-05-18 13:45:00|52.14|49.74|51.89|49.49|52.17|49.77|51.37|48.97|0
1652881800000|2022-05-18 13:50:00|51.87|49.47|51.62|49.22|52.13|49.73|51.18|48.78|0
1652882100000|2022-05-18 13:55:00|51.77|49.37|52.49|50.09|52.81|50.41|51.65|49.25|0
1652882400000|2022-05-18 14:00:00|52.43|50.03|51.97|49.57|52.52|50.12|51.62|49.22|0
1652882700000|2022-05-18 14:05:00|51.91|49.51|52.45|50.05|52.45|50.05|51.26|48.86|0
1652883000000|2022-05-18 14:10:00|52.54|50.14|51.7|49.3|52.69|50.29|51.7|49.3|0
1652883300000|2022-05-18 14:15:00|51.67|49.27|51.97|49.57|52.24|49.84|51.4|49|0
1652883600000|2022-05-18 14:20:00|52.03|49.63|52.2|49.8|52.69|50.29|51.46|49.06|0
1652883900000|2022-05-18 14:25:00|52.17|49.77|53.23|50.83|53.23|50.83|51.67|49.27|0
1652884200000|2022-05-18 14:30:00|53.32|50.92|52.79|50.39|53.54|51.14|52.4|50|0
1652884500000|2022-05-18 14:35:00|52.82|50.42|52.93|50.53|53.48|51.08|52.65|50.25|0
1652884800000|2022-05-18 14:40:00|52.96|50.56|52.93|50.53|53.33|50.93|52.72|50.32|0
1652885100000|2022-05-18 14:45:00|53.02|50.62|52.47|50.07|53.33|50.93|52.05|49.65|0
1652885400000|2022-05-18 14:50:00|52.5|50.1|52.96|50.56|53.2|50.8|52.5|50.1|0
1652885700000|2022-05-18 14:55:00|53.02|50.62|52.53|50.13|53.26|50.86|52.53|50.13|0
1652886000000|2022-05-18 15:00:00|52.59|50.19|53.24|50.84|53.57|51.17|52.59|50.19|0
1652886300000|2022-05-18 15:05:00|53.2|50.8|53.95|51.55|53.98|51.58|53.09|50.69|0
1652886600000|2022-05-18 15:10:00|53.98|51.58|54.35|51.95|54.54|52.14|53.95|51.55|0
1652886900000|2022-05-18 15:15:00|54.41|52.01|55.26|52.86|55.55|53.15|54.38|51.98|0
1652887200000|2022-05-18 15:20:00|55.23|52.83|57.16|54.76|57.26|54.86|54.56|52.16|0
1652887500000|2022-05-18 15:25:00|57.19|54.79|57.62|55.22|57.85|55.45|56.58|54.18|0
1652887800000|2022-05-18 15:30:00|57.65|55.25|57.16|54.76|58.27|55.87|57.12|54.72|0
1652888100000|2022-05-18 15:35:00|57.12|54.72|57.02|54.62|57.25|54.85|56.57|54.17|0
1652888400000|2022-05-18 15:40:00|57.06|54.66|56.18|53.78|57.15|54.75|56.12|53.72|0
1652888700000|2022-05-18 15:45:00|56.31|53.91|56.95|54.55|57.31|54.91|56.21|53.81|0
1652889000000|2022-05-18 15:50:00|57.02|54.62|58.43|56.03|58.43|56.03|56.63|54.23|0
1652889300000|2022-05-18 15:55:00|58.46|56.06|58.63|56.23|58.87|56.47|57.85|55.45|0
1652889600000|2022-05-18 16:00:00|58.7|56.3|58.73|56.33|58.96|56.56|58.27|55.87|0
1652889900000|2022-05-18 16:05:00|58.69|56.29|60.14|57.74|60.38|57.98|58.69|56.29|0
1652890200000|2022-05-18 16:10:00|60.04|57.64|59.67|57.27|60.52|58.12|59.53|57.13|0
1652890500000|2022-05-18 16:15:00|59.63|57.23|59.04|56.64|59.8|57.4|58.44|56.04|0
1652890800000|2022-05-18 16:20:00|59|56.6|60.45|58.05|60.49|58.09|58.9|56.5|0
1652891100000|2022-05-18 16:25:00|60.42|58.02|59.94|57.54|60.42|58.02|59.65|57.25|0
1652891400000|2022-05-18 16:30:00|59.91|57.51|59.33|56.93|60.35|57.95|59.33|56.93|0
1652891700000|2022-05-18 16:35:00|59.4|57|59.06|56.66|59.73|57.33|58.9|56.5|0
1652892000000|2022-05-18 16:40:00|59.09|56.69|59.76|57.36|59.9|57.5|59.09|56.69|0
1652892300000|2022-05-18 16:45:00|59.8|57.4|58.64|56.24|59.97|57.57|58.64|56.24|0
1652892600000|2022-05-18 16:50:00|58.59|56.19|58.29|55.89|58.72|56.32|58.06|55.66|0
1652892900000|2022-05-18 16:55:00|58.16|55.76|58.06|55.66|58.65|56.25|57.93|55.53|0
1652893200000|2022-05-18 17:00:00|58.09|55.69|59.18|56.78|59.18|56.78|58.09|55.69|0
1652893500000|2022-05-18 17:05:00|59.45|57.05|60.91|58.51|61.01|58.61|59.45|57.05|0
1652893800000|2022-05-18 17:10:00|60.94|58.54|61.42|59.02|61.53|59.13|60.7|58.3|0
1652894100000|2022-05-18 17:15:00|61.39|58.99|62.18|59.78|62.19|59.79|60.43|58.03|0
1652894400000|2022-05-18 17:20:00|62.04|59.64|61.97|59.57|62.08|59.68|61.35|58.95|0
1652894700000|2022-05-18 17:25:00|61.9|59.5|61.8|59.4|62.36|59.96|61.59|59.19|0
1652895000000|2022-05-18 17:30:00|61.83|59.43|61.45|59.05|62.21|59.81|61.41|59.01|0
1652895300000|2022-05-18 17:35:00|61.41|59.01|61.24|58.84|61.69|59.29|61.07|58.67|0
1652895600000|2022-05-18 17:40:00|61.2|58.8|62.73|60.33|62.98|60.58|61.2|58.8|0
1652895900000|2022-05-18 17:45:00|62.7|60.3|63.69|61.29|63.71|61.31|62.56|60.16|0
1652896200000|2022-05-18 17:50:00|63.65|61.25|63.76|61.36|64.26|61.86|63.4|61|0
1652896500000|2022-05-18 17:55:00|63.83|61.43|64.73|62.33|65.28|62.88|62.97|60.57|0
1652896800000|2022-05-18 18:00:00|64.62|62.22|64.54|62.14|65.2|62.8|64.22|61.82|0
1652897100000|2022-05-18 18:05:00|64.38|61.98|64.62|62.22|65.16|62.76|64.22|61.82|0
1652897400000|2022-05-18 18:10:00|64.52|62.12|65.13|62.73|65.27|62.87|64.09|61.69|0
1652897700000|2022-05-18 18:15:00|65.09|62.69|64.3|61.9|65.64|63.24|63.97|61.57|0
1652898000000|2022-05-18 18:20:00|64.4|62|64.47|62.07|64.89|62.49|63.79|61.39|0
1652898300000|2022-05-18 18:25:00|64.4|62|63.79|61.39|64.4|62|63.65|61.25|0
1652898600000|2022-05-18 18:30:00|63.83|61.43|65.16|62.76|65.27|62.87|63.54|61.14|0
1652898900000|2022-05-18 18:35:00|65.13|62.73|64.62|62.22|66.43|64.03|64.48|62.08|0
1652899200000|2022-05-18 18:40:00|64.66|62.26|66.19|63.79|66.55|64.15|63.94|61.54|0
1652899500000|2022-05-18 18:45:00|66.3|63.9|65.78|63.38|67.18|64.78|65.42|63.02|0
1652899800000|2022-05-18 18:50:00|65.87|63.47|66.51|64.11|66.81|64.41|65.45|63.05|0
1652900100000|2022-05-18 18:55:00|66.55|64.15|66.92|64.52|67.33|64.93|65.89|63.49|0
1652900400000|2022-05-18 19:00:00|67.1|64.7|66.65|64.25|67.1|64.7|66.11|63.71|0
1652900700000|2022-05-18 19:05:00|66.73|64.33|66.97|64.57|67.02|64.62|65.63|63.23|0
1652901000000|2022-05-18 19:10:00|66.95|64.55|67.28|64.88|67.28|64.88|66.21|63.81|0
1652901300000|2022-05-18 19:15:00|67.36|64.96|66.87|64.47|67.36|64.96|66.39|63.99|0
1652901600000|2022-05-18 19:20:00|66.94|64.54|67.73|65.33|68.02|65.62|66.43|64.03|0
1652901900000|2022-05-18 19:25:00|67.69|65.29|69.12|66.72|69.35|66.95|67.62|65.22|0
1652902200000|2022-05-18 19:30:00|69.2|66.8|69.12|66.72|69.35|66.95|68.59|66.19|0
1652902500000|2022-05-18 19:35:00|69.2|66.8|67.43|65.03|69.35|66.95|65.9|63.5|0
1652902800000|2022-05-18 19:40:00|67.47|65.07|68.7|66.3|69|66.6|67.03|64.63|0
1652903100000|2022-05-18 19:45:00|68.81|66.41|69.49|67.09|69.76|67.36|68.29|65.89|0
1652903400000|2022-05-18 19:50:00|69.04|66.64|69.79|67.39|70.06|67.66|68.02|65.62|0
1652903700000|2022-05-18 19:55:00|69.83|67.43|67.72|65.32|69.91|67.51|67.72|65.32|0
1652904000000|2022-05-18 20:00:00|67.61|65.21|69.03|66.63|69.45|67.05|67.61|65.21|0
1652904300000|2022-05-18 20:05:00|69.07|66.67|69.94|67.54|70.17|67.77|69.07|66.67|0
1652904600000|2022-05-18 20:10:00|69.86|67.46|69.84|67.44|70.2|67.8|69.59|67.19|0
1652904900000|2022-05-18 20:15:00|69.98|67.18|70.44|67.64|70.67|67.87|69.94|67.14|0
1652905200000|2022-05-18 20:20:00|70.5|67.7|70.47|67.67|70.71|67.91|70.44|67.64|0
1652905500000|2022-05-18 20:25:00|70.51|67.71|70.41|67.61|70.78|67.98|70.39|67.59|0
1652905800000|2022-05-18 20:30:00|70.43|67.63|70.24|67.44|70.51|67.71|70.12|67.32|0
1652906100000|2022-05-18 20:35:00|70.2|67.4|70.39|67.59|70.54|67.74|70.12|67.32|0
1652906400000|2022-05-18 20:40:00|70.35|67.55|70.19|67.39|70.47|67.67|70.08|67.28|0
1652906700000|2022-05-18 20:45:00|70.16|67.36|69.58|66.78|70.19|67.39|69.54|66.74|0
1652907000000|2022-05-18 20:50:00|69.54|66.74|69.33|66.53|69.85|67.05|69.28|66.48|0
1652907300000|2022-05-18 20:55:00|69.24|66.44|69.48|66.68|69.73|66.93|69.2|66.4|0
1652907600000|2022-05-18 21:00:00|69.5|66.7|69.44|66.64|69.56|66.76|69.44|66.64|0
1652907900000|2022-05-18 21:05:00|69.45|66.65|69.38|66.58|69.48|66.68|69.33|66.53|0
1652908200000|2022-05-18 21:10:00|69.37|66.57|69.43|66.63|69.48|66.68|69.37|66.57|0
1652908500000|2022-05-18 21:15:00|69.44|66.64|69.46|66.66|69.47|66.67|69.37|66.57|0
1652908800000|2022-05-18 21:20:00|69.47|66.67|69.33|66.53|69.49|66.69|69.33|66.53|0
1652909100000|2022-05-18 21:25:00|69.35|66.55|69.35|66.55|69.37|66.57|69.34|66.54|0
1652909400000|2022-05-18 21:30:00|69.37|66.57|69.35|66.55|69.37|66.57|69.34|66.54|0
1652909700000|2022-05-18 21:35:00|69.36|66.56|69.35|66.55|69.37|66.57|69.35|66.55|0
1652910000000|2022-05-18 21:40:00|69.34|66.54|69.37|66.57|69.4|66.6|69.32|66.52|0
1652910300000|2022-05-18 21:45:00|69.34|66.54|69.32|66.52|69.34|66.54|69.32|66.52|0
1652910600000|2022-05-18 21:50:00|69.35|66.55|69.29|66.49|69.35|66.55|69.29|66.49|0
1652910900000|2022-05-18 21:55:00|69.28|66.48|69.2|66.4|69.29|66.49|69.08|66.28|0
1652911200000|2022-05-18 22:00:00|69.11|66.31|69.35|66.55|69.35|66.55|68.73|65.93|0
1652911500000|2022-05-18 22:05:00|69.37|66.57|69.33|66.53|69.65|66.85|69.24|66.44|0
1652911800000|2022-05-18 22:10:00|69.27|66.47|68.97|66.17|69.42|66.62|68.91|66.11|0
1652912100000|2022-05-18 22:15:00|68.91|66.11|68.7|65.9|69.27|66.47|68.63|65.83|0
1652912400000|2022-05-18 22:20:00|68.69|65.89|68.85|66.05|68.93|66.13|68.59|65.79|0
1652912700000|2022-05-18 22:25:00|68.83|66.03|69.61|66.81|69.64|66.84|68.74|65.94|0
1652913000000|2022-05-18 22:30:00|69.64|66.84|69|66.2|69.64|66.84|68.88|66.08|0
1652913300000|2022-05-18 22:35:00|68.96|66.16|68.92|66.12|69.03|66.23|68.7|65.9|0
1652913600000|2022-05-18 22:40:00|68.9|66.1|68.69|65.89|68.92|66.12|68.69|65.89|0
1652913900000|2022-05-18 22:45:00|68.73|65.93|68.91|66.11|69.03|66.23|68.73|65.93|0
1652914200000|2022-05-18 22:50:00|68.97|66.17|69.21|66.41|69.29|66.49|68.93|66.13|0
1652914500000|2022-05-18 22:55:00|69.17|66.37|68.87|66.07|69.17|66.37|68.72|65.92|0
1652914800000|2022-05-18 23:00:00|68.91|66.11|68.94|66.14|69.04|66.24|68.78|65.98|0
1652915100000|2022-05-18 23:05:00|68.93|66.13|69.24|66.44|69.24|66.44|68.75|65.95|0
1652915400000|2022-05-18 23:10:00|69.34|66.54|69.89|67.09|69.98|67.18|69.32|66.52|0
1652915700000|2022-05-18 23:15:00|69.92|67.12|70.07|67.27|70.15|67.35|69.77|66.97|0
1652916000000|2022-05-18 23:20:00|70.04|67.24|69.8|67|70.17|67.37|69.77|66.97|0
1652916300000|2022-05-18 23:25:00|69.77|66.97|69.92|67.12|70.05|67.25|69.77|66.97|0
1652916600000|2022-05-18 23:30:00|69.97|67.17|69.97|67.17|70.01|67.21|69.61|66.81|0
1652916900000|2022-05-18 23:35:00|69.99|67.19|71.37|68.57|71.57|68.77|69.89|67.09|0
1652917200000|2022-05-18 23:40:00|71.33|68.53|71.1|68.3|71.76|68.96|71.02|68.22|0
1652917500000|2022-05-18 23:45:00|71.02|68.22|71.37|68.57|71.56|68.76|70.94|68.14|0
1652917800000|2022-05-18 23:50:00|71.41|68.61|71.33|68.53|71.56|68.76|71.23|68.43|0
1652918100000|2022-05-18 23:55:00|71.4|68.6|71.79|68.99|71.83|69.03|71.13|68.33|0
1652918400000|2022-05-19 00:00:00|72.07|69.27|71.2|68.4|72.22|69.42|70.97|68.17|0
1652918700000|2022-05-19 00:05:00|71.17|68.37|70.03|67.23|71.44|68.64|69.97|67.17|0
1652919000000|2022-05-19 00:10:00|70.05|67.25|70.43|67.63|70.49|67.69|69.86|67.06|0
1652919300000|2022-05-19 00:15:00|70.35|67.55|70.54|67.74|70.73|67.93|70.16|67.36|0
1652919600000|2022-05-19 00:20:00|70.62|67.82|71.57|68.77|71.66|68.86|70.52|67.72|0
1652919900000|2022-05-19 00:25:00|71.55|68.75|72.05|69.25|73.79|70.99|71.37|68.57|0
1652920200000|2022-05-19 00:30:00|72.13|69.33|71.7|68.9|72.56|69.76|71.7|68.9|0
1652920500000|2022-05-19 00:35:00|71.76|68.96|71.97|69.17|72.12|69.32|71.66|68.86|0
1652920800000|2022-05-19 00:40:00|71.95|69.15|71.96|69.16|72.34|69.54|71.69|68.89|0
1652921100000|2022-05-19 00:45:00|72.04|69.24|72.19|69.39|72.35|69.55|71.85|69.05|0
1652921400000|2022-05-19 00:50:00|72.27|69.47|72.27|69.47|72.51|69.71|72.08|69.28|0
1652921700000|2022-05-19 00:55:00|72.31|69.51|72.15|69.35|72.45|69.65|72.13|69.33|0
1652922000000|2022-05-19 01:00:00|71.99|69.19|71.9|69.1|72.15|69.35|71.76|68.96|0
1652922300000|2022-05-19 01:05:00|71.88|69.08|71.87|69.07|72.3|69.5|71.68|68.88|0
1652922600000|2022-05-19 01:10:00|71.85|69.05|71.72|68.92|72.03|69.23|71.45|68.65|0
1652922900000|2022-05-19 01:15:00|71.74|68.94|71.79|68.99|71.89|69.09|71.6|68.8|0
1652923200000|2022-05-19 01:20:00|71.95|69.15|72.59|69.79|72.76|69.96|71.95|69.15|0
1652923500000|2022-05-19 01:25:00|72.68|69.88|72.37|69.57|72.72|69.92|72.25|69.45|0
1652923800000|2022-05-19 01:30:00|72.41|69.61|72.66|69.86|72.88|70.08|72.39|69.59|0
1652924100000|2022-05-19 01:35:00|72.64|69.84|72.89|70.09|73.11|70.31|72.48|69.68|0
1652924400000|2022-05-19 01:40:00|72.83|70.03|72.63|69.83|73.46|70.66|72.63|69.83|0
1652924700000|2022-05-19 01:45:00|72.59|69.79|72.2|69.4|72.59|69.79|72.08|69.28|0
1652925000000|2022-05-19 01:50:00|72.16|69.36|72.28|69.48|72.47|69.67|71.97|69.17|0
1652925300000|2022-05-19 01:55:00|72.31|69.51|72.27|69.47|72.39|69.59|72.12|69.32|0
1652925600000|2022-05-19 02:00:00|72.31|69.51|72.19|69.39|72.39|69.59|72.12|69.32|0
1652925900000|2022-05-19 02:05:00|72.23|69.43|72.11|69.31|72.27|69.47|71.65|68.85|0
1652926200000|2022-05-19 02:10:00|72.07|69.27|72.01|69.21|72.19|69.39|71.92|69.12|0
1652926500000|2022-05-19 02:15:00|72.05|69.25|72.07|69.27|72.18|69.38|71.95|69.15|0
1652926800000|2022-05-19 02:20:00|72.11|69.31|72.07|69.27|72.15|69.35|71.99|69.19|0
1652927100000|2022-05-19 02:25:00|72.03|69.23|71.91|69.11|72.03|69.23|71.68|68.88|0
1652927400000|2022-05-19 02:30:00|71.93|69.13|71.61|68.81|71.95|69.15|71.44|68.64|0
1652927700000|2022-05-19 02:35:00|71.52|68.72|71.36|68.56|71.63|68.83|71.25|68.45|0
1652928000000|2022-05-19 02:40:00|71.44|68.64|70.44|67.64|71.5|68.7|70.29|67.49|0
1652928300000|2022-05-19 02:45:00|70.4|67.6|70.28|67.48|70.4|67.6|69.91|67.11|0
1652928600000|2022-05-19 02:50:00|70.27|67.47|70.13|67.33|70.36|67.56|70.02|67.22|0
1652928900000|2022-05-19 02:55:00|70.09|67.29|69.64|66.84|70.13|67.33|69.6|66.8|0
1652929200000|2022-05-19 03:00:00|69.67|66.87|69.24|66.44|69.67|66.87|69.22|66.42|0
1652929500000|2022-05-19 03:05:00|69.22|66.42|69.22|66.42|69.41|66.61|68.88|66.08|0
1652929800000|2022-05-19 03:10:00|69.25|66.45|69.03|66.23|69.42|66.62|68.84|66.04|0
1652930100000|2022-05-19 03:15:00|69.06|66.26|69.17|66.37|69.25|66.45|69.05|66.25|0
1652930400000|2022-05-19 03:20:00|69.14|66.34|68|65.2|69.25|66.45|67.78|64.98|0
1652930700000|2022-05-19 03:25:00|68.01|65.21|68.16|65.36|68.2|65.4|67.5|64.7|0
1652931000000|2022-05-19 03:30:00|68.11|65.31|68.45|65.65|68.45|65.65|68.05|65.25|0
1652931300000|2022-05-19 03:35:00|68.4|65.6|68.08|65.28|68.47|65.67|67.79|64.99|0
1652931600000|2022-05-19 03:40:00|68.04|65.24|67.88|65.08|68.15|65.35|67.38|64.58|0
1652931900000|2022-05-19 03:45:00|67.86|65.06|67.41|64.61|67.97|65.17|67.38|64.58|0
1652932200000|2022-05-19 03:50:00|67.34|64.54|67.83|65.03|67.91|65.11|67.3|64.5|0
1652932500000|2022-05-19 03:55:00|67.78|64.98|67.74|64.94|67.96|65.16|67.56|64.76|0
1652932800000|2022-05-19 04:00:00|67.76|64.96|67.99|65.19|68.03|65.23|67.74|64.94|0
1652933100000|2022-05-19 04:05:00|68.03|65.23|67.84|65.04|68.03|65.23|67.77|64.97|0
1652933400000|2022-05-19 04:10:00|67.81|65.01|67.8|65|67.95|65.15|67.73|64.93|0
1652933700000|2022-05-19 04:15:00|67.77|64.97|67.73|64.93|67.77|64.97|67.54|64.74|0
1652934000000|2022-05-19 04:20:00|67.69|64.89|67.61|64.81|67.91|65.11|67.54|64.74|0
1652934300000|2022-05-19 04:25:00|67.6|64.8|67.83|65.03|67.83|65.03|67.58|64.78|0
1652934600000|2022-05-19 04:30:00|67.87|65.07|68.05|65.25|68.27|65.47|67.76|64.96|0
1652934900000|2022-05-19 04:35:00|68.09|65.29|68.23|65.43|68.33|65.53|67.87|65.07|0
1652935200000|2022-05-19 04:40:00|68.16|65.36|68.01|65.21|68.31|65.51|67.99|65.19|0
1652935500000|2022-05-19 04:45:00|67.99|65.19|67.53|64.73|68.03|65.23|67.38|64.58|0
1652935800000|2022-05-19 04:50:00|67.6|64.8|67.6|64.8|67.75|64.95|67.53|64.73|0
1652936100000|2022-05-19 04:55:00|67.56|64.76|67.85|65.05|67.85|65.05|67.49|64.69|0
1652936400000|2022-05-19 05:00:00|67.76|64.96|68.04|65.24|68.11|65.31|67.45|64.65|0
1652936700000|2022-05-19 05:05:00|68.07|65.27|68.02|65.22|68.14|65.34|67.59|64.79|0
1652937000000|2022-05-19 05:10:00|68|65.2|68.48|65.68|68.51|65.71|67.89|65.09|0
1652937300000|2022-05-19 05:15:00|68.44|65.64|68.34|65.54|68.66|65.86|68.32|65.52|0
1652937600000|2022-05-19 05:20:00|68.36|65.56|68.21|65.41|68.4|65.6|68.06|65.26|0
1652937900000|2022-05-19 05:25:00|68.19|65.39|68.32|65.52|68.43|65.63|68.06|65.26|0
1652938200000|2022-05-19 05:30:00|68.28|65.48|68.95|66.15|69.03|66.23|68.28|65.48|0
1652938500000|2022-05-19 05:35:00|68.97|66.17|69.95|67.15|70.1|67.3|68.97|66.17|0
1652938800000|2022-05-19 05:40:00|69.97|67.17|69.28|66.48|70.12|67.32|69.25|66.45|0
1652939100000|2022-05-19 05:45:00|69.25|66.45|69.68|66.88|69.77|66.97|68.94|66.14|0
1652939400000|2022-05-19 05:50:00|69.7|66.9|70.11|67.31|70.15|67.35|69.39|66.59|0
1652939700000|2022-05-19 05:55:00|70.09|67.29|70.07|67.27|70.3|67.5|69.75|66.95|0
1652940000000|2022-05-19 06:00:00|70.16|67.36|70.48|67.68|70.71|67.91|69.84|67.04|0
1652940300000|2022-05-19 06:05:00|70.52|67.72|69.72|66.92|70.67|67.87|69.72|66.92|0
1652940600000|2022-05-19 06:10:00|69.68|66.88|69.97|67.17|70.1|67.3|69.31|66.51|0
1652940900000|2022-05-19 06:15:00|69.93|67.13|70.21|67.41|70.32|67.52|69.57|66.77|0
1652941200000|2022-05-19 06:20:00|70.23|67.43|70.43|67.63|70.59|67.79|70.17|67.37|0
1652941500000|2022-05-19 06:25:00|70.36|67.56|70.28|67.48|70.39|67.59|69.9|67.1|0
1652941800000|2022-05-19 06:30:00|70.24|67.44|69.75|66.95|70.32|67.52|69.45|66.65|0
1652942100000|2022-05-19 06:35:00|69.71|66.91|69.56|66.76|69.78|66.98|69.39|66.59|0
1652942400000|2022-05-19 06:40:00|69.52|66.72|70.23|67.43|70.39|67.59|69.5|66.7|0
1652942700000|2022-05-19 06:45:00|70.22|67.42|70.34|67.54|70.42|67.62|70|67.2|0
1652943000000|2022-05-19 06:50:00|70.31|67.51|70.46|67.66|70.53|67.73|70.17|67.37|0
1652943300000|2022-05-19 06:55:00|70.44|67.64|70.34|67.54|70.57|67.77|70.23|67.43|0
1652943600000|2022-05-19 07:00:00|70.4|67.6|70.55|67.75|71.11|68.31|70.19|67.39|0
1652943900000|2022-05-19 07:05:00|70.22|67.82|69.72|67.32|70.31|67.91|69.46|67.06|0
1652944200000|2022-05-19 07:10:00|69.81|67.41|70.77|68.37|71.21|68.81|69.81|67.41|0
1652944500000|2022-05-19 07:15:00|70.83|68.43|70.9|68.5|71.48|69.08|70.33|67.93|0
1652944800000|2022-05-19 07:20:00|70.88|68.48|72.41|70.01|72.57|70.17|70.88|68.48|0
1652945100000|2022-05-19 07:25:00|70.9|68.5|74.84|72.44|74.88|72.48|70.9|68.5|0
1652945400000|2022-05-19 07:30:00|74.76|72.36|75.94|73.54|76.54|74.14|74.76|72.36|0
1652945700000|2022-05-19 07:35:00|75.98|73.58|77.62|75.22|77.66|75.26|75.98|73.58|0
1652946000000|2022-05-19 07:40:00|77.49|75.09|76.42|74.02|77.58|75.18|76.16|73.76|0
1652946300000|2022-05-19 07:45:00|76.44|74.04|75.6|73.2|76.44|74.04|75.4|73|0
1652946600000|2022-05-19 07:50:00|75.64|73.24|75.91|73.51|76.15|73.75|75.48|73.08|0
1652946900000|2022-05-19 07:55:00|75.76|73.36|74.67|72.27|75.76|73.36|74.39|71.99|0
1652947200000|2022-05-19 08:00:00|74.65|72.25|75.88|73.48|75.88|73.48|74.51|72.11|0
1652947500000|2022-05-19 08:05:00|75.9|73.5|75.59|73.19|76.57|74.17|75.51|73.11|0
1652947800000|2022-05-19 08:10:00|75.51|73.11|74.98|72.58|76.06|73.66|74.95|72.55|0
1652948100000|2022-05-19 08:15:00|74.94|72.54|76.24|73.84|76.36|73.96|74.82|72.42|0
1652948400000|2022-05-19 08:20:00|76.2|73.8|76.09|73.69|76.36|73.96|75.91|73.51|0
1652948700000|2022-05-19 08:25:00|75.99|73.59|76.58|74.18|76.79|74.39|75.5|73.1|0
1652949000000|2022-05-19 08:30:00|76.11|73.71|77.26|74.86|77.32|74.92|75.99|73.59|0
1652949300000|2022-05-19 08:35:00|77.21|74.81|76.88|74.48|77.34|74.94|76.8|74.4|0
1652949600000|2022-05-19 08:40:00|76.94|74.54|77.52|75.12|77.56|75.16|76.88|74.48|0
1652949900000|2022-05-19 08:45:00|77.5|75.1|77.45|75.05|77.54|75.14|76.8|74.4|0
1652950200000|2022-05-19 08:50:00|77.5|75.1|76.87|74.47|77.5|75.1|76.71|74.31|0
1652950500000|2022-05-19 08:55:00|76.92|74.52|78.7|76.3|78.74|76.34|76.87|74.47|0
1652950800000|2022-05-19 09:00:00|78.74|76.34|79.08|76.68|79.29|76.89|78.74|76.34|0
1652951100000|2022-05-19 09:05:00|78.99|76.59|78.2|75.8|78.99|76.59|77.71|75.31|0
1652951400000|2022-05-19 09:10:00|78.22|75.82|79.6|77.2|79.9|77.5|78.2|75.8|0
1652951700000|2022-05-19 09:15:00|79.67|77.27|79.54|77.14|79.75|77.35|79.28|76.88|0
1652952000000|2022-05-19 09:20:00|79.56|77.16|79.62|77.22|79.71|77.31|79.01|76.61|0
1652952300000|2022-05-19 09:25:00|79.55|77.15|79.34|76.94|79.74|77.34|79.02|76.62|0
1652952600000|2022-05-19 09:30:00|79.3|76.9|79.4|77|79.91|77.51|79.21|76.81|0
1652952900000|2022-05-19 09:35:00|79.38|76.98|80.5|78.1|80.55|78.15|79.34|76.94|0
1652953200000|2022-05-19 09:40:00|80.48|78.08|80.48|78.08|80.74|78.34|80.03|77.63|0
1652953500000|2022-05-19 09:45:00|80.46|78.06|79.52|77.12|80.52|78.12|79.39|76.99|0
1652953800000|2022-05-19 09:50:00|79.54|77.14|79.24|76.84|79.98|77.58|79.01|76.61|0
1652954100000|2022-05-19 09:55:00|79.26|76.86|79.98|77.58|80.45|78.05|79.26|76.86|0
1652954400000|2022-05-19 10:00:00|79.94|77.54|79.26|76.86|80.3|77.9|78.88|76.48|0
1652954700000|2022-05-19 10:05:00|79.21|76.81|78.69|76.29|79.3|76.9|78.58|76.18|0
1652955000000|2022-05-19 10:10:00|78.62|76.22|78.56|76.16|78.79|76.39|78.2|75.8|0
1652955300000|2022-05-19 10:15:00|78.58|76.18|78.68|76.28|79.29|76.89|78.45|76.05|0
1652955600000|2022-05-19 10:20:00|78.87|76.47|78.36|75.96|78.99|76.59|78.24|75.84|0
1652955900000|2022-05-19 10:25:00|78.34|75.94|78.59|76.19|78.78|76.38|78.24|75.84|0
1652956200000|2022-05-19 10:30:00|78.7|76.3|79.37|76.97|79.58|77.18|78.59|76.19|0
1652956500000|2022-05-19 10:35:00|79.41|77.01|78.31|75.91|79.41|77.01|78.31|75.91|0
1652956800000|2022-05-19 10:40:00|78.35|75.95|77.26|74.86|78.48|76.08|77.17|74.77|0
1652957100000|2022-05-19 10:45:00|77.21|74.81|75.76|73.36|77.21|74.81|75.59|73.19|0
1652957400000|2022-05-19 10:50:00|75.72|73.32|75.55|73.15|76.52|74.12|75.55|73.15|0
1652957700000|2022-05-19 10:55:00|75.47|73.07|75.18|72.78|75.67|73.27|75|72.6|0
1652958000000|2022-05-19 11:00:00|75.22|72.82|75.63|73.23|75.67|73.27|74.7|72.3|0
1652958300000|2022-05-19 11:05:00|75.67|73.27|76.15|73.75|76.44|74.04|75.67|73.27|0
1652958600000|2022-05-19 11:10:00|76.24|73.84|75.82|73.42|76.77|74.37|75.82|73.42|0
1652958900000|2022-05-19 11:15:00|75.85|73.45|76.03|73.63|76.15|73.75|75.68|73.28|0
1652959200000|2022-05-19 11:20:00|75.99|73.59|74.7|72.3|76.07|73.67|74.44|72.04|0
1652959500000|2022-05-19 11:25:00|74.76|72.36|73.56|71.16|74.76|72.36|73.09|70.69|0
1652959800000|2022-05-19 11:30:00|73.44|71.04|74.48|72.08|74.6|72.2|73.44|71.04|0
1652960100000|2022-05-19 11:35:00|74.44|72.04|74.31|71.91|74.51|72.11|73.78|71.38|0
1652960400000|2022-05-19 11:40:00|74.27|71.87|73.47|71.07|74.55|72.15|73.08|70.68|0
1652960700000|2022-05-19 11:45:00|73.51|71.11|74.23|71.83|76.21|73.81|73.45|71.05|0
1652961000000|2022-05-19 11:50:00|74.31|71.91|73.98|71.58|74.57|72.17|73.98|71.58|0
1652961300000|2022-05-19 11:55:00|74.04|71.64|73.38|70.98|74.04|71.64|72.63|70.23|0
1652961600000|2022-05-19 12:00:00|73.34|70.94|73.98|71.58|74.18|71.78|73.2|70.8|0
1652961900000|2022-05-19 12:05:00|74.02|71.62|74.05|71.65|74.14|71.74|73.72|71.32|0
1652962200000|2022-05-19 12:10:00|73.97|71.57|74.57|72.17|74.63|72.23|73.73|71.33|0
1652962500000|2022-05-19 12:15:00|74.53|72.13|74.65|72.25|75.1|72.7|74.45|72.05|0
1652962800000|2022-05-19 12:20:00|74.61|72.21|75.7|73.3|75.7|73.3|74.37|71.97|0
1652963100000|2022-05-19 12:25:00|75.72|73.32|75.03|72.63|75.72|73.32|74.97|72.57|0
1652963400000|2022-05-19 12:30:00|75.01|72.61|76.15|73.75|76.27|73.87|74.63|72.23|0
1652963700000|2022-05-19 12:35:00|76.11|73.71|76.47|74.07|76.56|74.16|75.13|72.73|0
1652964000000|2022-05-19 12:40:00|76.43|74.03|75.69|73.29|76.72|74.32|75.53|73.13|0
1652964300000|2022-05-19 12:45:00|75.73|73.33|75.28|72.88|75.85|73.45|75.14|72.74|0
1652964600000|2022-05-19 12:50:00|75.36|72.96|75.48|73.08|75.53|73.13|74.96|72.56|0
1652964900000|2022-05-19 12:55:00|75.44|73.04|75.77|73.37|75.77|73.37|74.49|72.09|0
1652965200000|2022-05-19 13:00:00|75.81|73.41|75.5|73.1|75.85|73.45|75.32|72.92|0
1652965500000|2022-05-19 13:05:00|75.4|73|74.67|72.27|75.48|73.08|74.51|72.11|0
1652965800000|2022-05-19 13:10:00|74.63|72.23|73.78|71.38|74.63|72.23|73.27|70.87|0
1652966100000|2022-05-19 13:15:00|73.74|71.34|74.1|71.7|74.38|71.98|73.66|71.26|0
1652966400000|2022-05-19 13:20:00|74.06|71.66|74.5|72.1|74.54|72.14|73.42|71.02|0
1652966700000|2022-05-19 13:25:00|74.66|72.26|74.46|72.06|74.78|72.38|73.92|71.52|0
1652967000000|2022-05-19 13:30:00|74.24|71.84|71.77|69.37|74.58|72.18|71.22|68.82|0
1652967300000|2022-05-19 13:35:00|71.42|69.02|71.26|68.86|73.14|70.74|70|67.6|0
1652967600000|2022-05-19 13:40:00|71.29|68.89|74.11|71.71|74.27|71.87|70.91|68.51|0
1652967900000|2022-05-19 13:45:00|73.99|71.59|76.24|73.84|77.13|74.73|73.95|71.55|0
1652968200000|2022-05-19 13:50:00|76.32|73.92|75.26|72.86|76.94|74.54|75.04|72.64|0
1652968500000|2022-05-19 13:55:00|75.34|72.94|75.01|72.61|75.38|72.98|73.02|70.62|0
1652968800000|2022-05-19 14:00:00|74.75|72.35|71.48|69.08|75.09|72.69|70.56|68.16|0
1652969100000|2022-05-19 14:05:00|71.36|68.96|72.81|70.41|73.56|71.16|71.09|68.69|0
1652969400000|2022-05-19 14:10:00|72.89|70.49|72.29|69.89|73.12|70.72|70.98|68.58|0
1652969700000|2022-05-19 14:15:00|72.18|69.78|71.36|68.96|72.69|70.29|70.55|68.15|0
1652970000000|2022-05-19 14:20:00|71.51|69.11|70.2|67.8|71.51|69.11|69.22|66.82|0
1652970300000|2022-05-19 14:25:00|70.24|67.84|73.01|70.61|73.85|71.45|70.16|67.76|0
1652970600000|2022-05-19 14:30:00|73.21|70.81|71.95|69.55|74.48|72.08|71.84|69.44|0
1652970900000|2022-05-19 14:35:00|72.07|69.67|73.42|71.02|74.22|71.82|71.45|69.05|0
1652971200000|2022-05-19 14:40:00|73.62|71.22|73.71|71.31|74.58|72.18|72.11|69.71|0
1652971500000|2022-05-19 14:45:00|73.67|71.27|73.98|71.58|74.47|72.07|72.55|70.15|0
1652971800000|2022-05-19 14:50:00|73.86|71.46|71.5|69.1|74.18|71.78|71.5|69.1|0
1652972100000|2022-05-19 14:55:00|71.46|69.06|72.2|69.8|72.54|70.14|70.63|68.23|0
1652972400000|2022-05-19 15:00:00|72.09|69.69|71.79|69.39|72.32|69.92|70.8|68.4|0
1652972700000|2022-05-19 15:05:00|71.63|69.23|72.25|69.85|73.8|71.4|71.55|69.15|0
1652973000000|2022-05-19 15:10:00|72.21|69.81|72.57|70.17|72.65|70.25|70.77|68.37|0
1652973300000|2022-05-19 15:15:00|72.61|70.21|71.7|69.3|73.48|71.08|71.66|69.26|0
1652973600000|2022-05-19 15:20:00|72.01|69.61|70.96|68.56|72.76|70.36|70.61|68.21|0
1652973900000|2022-05-19 15:25:00|70.88|68.48|70.86|68.46|72.32|69.92|70.86|68.46|0
1652974200000|2022-05-19 15:30:00|70.75|68.35|68.79|66.39|70.75|68.35|68.6|66.2|0
1652974500000|2022-05-19 15:35:00|68.68|66.28|67.47|65.07|69.3|66.9|67.1|64.7|0
1652974800000|2022-05-19 15:40:00|67.42|65.02|66.13|63.73|67.43|65.03|65.71|63.31|0
1652975100000|2022-05-19 15:45:00|66.25|63.85|66.07|63.67|66.77|64.37|65.74|63.34|0
1652975400000|2022-05-19 15:50:00|65.92|63.52|67.57|65.17|67.76|65.36|65.92|63.52|0
1652975700000|2022-05-19 15:55:00|67.5|65.1|67.76|65.36|68.66|66.26|67.5|65.1|0
1652976000000|2022-05-19 16:00:00|67.61|65.21|67.05|64.65|68.32|65.92|66.79|64.39|0
1652976300000|2022-05-19 16:05:00|67.12|64.72|66.77|64.37|67.49|65.09|66.42|64.02|0
1652976600000|2022-05-19 16:10:00|66.66|64.26|66.34|63.94|66.68|64.28|65.94|63.54|0
1652976900000|2022-05-19 16:15:00|66.38|63.98|67.22|64.82|67.41|65.01|65.61|63.21|0
1652977200000|2022-05-19 16:20:00|67.26|64.86|68.21|65.81|68.88|66.48|67.26|64.86|0
1652977500000|2022-05-19 16:25:00|68.23|65.83|67.52|65.12|68.68|66.28|67.31|64.91|0
1652977800000|2022-05-19 16:30:00|67.55|65.15|68.19|65.79|68.87|66.47|67.22|64.82|0
1652978100000|2022-05-19 16:35:00|68.3|65.9|69.97|67.57|70.05|67.65|68.19|65.79|0
1652978400000|2022-05-19 16:40:00|68.27|65.87|69.59|66.71|69.63|66.99|68.17|65.77|0
1652978700000|2022-05-19 16:45:00|69.71|66.83|69.94|67.06|70.36|67.48|69.36|66.48|0
1652979000000|2022-05-19 16:50:00|69.86|66.98|69.82|66.94|69.86|66.98|69.13|66.25|0
1652979300000|2022-05-19 16:55:00|69.93|67.05|68.42|65.54|70.28|67.4|68.36|65.48|0
1652979600000|2022-05-19 17:00:00|68.44|65.56|68.93|66.05|69.34|66.46|67.98|65.1|0
1652979900000|2022-05-19 17:05:00|68.89|66.01|68.7|65.82|69.31|66.43|67.55|64.67|0
1652980200000|2022-05-19 17:10:00|68.66|65.78|70.28|67.4|70.89|68.01|68.66|65.78|0
1652980500000|2022-05-19 17:15:00|70.18|67.3|69.12|66.24|70.87|67.99|69|66.12|0
1652980800000|2022-05-19 17:20:00|68.92|66.04|67.78|64.9|69.58|66.7|67.48|64.6|0
1652981100000|2022-05-19 17:25:00|67.71|64.83|66.81|63.93|68.09|65.21|65.88|63|0
1652981400000|2022-05-19 17:30:00|66.66|63.78|66.51|63.63|67.23|64.35|65.43|62.55|0
1652981700000|2022-05-19 17:35:00|66.47|63.59|65.83|62.95|66.92|64.04|65.61|62.73|0
1652982000000|2022-05-19 17:40:00|65.8|62.92|65.79|62.91|66.53|63.65|65.35|62.47|0
1652982300000|2022-05-19 17:45:00|65.76|62.88|68.41|65.53|68.44|65.56|65.53|62.65|0
1652982600000|2022-05-19 17:50:00|68.25|65.37|65.46|62.58|68.37|65.49|65.27|62.39|0
1652982900000|2022-05-19 17:55:00|65.34|62.46|63.76|60.88|65.34|62.46|62.98|60.1|0
1652983200000|2022-05-19 18:00:00|63.94|61.06|65.2|62.32|65.48|62.6|63.69|60.81|0
1652983500000|2022-05-19 18:05:00|65.22|62.34|65.4|62.52|66.33|63.45|65.11|62.23|0
1652983800000|2022-05-19 18:10:00|65.29|62.41|65.14|62.26|65.83|62.95|64.34|61.46|0
1652984100000|2022-05-19 18:15:00|64.96|62.08|65.73|62.85|65.84|62.96|64.3|61.42|0
1652984400000|2022-05-19 18:20:00|65.8|62.92|65.03|62.15|66.2|63.32|64.51|61.63|0
1652984700000|2022-05-19 18:25:00|64.95|62.07|64.86|62.46|65.76|63.27|64.49|61.89|0
1652985000000|2022-05-19 18:30:00|64.93|62.53|64.71|62.31|65.41|63.01|64.09|61.69|0
1652985300000|2022-05-19 18:35:00|64.85|62.45|63.76|61.36|65.41|63.01|62.93|60.53|0
1652985600000|2022-05-19 18:40:00|63.83|61.43|63.28|60.88|65.37|62.97|63.17|60.77|0
1652985900000|2022-05-19 18:45:00|63.17|60.77|61.31|58.91|63.71|61.31|61.31|58.91|0
1652986200000|2022-05-19 18:50:00|61.27|58.87|60.68|58.28|61.7|59.3|60.47|58.07|0
1652986500000|2022-05-19 18:55:00|60.85|58.45|60.92|58.52|62.23|59.83|60.75|58.35|0
1652986800000|2022-05-19 19:00:00|60.99|58.59|59.91|57.03|61.37|58.97|59.15|56.55|0
1652987100000|2022-05-19 19:05:00|59.8|56.92|61.97|59.09|61.97|59.09|59.66|56.78|0
1652987400000|2022-05-19 19:10:00|61.94|59.06|62.4|59.52|63.29|60.41|61.85|58.97|0
1652987700000|2022-05-19 19:15:00|62.5|59.62|63.65|60.77|64.02|61.14|62.29|59.41|0
1652988000000|2022-05-19 19:20:00|63.58|60.7|65.3|62.42|65.36|62.48|63.58|60.7|0
1652988300000|2022-05-19 19:25:00|65.37|62.49|66.21|63.33|66.24|63.36|63.95|61.07|0
1652988600000|2022-05-19 19:30:00|66.17|63.29|66.51|63.63|66.51|63.63|65.42|62.54|0
1652988900000|2022-05-19 19:35:00|66.54|63.66|66.56|63.68|67.11|64.23|65.48|62.6|0
1652989200000|2022-05-19 19:40:00|66.52|63.64|64.84|61.96|67.01|64.13|64.66|61.78|0
1652989500000|2022-05-19 19:45:00|64.77|61.89|65.62|62.74|66.37|63.49|64.11|61.23|0
1652989800000|2022-05-19 19:50:00|65.84|62.96|64.25|61.37|66.5|63.62|64.25|61.37|0
1652990100000|2022-05-19 19:55:00|64.1|61.22|64.47|61.59|64.54|61.66|63.33|60.45|0
1652990400000|2022-05-19 20:00:00|64.39|61.51|64.71|62.31|65.24|62.84|64.26|61.51|0
1652990700000|2022-05-19 20:05:00|64.67|62.27|64.67|62.27|64.82|62.42|64.22|61.82|0
1652991000000|2022-05-19 20:10:00|64.63|62.23|64.11|61.71|64.67|62.27|64.04|61.64|0
1652991300000|2022-05-19 20:15:00|64.24|61.44|64.23|61.43|64.61|61.81|64.12|61.32|0
1652991600000|2022-05-19 20:20:00|64.27|61.47|64.45|61.65|64.53|61.73|64.27|61.47|0
1652991900000|2022-05-19 20:25:00|64.43|61.63|64.34|61.54|64.75|61.95|64.27|61.47|0
1652992200000|2022-05-19 20:30:00|64.3|61.5|64.48|61.68|64.52|61.72|64.12|61.32|0
1652992500000|2022-05-19 20:35:00|64.45|61.65|64.45|61.65|64.56|61.76|64.33|61.53|0
1652992800000|2022-05-19 20:40:00|64.48|61.68|64.29|61.49|64.59|61.79|64.22|61.42|0
1652993100000|2022-05-19 20:45:00|64.33|61.53|63.85|61.05|64.39|61.59|63.81|61.01|0
1652993400000|2022-05-19 20:50:00|63.87|61.07|63.59|60.79|64.01|61.21|63.59|60.79|0
1652993700000|2022-05-19 20:55:00|63.62|60.82|64.12|61.32|64.12|61.32|63.57|60.77|0
1652994000000|2022-05-19 21:00:00|63.98|61.18|64.16|61.36|64.22|61.42|63.98|61.18|0
1652994300000|2022-05-19 21:05:00|64.17|61.37|64.16|61.36|64.17|61.37|64.16|61.36|0
1652994600000|2022-05-19 21:10:00|64.06|61.26|64.11|61.31|64.16|61.36|64.06|61.26|0
1652994900000|2022-05-19 21:15:00|64.1|61.3|64.08|61.28|64.13|61.33|64.07|61.27|0
1652995200000|2022-05-19 21:20:00|64.1|61.3|64.07|61.27|64.1|61.3|64.03|61.23|0
1652995500000|2022-05-19 21:25:00|64.09|61.29|64.08|61.28|64.09|61.29|64.06|61.26|0
1652995800000|2022-05-19 21:30:00|64.09|61.29|64.09|61.29|64.09|61.29|64.08|61.28|0
1652996100000|2022-05-19 21:35:00|64.08|61.28|64.09|61.29|64.11|61.31|64.07|61.27|0
1652996400000|2022-05-19 21:40:00|64.05|61.25|64.02|61.22|64.08|61.28|64|61.2|0
1652996700000|2022-05-19 21:45:00|64.03|61.23|64.05|61.25|64.05|61.25|64.03|61.23|0
1652997000000|2022-05-19 21:50:00|64.03|61.23|64.09|61.29|64.11|61.31|64.03|61.23|0
1652997300000|2022-05-19 21:55:00|64.08|61.28|64.1|61.3|64.1|61.3|64.08|61.28|0
1652997600000|2022-05-19 22:00:00|63.94|61.14|63.42|60.62|64.05|61.25|63.33|60.53|0
1652997900000|2022-05-19 22:05:00|63.46|60.66|63.18|60.38|63.46|60.66|63|60.2|0
1652998200000|2022-05-19 22:10:00|63.17|60.37|63.11|60.31|63.18|60.38|63.07|60.27|0
1652998500000|2022-05-19 22:15:00|63.09|60.29|62.98|60.18|63.58|60.78|62.92|60.12|0
1652998800000|2022-05-19 22:20:00|63|60.2|63.03|60.23|63.18|60.38|62.89|60.09|0
1652999100000|2022-05-19 22:25:00|62.99|60.19|63.14|60.34|63.17|60.37|62.81|60.01|0
1652999400000|2022-05-19 22:30:00|63.1|60.3|63.24|60.44|63.61|60.81|62.99|60.19|0
1652999700000|2022-05-19 22:35:00|63.28|60.48|63.54|60.74|63.59|60.79|63.21|60.41|0
1653000000000|2022-05-19 22:40:00|63.59|60.79|63.57|60.77|63.61|60.81|63.46|60.66|0
1653000300000|2022-05-19 22:45:00|63.61|60.81|63.53|60.73|63.7|60.9|63.53|60.73|0
1653000600000|2022-05-19 22:50:00|63.55|60.75|63.42|60.62|63.57|60.77|63.38|60.58|0
1653000900000|2022-05-19 22:55:00|63.38|60.58|63.45|60.65|63.71|60.91|63.34|60.54|0
1653001200000|2022-05-19 23:00:00|63.41|60.61|63.23|60.43|63.56|60.76|63.19|60.39|0
1653001500000|2022-05-19 23:05:00|63.21|60.41|63.52|60.72|63.52|60.72|63.19|60.39|0
1653001800000|2022-05-19 23:10:00|63.5|60.7|63.78|60.98|63.81|61.01|63.39|60.59|0
1653002100000|2022-05-19 23:15:00|63.77|60.97|63.74|60.94|63.92|61.12|63.7|60.9|0
1653002400000|2022-05-19 23:20:00|63.7|60.9|63.66|60.86|63.85|61.05|63.59|60.79|0
1653002700000|2022-05-19 23:25:00|63.62|60.82|63.22|60.42|63.7|60.9|63.07|60.27|0
1653003000000|2022-05-19 23:30:00|63.18|60.38|63.1|60.3|63.25|60.45|63.03|60.23|0
1653003300000|2022-05-19 23:35:00|63.09|60.29|63.03|60.23|63.14|60.34|62.92|60.12|0
1653003600000|2022-05-19 23:40:00|63.01|60.21|62.88|60.08|63.05|60.25|62.74|59.94|0
1653003900000|2022-05-19 23:45:00|62.84|60.04|62.48|59.68|62.99|60.19|62.48|59.68|0
1653004200000|2022-05-19 23:50:00|62.52|59.72|62.51|59.71|62.73|59.93|62.33|59.53|0
1653004500000|2022-05-19 23:55:00|62.53|59.73|62.66|59.86|62.73|59.93|62.47|59.67|0
1653004800000|2022-05-20 00:00:00|62.55|59.75|62.22|59.42|62.62|59.82|62.11|59.31|0
1653005100000|2022-05-20 00:05:00|62.18|59.38|62.04|59.24|62.4|59.6|61.79|58.99|0
1653005400000|2022-05-20 00:10:00|62|59.2|61.68|58.88|62.02|59.22|61.57|58.77|0
1653005700000|2022-05-20 00:15:00|61.64|58.84|61.78|58.98|61.82|59.02|61.21|58.41|0
1653006000000|2022-05-20 00:20:00|61.84|59.04|61.71|58.91|61.89|59.09|61.6|58.8|0
1653006300000|2022-05-20 00:25:00|61.69|58.89|61.6|58.8|61.92|59.12|61.58|58.78|0
1653006600000|2022-05-20 00:30:00|61.56|58.76|61.2|58.4|61.56|58.76|61.2|58.4|0
1653006900000|2022-05-20 00:35:00|61.24|58.44|61.06|58.26|61.38|58.58|60.81|58.01|0
1653007200000|2022-05-20 00:40:00|61.02|58.22|60.61|57.81|61.09|58.29|60.55|57.75|0
1653007500000|2022-05-20 00:45:00|60.55|57.75|60.73|57.93|60.83|58.03|60.48|57.68|0
1653007800000|2022-05-20 00:50:00|60.76|57.96|61.15|58.35|61.33|58.53|60.73|57.93|0
1653008100000|2022-05-20 00:55:00|61.19|58.39|61.18|58.38|61.4|58.6|60.97|58.17|0
1653008400000|2022-05-20 01:00:00|61.24|58.44|61.18|58.38|61.36|58.56|61.11|58.31|0
1653008700000|2022-05-20 01:05:00|61.15|58.35|60.93|58.13|61.22|58.42|60.93|58.13|0
1653009000000|2022-05-20 01:10:00|60.97|58.17|60.89|58.09|60.97|58.17|60.72|57.92|0
1653009300000|2022-05-20 01:15:00|60.86|58.06|60.25|57.45|60.93|58.13|60.18|57.38|0
1653009600000|2022-05-20 01:20:00|60.22|57.42|60.11|57.31|60.46|57.66|60.08|57.28|0
1653009900000|2022-05-20 01:25:00|60.04|57.24|59.59|56.79|60.04|57.24|59.52|56.72|0
1653010200000|2022-05-20 01:30:00|59.62|56.82|59.17|56.37|59.69|56.89|59.03|56.23|0
1653010500000|2022-05-20 01:35:00|59.13|56.33|59.3|56.5|59.76|56.96|59.1|56.3|0
1653010800000|2022-05-20 01:40:00|59.23|56.43|59.27|56.47|59.37|56.57|59.06|56.26|0
1653011100000|2022-05-20 01:45:00|59.28|56.48|59.58|56.78|59.61|56.81|59.23|56.43|0
1653011400000|2022-05-20 01:50:00|59.54|56.74|59.33|56.53|59.64|56.84|59.3|56.5|0
1653011700000|2022-05-20 01:55:00|59.3|56.5|59.54|56.74|59.61|56.81|59.16|56.36|0
1653012000000|2022-05-20 02:00:00|59.55|56.75|59.85|57.05|59.94|57.14|59.5|56.7|0
1653012300000|2022-05-20 02:05:00|59.78|56.98|60.16|57.36|60.16|57.36|59.67|56.87|0
1653012600000|2022-05-20 02:10:00|60.23|57.43|60.83|58.03|60.86|58.06|60.23|57.43|0
1653012900000|2022-05-20 02:15:00|60.85|58.05|60.44|57.64|60.86|58.06|60.23|57.43|0
1653013200000|2022-05-20 02:20:00|60.4|57.6|60.28|57.48|60.4|57.6|60.15|57.35|0
1653013500000|2022-05-20 02:25:00|60.26|57.46|60.08|57.28|60.36|57.56|60.01|57.21|0
1653013800000|2022-05-20 02:30:00|60.06|57.26|60.38|57.58|60.59|57.79|60.01|57.21|0
1653014100000|2022-05-20 02:35:00|60.39|57.59|60.37|57.57|60.43|57.63|60.25|57.45|0
1653014400000|2022-05-20 02:40:00|60.36|57.56|60.18|57.38|60.46|57.66|60.14|57.34|0
1653014700000|2022-05-20 02:45:00|60.14|57.34|59.34|56.54|60.14|57.34|59.3|56.5|0
1653015000000|2022-05-20 02:50:00|59.3|56.5|59.41|56.61|59.47|56.67|59.27|56.47|0
1653015300000|2022-05-20 02:55:00|59.37|56.57|59.37|56.57|59.61|56.81|59.33|56.53|0
1653015600000|2022-05-20 03:00:00|59.4|56.6|59.64|56.84|59.64|56.84|59.4|56.6|0
1653015900000|2022-05-20 03:05:00|59.68|56.88|59.69|56.89|59.75|56.95|59.54|56.74|0
1653016200000|2022-05-20 03:10:00|59.71|56.91|59.99|57.19|60.16|57.36|59.68|56.88|0
1653016500000|2022-05-20 03:15:00|59.97|57.17|59.92|57.12|60.02|57.22|59.85|57.05|0
1653016800000|2022-05-20 03:20:00|59.95|57.15|59.65|56.85|59.95|57.15|59.63|56.83|0
1653017100000|2022-05-20 03:25:00|59.63|56.83|59.77|56.97|59.79|56.99|59.56|56.76|0
1653017400000|2022-05-20 03:30:00|59.75|56.95|59.84|57.04|59.91|57.11|59.74|56.94|0
1653017700000|2022-05-20 03:35:00|59.86|57.06|59.45|56.65|59.87|57.07|59.28|56.48|0
1653018000000|2022-05-20 03:40:00|59.49|56.69|59.66|56.86|59.76|56.96|59.42|56.62|0
1653018300000|2022-05-20 03:45:00|59.69|56.89|59.8|57|59.81|57.01|59.57|56.77|0
1653018600000|2022-05-20 03:50:00|59.81|57.01|60.09|57.29|60.3|57.5|59.69|56.89|0
1653018900000|2022-05-20 03:55:00|60.04|57.24|59.97|57.17|60.07|57.27|59.88|57.08|0
1653019200000|2022-05-20 04:00:00|60.07|57.27|59.68|56.88|60.12|57.32|59.68|56.88|0
1653019500000|2022-05-20 04:05:00|59.7|56.9|59.4|56.6|59.72|56.92|59.3|56.5|0
1653019800000|2022-05-20 04:10:00|59.39|56.59|59.4|56.6|59.4|56.6|59.09|56.29|0
1653020100000|2022-05-20 04:15:00|59.37|56.57|59.16|56.36|59.47|56.67|59.12|56.32|0
1653020400000|2022-05-20 04:20:00|59.19|56.39|59.02|56.22|59.36|56.56|59.02|56.22|0
1653020700000|2022-05-20 04:25:00|58.98|56.18|58.77|55.97|58.98|56.18|58.65|55.85|0
1653021000000|2022-05-20 04:30:00|58.81|56.01|59.05|56.25|59.11|56.31|58.81|56.01|0
1653021300000|2022-05-20 04:35:00|59.03|56.23|59.01|56.21|59.11|56.31|58.91|56.11|0
1653021600000|2022-05-20 04:40:00|59.04|56.24|59.01|56.21|59.16|56.36|58.97|56.17|0
1653021900000|2022-05-20 04:45:00|58.97|56.17|59.07|56.27|59.11|56.31|58.87|56.07|0
1653022200000|2022-05-20 04:50:00|59.04|56.24|58.97|56.17|59.11|56.31|58.97|56.17|0
1653022500000|2022-05-20 04:55:00|59|56.2|58.76|55.96|59.07|56.27|58.76|55.96|0
1653022800000|2022-05-20 05:00:00|58.79|55.99|59.22|56.42|59.33|56.53|58.69|55.89|0
1653023100000|2022-05-20 05:05:00|59.2|56.4|58.65|55.85|59.27|56.47|58.4|55.6|0
1653023400000|2022-05-20 05:10:00|58.67|55.87|58.6|55.8|58.71|55.91|58.45|55.65|0
1653023700000|2022-05-20 05:15:00|58.63|55.83|58.75|55.95|59.08|56.28|58.49|55.69|0
1653024000000|2022-05-20 05:20:00|58.74|55.94|58.77|55.97|58.87|56.07|58.49|55.69|0
1653024300000|2022-05-20 05:25:00|58.79|55.99|58.7|55.9|58.87|56.07|58.52|55.72|0
1653024600000|2022-05-20 05:30:00|58.63|55.83|58.68|55.88|58.8|56|58.49|55.69|0
1653024900000|2022-05-20 05:35:00|58.66|55.86|58.48|55.68|58.83|56.03|58.42|55.62|0
1653025200000|2022-05-20 05:40:00|58.45|55.65|58.48|55.68|58.59|55.79|58.28|55.48|0
1653025500000|2022-05-20 05:45:00|58.45|55.65|58.48|55.68|58.69|55.89|58.41|55.61|0
1653025800000|2022-05-20 05:50:00|58.53|55.73|58.07|55.27|58.53|55.73|57.9|55.1|0
1653026100000|2022-05-20 05:55:00|58.13|55.33|58.44|55.64|58.48|55.68|58.13|55.33|0
1653026400000|2022-05-20 06:00:00|58.41|55.61|58.63|55.83|58.85|56.05|58.27|55.47|0
1653026700000|2022-05-20 06:05:00|58.68|55.88|58.61|55.81|58.99|56.19|58.51|55.71|0
1653027000000|2022-05-20 06:10:00|58.57|55.77|58.69|55.89|58.74|55.94|57.96|55.16|0
1653027300000|2022-05-20 06:15:00|58.85|56.05|58.83|56.03|58.98|56.18|58.67|55.87|0
1653027600000|2022-05-20 06:20:00|58.84|56.04|58.67|55.87|58.95|56.15|58.64|55.84|0
1653027900000|2022-05-20 06:25:00|58.63|55.83|59.67|56.87|59.81|57.01|58.63|55.83|0
1653028200000|2022-05-20 06:30:00|59.74|56.94|59.5|56.7|59.99|57.19|59.43|56.63|0
1653028500000|2022-05-20 06:35:00|59.46|56.66|59.72|56.92|59.91|57.11|59.39|56.59|0
1653028800000|2022-05-20 06:40:00|59.7|56.9|59.44|56.64|59.93|57.13|59.44|56.64|0
1653029100000|2022-05-20 06:45:00|59.46|56.66|59.84|57.04|60.01|57.21|59.39|56.59|0
1653029400000|2022-05-20 06:50:00|59.8|57|60.33|57.53|60.33|57.53|59.73|56.93|0
1653029700000|2022-05-20 06:55:00|60.22|57.42|60.7|57.9|61.31|58.51|59.76|56.96|0
1653030000000|2022-05-20 07:00:00|60.74|57.94|60.75|57.95|61.16|58.36|60.59|57.79|0
1653030300000|2022-05-20 07:05:00|60.53|58.13|59.93|57.53|60.6|58.2|59.43|57.03|0
1653030600000|2022-05-20 07:10:00|59.95|57.55|59.23|56.83|60.02|57.62|59.13|56.73|0
1653030900000|2022-05-20 07:15:00|59.25|56.85|58.86|56.46|59.25|56.85|58.42|56.02|0
1653031200000|2022-05-20 07:20:00|58.83|56.43|58.93|56.53|59.05|56.65|58.48|56.08|0
1653031500000|2022-05-20 07:25:00|58.91|56.51|58.86|56.46|59.12|56.72|58.55|56.15|0
1653031800000|2022-05-20 07:30:00|58.82|56.42|57.98|55.58|59.14|56.74|57.96|55.56|0
1653032100000|2022-05-20 07:35:00|58|55.6|57.22|54.82|58.49|56.09|56.92|54.52|0
1653032400000|2022-05-20 07:40:00|57.26|54.86|57.05|54.65|57.43|55.03|56.82|54.42|0
1653032700000|2022-05-20 07:45:00|57.07|54.67|56.78|54.38|57.22|54.82|56.78|54.38|0
1653033000000|2022-05-20 07:50:00|56.82|54.42|56.88|54.48|57.13|54.73|56.78|54.38|0
1653033300000|2022-05-20 07:55:00|56.91|54.51|57.28|54.88|57.47|55.07|56.78|54.38|0
1653033600000|2022-05-20 08:00:00|57.3|54.9|57.6|55.2|57.69|55.29|57.18|54.78|0
1653033900000|2022-05-20 08:05:00|57.62|55.22|57.51|55.11|57.69|55.29|57.35|54.95|0
1653034200000|2022-05-20 08:10:00|57.5|55.1|57.97|55.57|58.33|55.93|57.38|54.98|0
1653034500000|2022-05-20 08:15:00|57.99|55.59|57.71|55.31|58.09|55.69|57.71|55.31|0
1653034800000|2022-05-20 08:20:00|57.68|55.28|57.3|54.9|57.71|55.31|57.24|54.84|0
1653035100000|2022-05-20 08:25:00|57.27|54.87|56.96|54.56|57.47|55.07|56.96|54.56|0
1653035400000|2022-05-20 08:30:00|56.93|54.53|56.44|54.04|56.93|54.53|56.39|53.99|0
1653035700000|2022-05-20 08:35:00|56.41|54.01|56.42|54.02|56.76|54.36|56.39|53.99|0
1653036000000|2022-05-20 08:40:00|56.39|53.99|56.06|53.66|56.52|54.12|56.02|53.62|0
1653036300000|2022-05-20 08:45:00|56.09|53.69|56.62|54.22|56.62|54.22|55.99|53.59|0
1653036600000|2022-05-20 08:50:00|56.65|54.25|56.65|54.25|56.75|54.35|56.53|54.13|0
1653036900000|2022-05-20 08:55:00|56.62|54.22|56.68|54.28|56.8|54.4|56.52|54.12|0
1653037200000|2022-05-20 09:00:00|56.72|54.32|56.35|53.95|56.95|54.55|56.28|53.88|0
1653037500000|2022-05-20 09:05:00|56.38|53.98|56.18|53.78|56.46|54.06|56.13|53.73|0
1653037800000|2022-05-20 09:10:00|56.14|53.74|55.91|53.51|56.41|54.01|55.81|53.41|0
1653038100000|2022-05-20 09:15:00|55.84|53.44|55.81|53.41|56.01|53.61|55.61|53.21|0
1653038400000|2022-05-20 09:20:00|55.83|53.43|56.49|54.09|56.49|54.09|55.76|53.36|0
1653038700000|2022-05-20 09:25:00|56.4|54|56.97|54.57|57.07|54.67|56.04|53.64|0
1653039000000|2022-05-20 09:30:00|57.01|54.61|57.37|54.97|57.39|54.99|57.01|54.61|0
1653039300000|2022-05-20 09:35:00|57.44|55.04|57.37|54.97|57.51|55.11|57.34|54.94|0
1653039600000|2022-05-20 09:40:00|57.39|54.99|58.01|55.61|58.09|55.69|57.34|54.94|0
1653039900000|2022-05-20 09:45:00|58.04|55.64|57.9|55.5|58.13|55.73|57.8|55.4|0
1653040200000|2022-05-20 09:50:00|57.8|55.4|57.7|55.3|57.95|55.55|57.7|55.3|0
1653040500000|2022-05-20 09:55:00|57.67|55.27|57.87|55.47|57.87|55.47|57.63|55.23|0
1653040800000|2022-05-20 10:00:00|57.9|55.5|57.8|55.4|58|55.6|57.73|55.33|0
1653041100000|2022-05-20 10:05:00|57.78|55.38|57.37|54.97|57.85|55.45|57.37|54.97|0
1653041400000|2022-05-20 10:10:00|57.39|54.99|57.49|55.09|57.59|55.19|57.32|54.92|0
1653041700000|2022-05-20 10:15:00|57.45|55.05|57.67|55.27|58.1|55.7|57.45|55.05|0
1653042000000|2022-05-20 10:20:00|57.62|55.22|57.28|54.88|57.75|55.35|57.25|54.85|0
1653042300000|2022-05-20 10:25:00|57.25|54.85|57.45|55.05|57.45|55.05|57.25|54.85|0
1653042600000|2022-05-20 10:30:00|57.41|55.01|57.49|55.09|57.65|55.25|57.36|54.96|0
1653042900000|2022-05-20 10:35:00|57.48|55.08|57.76|55.36|57.85|55.45|57.48|55.08|0
1653043200000|2022-05-20 10:40:00|57.78|55.38|57.63|55.23|57.78|55.38|57.54|55.14|0
1653043500000|2022-05-20 10:45:00|57.54|55.14|57.57|55.17|57.81|55.41|57.4|55|0
1653043800000|2022-05-20 10:50:00|57.61|55.21|58.08|55.68|58.11|55.71|57.47|55.07|0
1653044100000|2022-05-20 10:55:00|58.01|55.61|57.84|55.44|58.04|55.64|57.67|55.27|0
1653044400000|2022-05-20 11:00:00|57.8|55.4|58.04|55.64|58.3|55.9|57.8|55.4|0
1653044700000|2022-05-20 11:05:00|58.11|55.71|58.38|55.98|58.51|56.11|58.11|55.71|0
1653045000000|2022-05-20 11:10:00|58.41|56.01|58.14|55.74|58.55|56.15|58.14|55.74|0
1653045300000|2022-05-20 11:15:00|58.1|55.7|58|55.6|58.1|55.7|57.86|55.46|0
1653045600000|2022-05-20 11:20:00|57.98|55.58|58.13|55.73|58.27|55.87|57.79|55.39|0
1653045900000|2022-05-20 11:25:00|58.15|55.75|58.21|55.81|58.33|55.93|58.06|55.66|0
1653046200000|2022-05-20 11:30:00|58.2|55.8|57.68|55.28|58.2|55.8|57.65|55.25|0
1653046500000|2022-05-20 11:35:00|57.72|55.32|57.84|55.44|57.84|55.44|57.65|55.25|0
1653046800000|2022-05-20 11:40:00|57.85|55.45|57.88|55.48|58.05|55.65|57.68|55.28|0
1653047100000|2022-05-20 11:45:00|57.85|55.45|57.54|55.14|57.85|55.45|57.54|55.14|0
1653047400000|2022-05-20 11:50:00|57.51|55.11|56.74|54.34|57.58|55.18|56.74|54.34|0
1653047700000|2022-05-20 11:55:00|56.7|54.3|57.37|54.97|57.44|55.04|56.6|54.2|0
1653048000000|2022-05-20 12:00:00|57.4|55|57.47|55.07|57.64|55.24|57.17|54.77|0
1653048300000|2022-05-20 12:05:00|57.43|55.03|57.5|55.1|57.53|55.13|57.16|54.76|0
1653048600000|2022-05-20 12:10:00|57.47|55.07|57.87|55.47|57.94|55.54|57.43|55.03|0
1653048900000|2022-05-20 12:15:00|57.83|55.43|57.83|55.43|57.95|55.55|57.7|55.3|0
1653049200000|2022-05-20 12:20:00|57.8|55.4|57.83|55.43|57.9|55.5|57.53|55.13|0
1653049500000|2022-05-20 12:25:00|57.8|55.4|57.59|55.19|57.93|55.53|57.49|55.09|0
1653049800000|2022-05-20 12:30:00|57.62|55.22|57.86|55.46|57.93|55.53|57.49|55.09|0
1653050100000|2022-05-20 12:35:00|57.79|55.39|57.62|55.22|57.86|55.46|57.38|54.98|0
1653050400000|2022-05-20 12:40:00|57.65|55.25|58.3|55.9|58.4|56|57.65|55.25|0
1653050700000|2022-05-20 12:45:00|58.28|55.88|58.7|56.3|58.84|56.44|58.13|55.73|0
1653051000000|2022-05-20 12:50:00|58.74|56.34|59.44|57.04|59.72|57.32|58.18|55.78|0
1653051300000|2022-05-20 12:55:00|59.51|57.11|58.82|56.42|59.58|57.18|58.82|56.42|0
1653051600000|2022-05-20 13:00:00|58.85|56.45|58.71|56.31|59.03|56.63|58.61|56.21|0
1653051900000|2022-05-20 13:05:00|58.75|56.35|59.07|56.67|59.12|56.72|58.71|56.31|0
1653052200000|2022-05-20 13:10:00|59.09|56.69|58.71|56.31|59.16|56.76|58.61|56.21|0
1653052500000|2022-05-20 13:15:00|58.74|56.34|58.84|56.44|59.05|56.65|58.57|56.17|0
1653052800000|2022-05-20 13:20:00|58.88|56.48|58.67|56.27|58.98|56.58|58.38|55.98|0
1653053100000|2022-05-20 13:25:00|58.47|56.07|58.87|56.47|58.91|56.51|57.87|55.47|0
1653053400000|2022-05-20 13:30:00|58.98|56.58|59.49|57.09|59.75|57.35|58.39|55.99|0
1653053700000|2022-05-20 13:35:00|59.56|57.16|59.35|56.95|61.1|58.7|59.04|56.64|0
1653054000000|2022-05-20 13:40:00|59.49|57.09|58.52|56.12|59.87|57.47|58.15|55.75|0
1653054300000|2022-05-20 13:45:00|58.47|56.07|59.9|57.5|60.36|57.96|58.18|55.78|0
1653054600000|2022-05-20 13:50:00|59.94|57.54|57.98|55.58|60.22|57.82|57.78|55.38|0
1653054900000|2022-05-20 13:55:00|58.02|55.62|58.15|55.75|59.01|56.61|57.78|55.38|0
1653055200000|2022-05-20 14:00:00|58.22|55.82|58.87|56.47|59.29|56.89|57.67|55.27|0
1653055500000|2022-05-20 14:05:00|58.75|56.35|61.88|59.48|62.06|59.66|58.75|56.35|0
1653055800000|2022-05-20 14:10:00|61.87|59.47|61.86|59.46|62.32|59.92|61.59|59.19|0
1653056100000|2022-05-20 14:15:00|61.67|59.27|61.81|59.41|61.95|59.55|60.98|58.58|0
1653056400000|2022-05-20 14:20:00|61.73|59.33|62.26|59.38|62.9|60.5|61.57|59.17|0
1653056700000|2022-05-20 14:25:00|62.22|59.34|61.4|58.52|62.66|59.78|61.08|58.2|0
1653057000000|2022-05-20 14:30:00|61.5|58.62|62.18|59.3|62.36|59.48|61.32|58.44|0
1653057300000|2022-05-20 14:35:00|62.26|59.38|62.06|59.18|62.84|59.96|61.41|58.53|0
1653057600000|2022-05-20 14:40:00|62.19|59.31|61.37|58.49|62.26|59.38|61.09|58.21|0
1653057900000|2022-05-20 14:45:00|61.35|58.47|62.45|59.57|62.71|59.83|61.12|58.24|0
1653058200000|2022-05-20 14:50:00|62.49|59.61|64.48|61.6|64.48|61.6|62.31|59.43|0
1653058500000|2022-05-20 14:55:00|64.45|61.57|66.03|63.15|66.03|63.15|64.26|61.38|0
1653058800000|2022-05-20 15:00:00|65.96|63.08|66.07|63.19|66.19|63.31|65.42|62.54|0
1653059100000|2022-05-20 15:05:00|65.88|63|66.91|64.03|67.27|64.39|65.69|62.81|0
1653059400000|2022-05-20 15:10:00|66.99|64.11|68.56|65.68|69.11|66.23|66.84|63.96|0
1653059700000|2022-05-20 15:15:00|68.67|65.79|68.55|65.67|71.2|68.32|67.53|64.65|0
1653060000000|2022-05-20 15:20:00|68.47|65.59|69.07|66.19|69.19|66.31|68.47|65.59|0
1653060300000|2022-05-20 15:25:00|69.15|66.27|66.84|63.96|69.15|66.27|66.12|63.24|0
1653060600000|2022-05-20 15:30:00|66.88|64|66.02|63.14|67.03|64.15|65.53|62.65|0
1653060900000|2022-05-20 15:35:00|65.95|63.07|67.42|64.54|67.85|64.97|65.95|63.07|0
1653061200000|2022-05-20 15:40:00|67.38|64.5|67.73|64.85|67.73|64.85|66.13|63.25|0
1653061500000|2022-05-20 15:45:00|67.75|64.87|66.55|63.67|67.75|64.87|66.44|63.56|0
1653061800000|2022-05-20 15:50:00|66.59|63.71|67.1|64.22|67.35|64.47|65.86|62.98|0
1653062100000|2022-05-20 15:55:00|67.02|64.14|67.39|64.51|67.52|64.64|66.24|63.36|0
1653062400000|2022-05-20 16:00:00|67.48|64.6|67.95|65.07|68.31|65.43|67.21|64.33|0
1653062700000|2022-05-20 16:05:00|67.97|65.09|70.27|67.39|70.27|67.39|67.44|64.56|0
1653063000000|2022-05-20 16:10:00|70.4|67.52|69.89|67.01|71.61|68.73|69.46|66.58|0
1653063300000|2022-05-20 16:15:00|69.79|66.91|71.22|68.34|71.52|68.64|69.79|66.91|0
1653063600000|2022-05-20 16:20:00|71.3|68.42|71.26|68.38|72.25|69.37|70.64|67.76|0
1653063900000|2022-05-20 16:25:00|71.22|68.34|71.91|69.03|72.45|69.57|71.22|68.34|0
1653064200000|2022-05-20 16:30:00|71.87|68.99|72.7|69.82|72.7|69.82|71.26|68.38|0
1653064500000|2022-05-20 16:35:00|72.74|69.86|73.61|70.73|74.07|71.19|72.65|69.77|0
1653064800000|2022-05-20 16:40:00|73.69|70.81|75.22|72.34|75.22|72.34|73.69|70.81|0
1653065100000|2022-05-20 16:45:00|75.26|72.38|74.46|71.58|76.98|74.1|74.46|71.58|0
1653065400000|2022-05-20 16:50:00|74.63|71.75|75.73|72.85|76.08|73.2|74.53|71.65|0
1653065700000|2022-05-20 16:55:00|75.71|72.83|75.22|72.34|75.78|72.9|74.25|71.37|0
1653066000000|2022-05-20 17:00:00|75.13|72.25|76.2|73.32|76.92|74.04|75.13|72.25|0
1653066300000|2022-05-20 17:05:00|76.29|73.41|77.28|74.4|77.54|74.66|75.26|72.38|0
1653066600000|2022-05-20 17:10:00|77.32|74.44|78.09|75.21|78.44|75.56|76.84|73.96|0
1653066900000|2022-05-20 17:15:00|78.05|75.17|78.97|76.09|78.97|76.09|77.83|74.95|0
1653067200000|2022-05-20 17:20:00|78.84|75.96|79.14|76.26|79.46|76.58|78.26|75.38|0
1653067500000|2022-05-20 17:25:00|79.23|76.35|79.9|77.02|80.03|77.15|79.03|76.15|0
1653067800000|2022-05-20 17:30:00|79.94|77.06|76.17|73.29|80.12|77.24|76.05|73.17|0
1653068100000|2022-05-20 17:35:00|76.13|73.25|76.47|73.59|77.25|74.37|75.4|72.52|0
1653068400000|2022-05-20 17:40:00|76.56|73.68|75.5|72.62|77.29|74.41|75.33|72.45|0
1653068700000|2022-05-20 17:45:00|75.59|72.71|75.16|72.28|76.16|73.28|74.15|71.27|0
1653069000000|2022-05-20 17:50:00|75.29|72.41|74.31|71.43|76.18|73.3|73.72|70.84|0
1653069300000|2022-05-20 17:55:00|74.48|71.6|74.6|71.72|75.11|72.23|73.89|71.01|0
1653069600000|2022-05-20 18:00:00|74.71|71.83|74.64|71.76|74.98|72.1|73.63|70.75|0
1653069900000|2022-05-20 18:05:00|74.77|71.89|75.36|72.48|76.46|73.58|74.77|71.89|0
1653070200000|2022-05-20 18:10:00|75.27|72.39|75.53|72.65|75.79|72.91|74.55|71.67|0
1653070500000|2022-05-20 18:15:00|75.57|72.69|76.34|73.46|77.08|74.2|74.97|72.09|0
1653070800000|2022-05-20 18:20:00|76.43|73.55|76.25|73.37|77.25|74.37|75.52|72.64|0
1653071100000|2022-05-20 18:25:00|76.34|73.46|75.78|72.9|76.77|73.89|75.65|72.77|0
1653071400000|2022-05-20 18:30:00|75.95|73.07|77.16|74.28|77.64|74.76|75.35|72.47|0
1653071700000|2022-05-20 18:35:00|77.33|74.45|76.63|73.75|77.38|74.5|75.99|73.11|0
1653072000000|2022-05-20 18:40:00|76.76|73.88|74.49|71.61|76.85|73.97|74.49|71.61|0
1653072300000|2022-05-20 18:45:00|74.66|71.78|74.4|71.52|75.85|72.97|74.19|71.31|0
1653072600000|2022-05-20 18:50:00|74.36|71.48|72.77|69.89|74.87|71.99|71.91|69.03|0
1653072900000|2022-05-20 18:55:00|72.94|70.06|73.18|70.3|73.98|71.1|72.5|69.62|0
1653073200000|2022-05-20 19:00:00|73.14|70.26|74.27|71.39|74.57|71.69|72.27|69.39|0
1653073500000|2022-05-20 19:05:00|74.15|71.27|74.7|71.82|75.17|72.29|73.81|70.93|0
1653073800000|2022-05-20 19:10:00|74.74|71.86|74.56|71.68|75.21|72.33|74.4|71.52|0
1653074100000|2022-05-20 19:15:00|74.48|71.6|73.42|70.54|74.56|71.68|72.84|69.96|0
1653074400000|2022-05-20 19:20:00|73.34|70.46|71.87|68.99|73.34|70.46|70.92|68.04|0
1653074700000|2022-05-20 19:25:00|71.7|68.82|69.34|66.46|72.24|69.36|69.3|66.42|0
1653075000000|2022-05-20 19:30:00|69.3|66.42|67.83|64.95|70.51|67.63|67.63|64.75|0
1653075300000|2022-05-20 19:35:00|67.99|65.11|66.46|63.58|68.34|65.46|65.28|62.4|0
1653075600000|2022-05-20 19:40:00|66.5|63.62|64.98|62.1|68.78|65.9|63.51|60.63|0
1653075900000|2022-05-20 19:45:00|64.87|61.99|64.77|61.41|66.51|63.63|64.47|61.11|0
1653076200000|2022-05-20 19:50:00|63.97|60.61|63.94|60.58|65.14|61.78|63.02|59.66|0
1653076500000|2022-05-20 19:55:00|63.68|60.32|62.8|59.44|64.43|61.07|62.51|59.15|0
1653076800000|2022-05-20 20:00:00|62.98|59.62|64.57|61.21|64.68|61.32|62.04|58.68|0
1653077100000|2022-05-20 20:05:00|64.35|60.99|65.28|61.92|65.43|62.07|64.24|60.88|0
1653077400000|2022-05-20 20:10:00|65.2|61.84|64.35|61.95|65.28|62.77|64.35|61.84|0
1653289500000|2022-05-23 07:05:00|56.75|53.87|56.35|53.47|57.11|54.23|56.35|53.47|0
1653289800000|2022-05-23 07:10:00|56.31|53.43|56.51|53.63|56.91|54.03|56.12|53.24|0
1653290100000|2022-05-23 07:15:00|56.49|53.61|56.41|53.53|56.83|53.95|56.31|53.43|0
1653290400000|2022-05-23 07:20:00|56.46|53.58|56.81|53.93|57.04|54.16|56.36|53.48|0
1653290700000|2022-05-23 07:25:00|56.94|54.06|56.8|53.92|56.94|54.06|56.44|53.56|0
1653291000000|2022-05-23 07:30:00|56.92|54.04|56.77|53.89|57.44|54.56|56.3|53.42|0
1653291300000|2022-05-23 07:35:00|56.75|53.87|56.95|54.07|57.22|54.34|56.58|53.7|0
1653291600000|2022-05-23 07:40:00|56.93|54.05|58.04|55.16|58.04|55.16|56.93|54.05|0
1653291900000|2022-05-23 07:45:00|58.08|55.2|57.75|54.87|58.08|55.2|57.6|54.72|0
1653292200000|2022-05-23 07:50:00|57.77|54.89|57.33|54.45|57.79|54.91|57.33|54.45|0
1653292500000|2022-05-23 07:55:00|57.38|54.5|57.16|54.28|57.43|54.55|57.04|54.16|0
1653292800000|2022-05-23 08:00:00|57.12|54.24|57.93|55.05|57.93|55.05|56.22|53.34|0
1653293100000|2022-05-23 08:05:00|57.91|55.03|58.44|55.56|58.54|55.66|57.83|54.95|0
1653293400000|2022-05-23 08:10:00|58.47|55.59|59.58|56.7|59.58|56.7|58.27|55.39|0
1653293700000|2022-05-23 08:15:00|59.56|56.68|60.38|57.5|60.38|57.5|59.56|56.68|0
1653294000000|2022-05-23 08:20:00|60.41|57.53|59.62|56.74|60.41|57.53|59.59|56.71|0
1653294300000|2022-05-23 08:25:00|59.64|56.76|59.34|56.46|59.76|56.88|59.21|56.33|0
1653294600000|2022-05-23 08:30:00|59.45|56.57|60.12|57.24|60.16|57.28|59.29|56.41|0
1653294900000|2022-05-23 08:35:00|60.14|57.26|60.65|57.77|60.9|58.02|60.14|57.26|0
1653295200000|2022-05-23 08:40:00|60.67|57.79|60.57|57.69|60.7|57.82|57.75|54.87|0
1653295500000|2022-05-23 08:45:00|60.61|57.73|60.1|57.7|60.64|58.2|59.89|57.39|0
1653295800000|2022-05-23 08:50:00|60.12|57.72|59.9|57.5|60.38|57.98|59.71|57.31|0
1653296100000|2022-05-23 08:55:00|59.83|57.43|59.6|57.2|59.92|57.52|59.38|56.98|0
1653296400000|2022-05-23 09:00:00|59.55|57.15|59.74|57.34|60.27|57.87|59.43|57.03|0
1653296700000|2022-05-23 09:05:00|59.81|57.41|59.86|57.46|60.09|57.69|59.49|57.09|0
1653297000000|2022-05-23 09:10:00|59.91|57.51|59.56|57.16|59.91|57.51|59.28|56.88|0
1653297300000|2022-05-23 09:15:00|59.54|57.14|59.61|57.21|60.18|57.78|59.54|57.14|0
1653297600000|2022-05-23 09:20:00|59.54|57.14|59.31|56.91|59.59|57.19|59.24|56.84|0
1653297900000|2022-05-23 09:25:00|59.29|56.89|58.65|56.25|59.38|56.98|58.58|56.18|0
1653298200000|2022-05-23 09:30:00|58.56|56.16|58.47|56.07|58.75|56.35|58.34|55.94|0
1653298500000|2022-05-23 09:35:00|58.54|56.14|57.99|55.59|58.58|56.18|57.72|55.32|0
1653298800000|2022-05-23 09:40:00|57.97|55.57|58.23|55.83|58.28|55.88|57.9|55.5|0
1653299100000|2022-05-23 09:45:00|58.25|55.85|58.71|56.31|58.78|56.38|58.23|55.83|0
1653299400000|2022-05-23 09:50:00|58.74|56.34|58.62|56.22|58.74|56.34|58.36|55.96|0
1653299700000|2022-05-23 09:55:00|58.64|56.24|59.08|56.68|59.5|57.1|58.64|56.24|0
1653300000000|2022-05-23 10:00:00|59.07|56.67|59.08|56.68|59.22|56.82|58.93|56.53|0
1653300300000|2022-05-23 10:05:00|59.1|56.7|58.94|56.54|59.29|56.89|58.84|56.44|0
1653300600000|2022-05-23 10:10:00|58.96|56.56|58.28|55.88|58.96|56.56|58.21|55.81|0
1653300900000|2022-05-23 10:15:00|58.25|55.85|58.71|56.31|58.71|56.31|58.25|55.85|0
1653301200000|2022-05-23 10:20:00|58.8|56.4|58.83|56.43|59.07|56.67|58.64|56.24|0
1653301500000|2022-05-23 10:25:00|58.85|56.45|58.31|55.91|58.88|56.48|58.27|55.87|0
1653301800000|2022-05-23 10:30:00|58.26|55.86|57.79|55.39|58.29|55.89|57.79|55.39|0
1653302100000|2022-05-23 10:35:00|57.72|55.32|57.65|55.25|58.1|55.7|57.62|55.22|0
1653302400000|2022-05-23 10:40:00|57.64|55.24|57.45|55.05|57.91|55.51|57.31|54.91|0
1653302700000|2022-05-23 10:45:00|57.41|55.01|57.17|54.77|57.58|55.18|56.74|54.34|0
1653303000000|2022-05-23 10:50:00|57.12|54.72|56.8|54.4|57.38|54.98|56.73|54.33|0
1653303300000|2022-05-23 10:55:00|56.78|54.38|55.83|53.43|56.8|54.4|55.63|53.23|0
1653303600000|2022-05-23 11:00:00|55.85|53.45|56.16|53.76|56.3|53.9|55.85|53.45|0
1653303900000|2022-05-23 11:05:00|56.21|53.81|56.19|53.79|56.39|53.99|56.13|53.73|0
1653304200000|2022-05-23 11:10:00|56.11|53.71|55.81|53.41|56.23|53.83|55.63|53.23|0
1653304500000|2022-05-23 11:15:00|55.82|53.42|56.35|53.95|56.45|54.05|55.79|53.39|0
1653304800000|2022-05-23 11:20:00|56.34|53.94|57.06|54.66|57.19|54.79|56.32|53.92|0
1653305100000|2022-05-23 11:25:00|57.07|54.67|56.78|54.38|57.09|54.69|56.62|54.22|0
1653305400000|2022-05-23 11:30:00|56.82|54.42|57.15|54.75|57.15|54.75|56.75|54.35|0
1653305700000|2022-05-23 11:35:00|57.19|54.79|57.64|55.24|57.9|55.5|57.15|54.75|0
1653306000000|2022-05-23 11:40:00|57.62|55.22|57.11|54.71|57.69|55.29|56.98|54.58|0
1653306300000|2022-05-23 11:45:00|57.15|54.75|57.69|55.29|57.89|55.49|57.11|54.71|0
1653306600000|2022-05-23 11:50:00|57.7|55.3|57.45|55.05|57.72|55.32|57.09|54.69|0
1653306900000|2022-05-23 11:55:00|57.43|55.03|57.09|54.69|57.55|55.15|57.09|54.69|0
1653307200000|2022-05-23 12:00:00|57.04|54.64|56.47|54.07|57.04|54.64|56.32|53.92|0
1653307500000|2022-05-23 12:05:00|56.4|54|56.36|53.96|56.43|54.03|56.06|53.66|0
1653307800000|2022-05-23 12:10:00|56.5|54.1|56.53|54.13|56.8|54.4|56.26|53.86|0
1653308100000|2022-05-23 12:15:00|56.56|54.16|56.29|53.89|56.69|54.29|56.21|53.81|0
1653308400000|2022-05-23 12:20:00|56.26|53.86|56.49|54.09|56.67|54.27|56.16|53.76|0
1653308700000|2022-05-23 12:25:00|56.52|54.12|56.99|54.59|57.19|54.79|56.52|54.12|0
1653309000000|2022-05-23 12:30:00|56.96|54.56|57.63|55.23|57.84|55.44|56.91|54.51|0
1653309300000|2022-05-23 12:35:00|57.7|55.3|57.17|54.77|57.7|55.3|57.15|54.75|0
1653309600000|2022-05-23 12:40:00|57.26|54.86|57.52|55.12|57.52|55.12|56.95|54.55|0
1653309900000|2022-05-23 12:45:00|57.63|55.23|57.73|55.33|57.9|55.5|57.25|54.85|0
1653310200000|2022-05-23 12:50:00|57.64|55.24|57.89|55.49|57.89|55.49|57.33|54.93|0
1653310500000|2022-05-23 12:55:00|57.86|55.46|57.55|55.15|57.89|55.49|57.45|55.05|0
1653310800000|2022-05-23 13:00:00|57.52|55.12|57.31|54.91|57.92|55.52|57.23|54.83|0
1653311100000|2022-05-23 13:05:00|57.28|54.88|56.97|54.57|57.41|55.01|56.94|54.54|0
1653311400000|2022-05-23 13:10:00|56.94|54.54|56.63|54.23|56.94|54.54|56.58|54.18|0
1653311700000|2022-05-23 13:15:00|56.6|54.2|56.8|54.4|57.14|54.74|56.43|54.03|0
1653312000000|2022-05-23 13:20:00|56.75|54.35|56.73|54.33|57.1|54.7|56.66|54.26|0
1653312300000|2022-05-23 13:25:00|56.75|54.35|57.91|55.51|57.91|55.51|56.75|54.35|0
1653312600000|2022-05-23 13:30:00|57.67|55.27|57.77|55.37|58.82|56.42|57.43|55.03|0
1653312900000|2022-05-23 13:35:00|57.6|55.2|59.53|57.13|59.96|57.56|57.57|55.17|0
1653313200000|2022-05-23 13:40:00|59.46|57.06|57.49|55.09|60.2|57.8|57.33|54.93|0
1653313500000|2022-05-23 13:45:00|57.39|54.99|56.18|53.78|57.9|55.5|55.72|53.32|0
1653313800000|2022-05-23 13:50:00|56.31|53.91|57.66|55.26|57.66|55.26|55.72|53.32|0
1653314100000|2022-05-23 13:55:00|57.49|55.09|58.65|56.25|58.9|56.5|57.12|54.72|0
1653314400000|2022-05-23 14:00:00|58.76|56.36|60.26|57.86|61.19|58.79|58.62|56.22|0
1653314700000|2022-05-23 14:05:00|60.12|57.72|60.92|58.52|62.18|59.78|59.41|57.01|0
1653315000000|2022-05-23 14:10:00|60.99|58.59|59.62|57.22|61.1|58.7|59.17|56.77|0
1653315300000|2022-05-23 14:15:00|59.44|57.04|58.47|56.07|60|57.6|57.96|55.56|0
1653315600000|2022-05-23 14:20:00|58.56|56.16|58.37|55.97|59.58|57.18|57.92|55.52|0
1653315900000|2022-05-23 14:25:00|58.23|55.83|57.39|54.99|60.32|57.92|57.39|54.99|0
1653316200000|2022-05-23 14:30:00|57.12|54.72|57.32|54.92|57.98|55.58|56.82|54.42|0
1653316500000|2022-05-23 14:35:00|57.29|54.89|57.05|54.65|57.79|55.39|56.68|54.28|0
1653316800000|2022-05-23 14:40:00|56.98|54.58|57.42|55.02|57.74|55.34|56.48|54.08|0
1653317100000|2022-05-23 14:45:00|57.15|54.75|57.35|54.95|58.23|55.83|56.15|53.75|0
1653317400000|2022-05-23 14:50:00|57.48|55.08|57.88|55.48|59.12|56.72|57.08|54.68|0
1653317700000|2022-05-23 14:55:00|57.9|55.5|57.58|55.18|58.26|55.86|57.34|54.94|0
1653318000000|2022-05-23 15:00:00|57.44|55.04|55.65|53.25|58.05|55.65|55.52|53.12|0
1653318300000|2022-05-23 15:05:00|55.63|53.23|55.81|53.41|55.91|53.51|55.39|52.99|0
1653318600000|2022-05-23 15:10:00|55.73|53.33|55.53|53.13|57.44|55.04|55.53|53.13|0
1653318900000|2022-05-23 15:15:00|55.49|53.09|56.05|53.65|56.2|53.8|55.2|52.8|0
1653319200000|2022-05-23 15:20:00|56.13|53.73|55.75|53.35|56.44|54.04|55.56|53.16|0
1653319500000|2022-05-23 15:25:00|55.78|53.38|55.39|52.99|56.17|53.77|55.36|52.96|0
1653319800000|2022-05-23 15:30:00|55.44|53.04|54.26|51.86|55.58|53.18|54.13|51.73|0
1653320100000|2022-05-23 15:35:00|54.23|51.83|54.04|51.64|54.71|52.31|54.04|51.64|0
1653320400000|2022-05-23 15:40:00|54.07|51.67|55.55|53.15|55.89|53.49|54.04|51.64|0
1653320700000|2022-05-23 15:45:00|55.58|53.18|56.16|53.76|56.62|54.22|55.26|52.86|0
1653321000000|2022-05-23 15:50:00|56.06|53.66|55.86|53.46|56.29|53.89|55.67|53.27|0
1653321300000|2022-05-23 15:55:00|55.82|53.42|55.73|53.33|55.9|53.5|55.25|52.85|0
1653321600000|2022-05-23 16:00:00|55.8|53.4|54.89|52.49|55.99|53.59|54.83|52.43|0
1653321900000|2022-05-23 16:05:00|54.93|52.53|53.98|51.58|55.15|52.75|53.82|51.42|0
1653322200000|2022-05-23 16:10:00|54.11|51.71|54.52|52.12|54.65|52.25|54.04|51.64|0
1653322500000|2022-05-23 16:15:00|54.45|52.05|54.77|52.37|55.19|52.79|54.23|51.83|0
1653322800000|2022-05-23 16:20:00|54.8|52.4|54.32|51.92|54.83|52.43|54.13|51.73|0
1653323100000|2022-05-23 16:25:00|54.29|51.89|55.18|52.78|55.33|52.93|54.29|51.89|0
1653323400000|2022-05-23 16:30:00|55.09|52.69|55.41|53.01|55.96|53.56|55.05|52.65|0
1653323700000|2022-05-23 16:35:00|55.37|52.97|54.78|52.38|55.6|53.2|54.76|52.36|0
1653324000000|2022-05-23 16:40:00|54.76|52.36|54.51|52.11|55.21|52.81|54.48|52.08|0
1653324300000|2022-05-23 16:45:00|54.45|52.05|55.61|53.21|55.71|53.31|54.32|51.92|0
1653324600000|2022-05-23 16:50:00|55.58|53.18|56|53.6|56.16|53.76|55.38|52.98|0
1653324900000|2022-05-23 16:55:00|55.9|53.5|55.34|52.94|56.29|53.89|55.34|52.94|0
1653325200000|2022-05-23 17:00:00|55.41|53.01|56.02|53.62|56.02|53.62|55.34|52.94|0
1653325500000|2022-05-23 17:05:00|56.09|53.69|55.92|53.52|56.45|54.05|55.8|53.4|0
1653325800000|2022-05-23 17:10:00|55.99|53.59|55.82|53.42|56.28|53.88|55.63|53.23|0
1653326100000|2022-05-23 17:15:00|55.86|53.46|55.99|53.59|56.84|54.44|55.06|52.66|0
1653326400000|2022-05-23 17:20:00|56.09|53.69|55.86|53.46|56.85|54.45|55.79|53.39|0
1653326700000|2022-05-23 17:25:00|55.91|53.51|55.49|53.09|55.91|53.51|55.36|52.96|0
1653327000000|2022-05-23 17:30:00|55.46|53.06|54.87|52.47|55.95|53.55|54.42|52.02|0
1653327300000|2022-05-23 17:35:00|55.03|52.63|54.64|52.24|55.03|52.63|54.39|51.99|0
1653327600000|2022-05-23 17:40:00|54.61|52.21|54.32|51.92|54.77|52.37|54.13|51.73|0
1653327900000|2022-05-23 17:45:00|54.29|51.89|53.61|51.21|54.48|52.08|53.3|50.9|0
1653328200000|2022-05-23 17:50:00|53.58|51.18|54.09|51.69|54.19|51.79|53.52|51.12|0
1653328500000|2022-05-23 17:55:00|54.03|51.63|53.45|51.05|54.03|51.63|53.45|51.05|0
1653328800000|2022-05-23 18:00:00|53.36|50.96|53.73|51.33|54.04|51.64|53.01|50.61|0
1653329100000|2022-05-23 18:05:00|53.7|51.3|53.42|51.02|53.99|51.59|53.23|50.83|0
1653329400000|2022-05-23 18:10:00|53.35|50.95|52.88|50.48|53.38|50.98|52.78|50.38|0
1653329700000|2022-05-23 18:15:00|52.91|50.51|52.84|50.44|53.22|50.82|52.8|50.4|0
1653330000000|2022-05-23 18:20:00|52.81|50.41|53.81|51.41|54.41|52.01|52.66|50.26|0
1653330300000|2022-05-23 18:25:00|53.84|51.44|54.16|51.76|54.41|52.01|53.68|51.28|0
1653330600000|2022-05-23 18:30:00|54.09|51.69|54.11|51.71|54.44|52.04|53.84|51.44|0
1653330900000|2022-05-23 18:35:00|54.15|51.75|53.99|51.59|54.28|51.88|53.8|51.4|0
1653331200000|2022-05-23 18:40:00|54.02|51.62|53.14|50.74|54.33|51.93|53.14|50.74|0
1653331500000|2022-05-23 18:45:00|53.11|50.71|54.4|52|54.69|52.29|53.04|50.64|0
1653331800000|2022-05-23 18:50:00|54.35|51.95|54.46|52.06|54.98|52.58|53.99|51.59|0
1653332100000|2022-05-23 18:55:00|54.37|51.97|54.91|52.51|55.1|52.7|54.33|51.93|0
1653332400000|2022-05-23 19:00:00|54.88|52.48|54.23|51.83|54.97|52.57|54.11|51.71|0
1653332700000|2022-05-23 19:05:00|54.14|51.74|53.66|51.26|54.46|52.06|53.63|51.23|0
1653333000000|2022-05-23 19:10:00|53.65|51.25|55.41|53.01|55.8|53.4|53.65|51.25|0
1653333300000|2022-05-23 19:15:00|55.44|53.04|55.02|52.62|55.66|53.26|54.98|52.58|0
1653333600000|2022-05-23 19:20:00|54.98|52.58|55.76|53.36|56.22|53.82|54.73|52.33|0
1653333900000|2022-05-23 19:25:00|55.85|53.45|55.53|53.13|55.98|53.58|55.27|52.87|0
1653334200000|2022-05-23 19:30:00|55.46|53.06|55.01|52.61|55.72|53.32|54.75|52.35|0
1653334500000|2022-05-23 19:35:00|54.98|52.58|55.68|53.28|55.68|53.28|54.3|51.9|0
1653334800000|2022-05-23 19:40:00|55.64|53.24|55.84|53.44|56.2|53.8|55.25|52.85|0
1653335100000|2022-05-23 19:45:00|55.74|53.34|55.55|53.15|56.76|54.36|55.06|52.66|0
1653335400000|2022-05-23 19:50:00|54.69|52.29|56.19|53.79|56.36|53.96|54.57|52.17|0
1653335700000|2022-05-23 19:55:00|56.35|53.95|54.99|52.59|56.52|54.12|54.61|52.21|0
1653336000000|2022-05-23 20:00:00|54.7|52.3|54.64|52.24|54.7|52.3|54.19|51.79|0
1653336300000|2022-05-23 20:05:00|54.61|52.21|53.5|51.1|54.61|52.21|53.47|51.07|0
1653336600000|2022-05-23 20:10:00|53.56|51.16|54.22|51.82|54.32|51.92|53.5|51.1|0
1653336900000|2022-05-23 20:15:00|54.32|51.52|54.13|51.33|54.37|51.57|54.01|51.21|0
1653337200000|2022-05-23 20:20:00|54.16|51.36|54.35|51.55|54.42|51.62|54.16|51.36|0
1653337500000|2022-05-23 20:25:00|54.32|51.52|54.41|51.61|54.44|51.64|54.22|51.42|0
1653337800000|2022-05-23 20:30:00|54.4|51.6|54.39|51.59|54.44|51.64|54.25|51.45|0
1653338100000|2022-05-23 20:35:00|54.38|51.58|54.25|51.45|54.44|51.64|54.25|51.45|0
1653338400000|2022-05-23 20:40:00|54.28|51.48|54.31|51.51|54.34|51.54|54.19|51.39|0
1653338700000|2022-05-23 20:45:00|54.34|51.54|54.31|51.51|54.4|51.6|54.28|51.48|0
1653339000000|2022-05-23 20:50:00|54.28|51.48|54.27|51.47|54.28|51.48|54.18|51.38|0
1653339300000|2022-05-23 20:55:00|54.34|51.54|54.16|51.36|54.34|51.54|54.05|51.25|0
1653339600000|2022-05-23 21:00:00|54.19|51.39|54.09|51.29|54.19|51.39|54.09|51.29|0
1653339900000|2022-05-23 21:05:00|54.11|51.31|54.38|51.58|54.38|51.58|54.11|51.31|0
1653340200000|2022-05-23 21:10:00|54.34|51.54|54.81|52.01|54.83|52.03|54.34|51.54|0
1653340500000|2022-05-23 21:15:00|54.8|52|55.58|52.78|55.74|52.94|54.8|52|0
1653340800000|2022-05-23 21:20:00|55.57|52.77|55.83|53.03|55.91|53.11|55.57|52.77|0
1653341100000|2022-05-23 21:25:00|55.84|53.04|56.12|53.32|56.23|53.43|55.84|53.04|0
1653341400000|2022-05-23 21:30:00|56.04|53.24|56.53|53.73|56.53|53.73|56.04|53.24|0
1653341700000|2022-05-23 21:35:00|56.52|53.72|56.75|53.95|56.75|53.95|56.43|53.63|0
1653342000000|2022-05-23 21:40:00|56.73|53.93|57.05|54.25|57.05|54.25|56.52|53.72|0
1653342300000|2022-05-23 21:45:00|57.01|54.21|56.31|53.51|57.06|54.26|56.18|53.38|0
1653342600000|2022-05-23 21:50:00|56.29|53.49|56.64|53.84|56.77|53.97|56.29|53.49|0
1653342900000|2022-05-23 21:55:00|56.59|53.79|56.73|53.93|56.73|53.93|56.4|53.6|0
1653343200000|2022-05-23 22:00:00|57.84|55.04|59.92|57.12|60.58|57.78|57.84|55.04|0
1653343500000|2022-05-23 22:05:00|59.93|57.13|59.6|56.8|60.21|57.41|59.33|56.53|0
1653343800000|2022-05-23 22:10:00|59.55|56.75|58.91|56.11|59.76|56.96|58.9|56.1|0
1653344100000|2022-05-23 22:15:00|58.85|56.05|59.29|56.49|59.48|56.68|58.74|55.94|0
1653344400000|2022-05-23 22:20:00|59.3|56.5|59.78|56.98|59.92|57.12|59.15|56.35|0
1653344700000|2022-05-23 22:25:00|59.77|56.97|59.47|56.67|59.77|56.97|59.16|56.36|0
1653345000000|2022-05-23 22:30:00|59.45|56.65|58.9|56.1|59.69|56.89|58.89|56.09|0
1653345300000|2022-05-23 22:35:00|58.87|56.07|59.19|56.39|59.29|56.49|58.85|56.05|0
1653345600000|2022-05-23 22:40:00|59.21|56.41|59.02|56.22|59.23|56.43|58.95|56.15|0
1653345900000|2022-05-23 22:45:00|58.98|56.18|58.51|55.71|58.98|56.18|58.47|55.67|0
1653346200000|2022-05-23 22:50:00|58.54|55.74|58.81|56.01|58.98|56.18|58.5|55.7|0
1653346500000|2022-05-23 22:55:00|58.79|55.99|58.43|55.63|58.79|55.99|58.35|55.55|0
1653346800000|2022-05-23 23:00:00|58.38|55.58|58.23|55.43|58.43|55.63|58.19|55.39|0
1653347100000|2022-05-23 23:05:00|58.26|55.46|58.09|55.29|58.33|55.53|58.06|55.26|0
1653347400000|2022-05-23 23:10:00|58.12|55.32|58.34|55.54|58.39|55.59|58.06|55.26|0
1653347700000|2022-05-23 23:15:00|58.39|55.59|58.97|56.17|59.1|56.3|58.32|55.52|0
1653348000000|2022-05-23 23:20:00|58.92|56.12|58.88|56.08|58.97|56.17|58.83|56.03|0
1653348300000|2022-05-23 23:25:00|58.86|56.06|59|56.2|59.01|56.21|58.62|55.82|0
1653348600000|2022-05-23 23:30:00|59.03|56.23|58.82|56.02|59.03|56.23|58.82|56.02|0
1653348900000|2022-05-23 23:35:00|58.84|56.04|58.62|55.82|58.86|56.06|58.58|55.78|0
1653349200000|2022-05-23 23:40:00|58.6|55.8|58.23|55.43|58.6|55.8|58.21|55.41|0
1653349500000|2022-05-23 23:45:00|58.21|55.41|58.21|55.41|58.43|55.63|58.21|55.41|0
1653349800000|2022-05-23 23:50:00|58.24|55.44|58.17|55.37|58.27|55.47|57.83|55.03|0
1653350100000|2022-05-23 23:55:00|58.15|55.35|58.03|55.23|58.2|55.4|57.85|55.05|0
1653350400000|2022-05-24 00:00:00|58.07|55.27|58.6|55.8|58.94|56.14|58.07|55.27|0
1653350700000|2022-05-24 00:05:00|58.59|55.79|58.23|55.43|58.64|55.84|58.2|55.4|0
1653351000000|2022-05-24 00:10:00|58.25|55.45|58.26|55.46|58.36|55.56|58.01|55.21|0
1653351300000|2022-05-24 00:15:00|58.16|55.36|58.16|55.36|58.26|55.46|57.72|54.92|0
1653351600000|2022-05-24 00:20:00|58.19|55.39|58.42|55.62|58.6|55.8|58.12|55.32|0
1653351900000|2022-05-24 00:25:00|58.46|55.66|58.64|55.84|58.66|55.86|58.41|55.61|0
1653352200000|2022-05-24 00:30:00|58.66|55.86|58.94|56.14|58.94|56.14|58.22|55.42|0
1653352500000|2022-05-24 00:35:00|58.95|56.15|58.75|55.95|58.99|56.19|58.73|55.93|0
1653352800000|2022-05-24 00:40:00|58.76|55.96|58.97|56.17|59.14|56.34|58.66|55.86|0
1653353100000|2022-05-24 00:45:00|59.03|56.23|58.79|55.99|59.2|56.4|58.76|55.96|0
1653353400000|2022-05-24 00:50:00|58.83|56.03|58.86|56.06|58.95|56.15|58.72|55.92|0
1653353700000|2022-05-24 00:55:00|58.88|56.08|59.13|56.33|59.16|56.36|58.88|56.08|0
1653354000000|2022-05-24 01:00:00|59.15|56.35|59.13|56.33|59.2|56.4|58.99|56.19|0
1653354300000|2022-05-24 01:05:00|59.09|56.29|58.95|56.15|59.57|56.77|58.85|56.05|0
1653354600000|2022-05-24 01:10:00|58.99|56.19|59.33|56.53|59.39|56.59|58.85|56.05|0
1653354900000|2022-05-24 01:15:00|59.31|56.51|59.55|56.75|59.84|57.04|59.31|56.51|0
1653355200000|2022-05-24 01:20:00|59.56|56.76|59.56|56.76|59.7|56.9|59.41|56.61|0
1653355500000|2022-05-24 01:25:00|59.6|56.8|59.37|56.57|59.6|56.8|59.25|56.45|0
1653355800000|2022-05-24 01:30:00|59.42|56.62|59.33|56.53|59.52|56.72|59.32|56.52|0
1653356100000|2022-05-24 01:35:00|59.32|56.52|59.11|56.31|59.45|56.65|59.04|56.24|0
1653356400000|2022-05-24 01:40:00|59.13|56.33|58.92|56.12|59.13|56.33|58.8|56|0
1653356700000|2022-05-24 01:45:00|58.94|56.14|58.93|56.13|59.04|56.24|58.87|56.07|0
1653357000000|2022-05-24 01:50:00|58.95|56.15|58.69|55.89|59.14|56.34|58.66|55.86|0
1653357300000|2022-05-24 01:55:00|58.66|55.86|59.17|56.37|59.17|56.37|58.63|55.83|0
1653357600000|2022-05-24 02:00:00|59.18|56.38|59.27|56.47|59.54|56.74|59.06|56.26|0
1653357900000|2022-05-24 02:05:00|59.28|56.48|59.37|56.57|59.47|56.67|59.2|56.4|0
1653358200000|2022-05-24 02:10:00|59.4|56.6|59.4|56.6|59.47|56.67|59.25|56.45|0
1653358500000|2022-05-24 02:15:00|59.38|56.58|59.67|56.87|59.71|56.91|59.33|56.53|0
1653358800000|2022-05-24 02:20:00|59.64|56.84|59.51|56.71|59.7|56.9|59.45|56.65|0
1653359100000|2022-05-24 02:25:00|59.5|56.7|59.6|56.8|59.67|56.87|59.39|56.59|0
1653359400000|2022-05-24 02:30:00|59.56|56.76|59.46|56.66|59.63|56.83|59.46|56.66|0
1653359700000|2022-05-24 02:35:00|59.39|56.59|59.56|56.76|59.56|56.76|59.35|56.55|0
1653360000000|2022-05-24 02:40:00|59.54|56.74|59.59|56.79|59.69|56.89|59.52|56.72|0
1653360300000|2022-05-24 02:45:00|59.62|56.82|59.72|56.92|59.9|57.1|59.62|56.82|0
1653360600000|2022-05-24 02:50:00|59.71|56.91|59.58|56.78|59.72|56.92|59.58|56.78|0
1653360900000|2022-05-24 02:55:00|59.62|56.82|59.44|56.64|59.62|56.82|59.41|56.61|0
1653361200000|2022-05-24 03:00:00|59.46|56.66|59.54|56.74|59.58|56.78|59.41|56.61|0
1653361500000|2022-05-24 03:05:00|59.51|56.71|59.41|56.61|59.61|56.81|59.41|56.61|0
1653361800000|2022-05-24 03:10:00|59.4|56.6|59.4|56.6|59.47|56.67|59.37|56.57|0
1653362100000|2022-05-24 03:15:00|59.44|56.64|59.5|56.7|59.54|56.74|59.4|56.6|0
1653362400000|2022-05-24 03:20:00|59.47|56.67|59.72|56.92|59.74|56.94|59.47|56.67|0
1653362700000|2022-05-24 03:25:00|59.71|56.91|59.72|56.92|59.84|57.04|59.7|56.9|0
1653363000000|2022-05-24 03:30:00|59.74|56.94|59.7|56.9|59.74|56.94|59.6|56.8|0
1653363300000|2022-05-24 03:35:00|59.67|56.87|59.7|56.9|59.77|56.97|59.66|56.86|0
1653363600000|2022-05-24 03:40:00|59.72|56.92|59.73|56.93|59.77|56.97|59.66|56.86|0
1653363900000|2022-05-24 03:45:00|59.71|56.91|59.61|56.81|59.73|56.93|59.61|56.81|0
1653364200000|2022-05-24 03:50:00|59.59|56.79|59.38|56.58|59.76|56.96|59.35|56.55|0
1653364500000|2022-05-24 03:55:00|59.42|56.62|59.29|56.49|59.42|56.62|59.19|56.39|0
1653364800000|2022-05-24 04:00:00|59.31|56.51|59.24|56.44|59.35|56.55|59.19|56.39|0
1653365100000|2022-05-24 04:05:00|59.22|56.42|59.24|56.44|59.27|56.47|59.17|56.37|0
1653365400000|2022-05-24 04:10:00|59.2|56.4|59.41|56.61|59.51|56.71|59.2|56.4|0
1653365700000|2022-05-24 04:15:00|59.44|56.64|59.64|56.84|59.64|56.84|59.44|56.64|0
1653366000000|2022-05-24 04:20:00|59.63|56.83|59.56|56.76|59.64|56.84|59.51|56.71|0
1653366300000|2022-05-24 04:25:00|59.57|56.77|59.6|56.8|59.64|56.84|59.57|56.77|0
1653366600000|2022-05-24 04:30:00|59.62|56.82|59.71|56.91|59.79|56.99|59.57|56.77|0
1653366900000|2022-05-24 04:35:00|59.72|56.92|59.63|56.83|59.74|56.94|59.6|56.8|0
1653367200000|2022-05-24 04:40:00|59.62|56.82|59.77|56.97|59.79|56.99|59.6|56.8|0
1653367500000|2022-05-24 04:45:00|59.8|57|60.29|57.49|60.3|57.5|59.77|56.97|0
1653367800000|2022-05-24 04:50:00|60.32|57.52|60.11|57.31|60.36|57.56|59.99|57.19|0
1653368100000|2022-05-24 04:55:00|60.08|57.28|60.21|57.41|60.35|57.55|60.04|57.24|0
1653368400000|2022-05-24 05:00:00|60.25|57.45|60.31|57.51|60.63|57.83|60.18|57.38|0
1653368700000|2022-05-24 05:05:00|60.33|57.53|60|57.2|60.37|57.57|60|57.2|0
1653369000000|2022-05-24 05:10:00|59.96|57.16|60.66|57.86|60.69|57.89|59.89|57.09|0
1653369300000|2022-05-24 05:15:00|61.01|58.21|60.31|57.51|61.01|58.21|60.24|57.44|0
1653369600000|2022-05-24 05:20:00|60.27|57.47|60.53|57.73|60.62|57.82|60.2|57.4|0
1653369900000|2022-05-24 05:25:00|60.51|57.71|60.86|58.06|60.89|58.09|60.35|57.55|0
1653370200000|2022-05-24 05:30:00|60.82|58.02|60.66|57.86|61|58.2|60.65|57.85|0
1653370500000|2022-05-24 05:35:00|60.65|57.85|61.24|58.44|61.66|58.86|60.54|57.74|0
1653370800000|2022-05-24 05:40:00|61.22|58.42|61.8|59|61.8|59|61.22|58.42|0
1653371100000|2022-05-24 05:45:00|61.84|59.04|61.62|58.82|61.84|59.04|61.43|58.63|0
1653371400000|2022-05-24 05:50:00|61.66|58.86|61.76|58.96|61.98|59.18|61.66|58.86|0
1653371700000|2022-05-24 05:55:00|61.75|58.95|61.72|58.92|61.9|59.1|61.62|58.82|0
1653372000000|2022-05-24 06:00:00|61.74|58.94|61.3|58.5|62.08|59.28|61.26|58.46|0
1653372300000|2022-05-24 06:05:00|61.26|58.46|61.65|58.85|61.68|58.88|61.16|58.36|0
1653372600000|2022-05-24 06:10:00|61.58|58.78|61.59|58.79|61.79|58.99|61.51|58.71|0
1653372900000|2022-05-24 06:15:00|61.54|58.74|61.75|58.95|61.79|58.99|61.36|58.56|0
1653373200000|2022-05-24 06:20:00|61.79|58.99|61.53|58.73|61.89|59.09|61.36|58.56|0
1653373500000|2022-05-24 06:25:00|61.57|58.77|61.59|58.79|61.64|58.84|61.48|58.68|0
1653373800000|2022-05-24 06:30:00|61.69|58.89|61.62|58.82|61.69|58.89|61.39|58.59|0
1653374100000|2022-05-24 06:35:00|61.6|58.8|62.1|59.3|62.21|59.41|58.13|55.33|0
1653374400000|2022-05-24 06:40:00|62.06|59.26|62.24|59.44|62.3|59.5|61.99|59.19|0
1653374700000|2022-05-24 06:45:00|62.27|59.47|62.26|59.46|62.49|59.69|62.16|59.36|0
1653375000000|2022-05-24 06:50:00|62.27|59.47|61.63|58.83|62.27|59.47|61.59|58.79|0
1653375300000|2022-05-24 06:55:00|61.66|58.86|61.61|58.81|61.84|59.04|61.45|58.65|0
1653375600000|2022-05-24 07:00:00|61.66|58.86|61.11|58.31|61.66|58.86|60.88|58.08|0
1653375900000|2022-05-24 07:05:00|60.91|58.51|61.63|59.23|61.63|59.23|60.91|58.51|0
1653376200000|2022-05-24 07:10:00|61.7|59.3|61.2|58.8|61.86|59.46|60.36|57.96|0
1653376500000|2022-05-24 07:15:00|61.17|58.77|60.99|58.59|61.27|58.87|60.64|58.24|0
1653376800000|2022-05-24 07:20:00|61.02|58.62|60.93|58.53|61.18|58.78|60.74|58.34|0
1653377100000|2022-05-24 07:25:00|60.95|58.55|61.07|58.67|61.59|59.19|60.67|58.27|0
1653377400000|2022-05-24 07:30:00|60.91|58.51|60.82|58.42|60.94|58.54|60.1|57.7|0
1653377700000|2022-05-24 07:35:00|60.8|58.4|61.76|59.36|62.01|59.61|60.79|58.39|0
1653378000000|2022-05-24 07:40:00|61.83|59.43|62.33|59.93|62.68|60.28|61.76|59.36|0
1653378300000|2022-05-24 07:45:00|62.4|60|62.26|59.86|62.75|60.35|62.04|59.64|0
1653378600000|2022-05-24 07:50:00|62.31|59.91|61.75|59.35|62.51|60.11|61.75|59.35|0
1653378900000|2022-05-24 07:55:00|61.77|59.37|61.02|58.62|61.86|59.46|60.97|58.57|0
1653379200000|2022-05-24 08:00:00|61.06|58.66|61.25|58.85|61.46|59.06|60.72|58.32|0
1653379500000|2022-05-24 08:05:00|61.2|58.8|61.03|58.63|61.46|59.06|60.98|58.58|0
1653379800000|2022-05-24 08:10:00|61.07|58.67|60.68|58.28|61.28|58.88|60.61|58.21|0
1653380100000|2022-05-24 08:15:00|60.75|58.35|61.19|58.79|61.53|59.13|60.7|58.3|0
1653380400000|2022-05-24 08:20:00|61.2|58.8|60.92|58.52|61.67|59.27|60.85|58.45|0
1653380700000|2022-05-24 08:25:00|60.95|58.55|60.88|58.48|61.25|58.85|60.86|58.46|0
1653381000000|2022-05-24 08:30:00|60.9|58.5|61.07|58.67|61.22|58.82|60.74|58.34|0
1653381300000|2022-05-24 08:35:00|61.06|58.66|60.98|58.58|61.52|59.12|60.98|58.58|0
1653381600000|2022-05-24 08:40:00|61.05|58.65|61.55|59.15|61.55|59.15|61.02|58.62|0
1653381900000|2022-05-24 08:45:00|61.58|59.18|61.33|58.93|61.65|59.25|61.12|58.72|0
1653382200000|2022-05-24 08:50:00|61.37|58.97|61.9|59.5|62.11|59.71|61.15|58.75|0
1653382500000|2022-05-24 08:55:00|61.92|59.52|61.93|59.53|62.13|59.73|61.64|59.24|0
1653382800000|2022-05-24 09:00:00|61.89|59.49|61.82|59.42|61.93|59.53|61.55|59.15|0
1653383100000|2022-05-24 09:05:00|61.8|59.4|61.78|59.38|62|59.6|61.67|59.27|0
1653383400000|2022-05-24 09:10:00|61.71|59.31|61.46|59.06|61.92|59.52|61.31|58.91|0
1653383700000|2022-05-24 09:15:00|61.42|59.02|61.78|59.38|61.78|59.38|61.33|58.93|0
1653384000000|2022-05-24 09:20:00|61.7|59.3|61.63|59.23|61.7|59.3|61.38|58.98|0
1653384300000|2022-05-24 09:25:00|61.67|59.27|61.16|58.76|61.72|59.32|61.02|58.62|0
1653384600000|2022-05-24 09:30:00|61.11|58.71|61.02|58.62|61.41|59.01|61.02|58.62|0
1653384900000|2022-05-24 09:35:00|61.04|58.64|60.84|58.44|61.14|58.74|60.77|58.37|0
1653385200000|2022-05-24 09:40:00|60.77|58.37|60.91|58.51|61.01|58.61|60.73|58.33|0
1653385500000|2022-05-24 09:45:00|60.89|58.49|60.45|58.05|60.94|58.54|60.45|58.05|0
1653385800000|2022-05-24 09:50:00|60.52|58.12|60.32|57.92|60.55|58.15|60.23|57.83|0
1653386100000|2022-05-24 09:55:00|60.3|57.9|60.16|57.76|60.3|57.9|59.85|57.45|0
1653386400000|2022-05-24 10:00:00|60.12|57.72|60.51|58.11|60.63|58.23|60.12|57.72|0
1653386700000|2022-05-24 10:05:00|60.53|58.13|59.93|57.53|60.68|58.28|59.89|57.49|0
1653387000000|2022-05-24 10:10:00|59.91|57.51|60.01|57.61|60.12|57.72|59.72|57.32|0
1653387300000|2022-05-24 10:15:00|59.98|57.58|59.47|57.07|60.01|57.61|59.42|57.02|0
1653387600000|2022-05-24 10:20:00|59.45|57.05|59.45|57.05|59.57|57.17|59.1|56.7|0
1653387900000|2022-05-24 10:25:00|59.48|57.08|59.4|57|59.8|57.4|59.38|56.98|0
1653388200000|2022-05-24 10:30:00|59.45|57.05|59.55|57.15|59.55|57.15|59.2|56.8|0
1653388500000|2022-05-24 10:35:00|59.58|57.18|59.72|57.32|59.88|57.48|59.58|57.18|0
1653388800000|2022-05-24 10:40:00|59.75|57.35|59.74|57.34|59.84|57.44|59.54|57.14|0
1653389100000|2022-05-24 10:45:00|59.75|57.35|59.84|57.44|59.93|57.53|59.6|57.2|0
1653389400000|2022-05-24 10:50:00|59.8|57.4|59.78|57.38|60.01|57.61|59.68|57.28|0
1653389700000|2022-05-24 10:55:00|59.82|57.42|59.9|57.5|59.9|57.5|59.54|57.14|0
1653390000000|2022-05-24 11:00:00|59.85|57.45|59.65|57.25|60.07|57.67|59.26|56.86|0
1653390300000|2022-05-24 11:05:00|59.62|57.22|58.57|56.17|59.62|57.22|58.57|56.17|0
1653390600000|2022-05-24 11:10:00|58.65|56.25|58.99|56.59|59.06|56.66|58.65|56.25|0
1653390900000|2022-05-24 11:15:00|59.03|56.63|58.75|56.35|59.18|56.78|58.71|56.31|0
1653391200000|2022-05-24 11:20:00|58.71|56.31|59.19|56.79|59.19|56.79|58.68|56.28|0
1653391500000|2022-05-24 11:25:00|59.16|56.76|58.85|56.45|59.23|56.83|58.8|56.4|0
1653391800000|2022-05-24 11:30:00|58.88|56.48|58.67|56.27|58.95|56.55|58.64|56.24|0
1653392100000|2022-05-24 11:35:00|58.71|56.31|59.53|57.13|59.67|57.27|58.57|56.17|0
1653392400000|2022-05-24 11:40:00|59.58|57.18|59.22|56.82|59.79|57.39|59.15|56.75|0
1653392700000|2022-05-24 11:45:00|59.3|56.9|59.49|57.09|59.63|57.23|59.18|56.78|0
1653393000000|2022-05-24 11:50:00|59.44|57.04|59.87|57.47|59.96|57.56|59.44|57.04|0
1653393300000|2022-05-24 11:55:00|59.84|57.44|59.87|57.47|60.18|57.78|59.84|57.44|0
1653393600000|2022-05-24 12:00:00|59.83|57.43|59.59|57.19|60.25|57.85|59.59|57.19|0
1653393900000|2022-05-24 12:05:00|59.62|57.22|60.63|58.23|60.74|58.34|59.62|57.22|0
1653394200000|2022-05-24 12:10:00|60.62|58.22|60.35|57.95|60.63|58.23|60.16|57.76|0
1653394500000|2022-05-24 12:15:00|60.39|57.99|60.24|57.84|60.53|58.13|60.17|57.77|0
1653394800000|2022-05-24 12:20:00|60.21|57.81|60.52|58.12|60.7|58.3|60.21|57.81|0
1653395100000|2022-05-24 12:25:00|60.56|58.16|60.12|57.72|60.56|58.16|59.92|57.52|0
1653395400000|2022-05-24 12:30:00|60.06|57.66|59.71|57.31|60.41|58.01|59.5|57.1|0
1653395700000|2022-05-24 12:35:00|59.75|57.35|59.38|56.98|59.85|57.45|59.09|56.69|0
1653396000000|2022-05-24 12:40:00|59.4|57|59.29|56.89|59.43|57.03|58.98|56.58|0
1653396300000|2022-05-24 12:45:00|59.26|56.86|59.05|56.65|59.32|56.92|59.01|56.61|0
1653396600000|2022-05-24 12:50:00|59.01|56.61|59.13|56.73|59.15|56.75|58.7|56.3|0
1653396900000|2022-05-24 12:55:00|59.15|56.75|59.21|56.81|59.32|56.92|58.97|56.57|0
1653397200000|2022-05-24 13:00:00|59.18|56.78|59.49|57.09|59.8|57.4|59.11|56.71|0
1653397500000|2022-05-24 13:05:00|59.56|57.16|59.62|57.22|59.75|57.35|59.31|56.91|0
1653397800000|2022-05-24 13:10:00|59.66|57.26|59.28|56.88|59.66|57.26|59.24|56.84|0
1653398100000|2022-05-24 13:15:00|59.22|56.82|59.27|56.87|59.45|57.05|59.07|56.67|0
1653398400000|2022-05-24 13:20:00|59.31|56.91|59.1|56.7|59.31|56.91|58.82|56.42|0
1653398700000|2022-05-24 13:25:00|59.2|56.8|59.89|57.49|60|57.6|59.2|56.8|0
1653399000000|2022-05-24 13:30:00|59.79|57.39|60.38|57.98|60.87|58.47|58.58|56.18|0
1653399300000|2022-05-24 13:35:00|60.59|58.19|60.34|57.94|61.12|58.72|59.96|57.56|0
1653399600000|2022-05-24 13:40:00|60.38|57.98|60.33|57.93|60.72|58.32|59.6|57.2|0
1653399900000|2022-05-24 13:45:00|60.56|58.16|60.76|58.36|61.04|58.64|59.53|57.13|0
1653400200000|2022-05-24 13:50:00|60.83|58.43|60.89|58.49|61.11|58.71|59.66|57.26|0
1653400500000|2022-05-24 13:55:00|60.86|58.46|61.79|59.39|61.79|59.39|60.79|58.39|0
1653400800000|2022-05-24 14:00:00|61.88|59.48|62.41|60.01|62.8|60.4|61.13|58.73|0
1653401100000|2022-05-24 14:05:00|62.52|60.12|63.62|61.22|63.79|61.39|62.01|59.61|0
1653401400000|2022-05-24 14:10:00|63.66|61.26|64.97|62.57|65.16|62.76|63.36|60.96|0
1653401700000|2022-05-24 14:15:00|64.93|62.53|66.18|63.78|66.34|63.94|64.93|62.53|0
1653402000000|2022-05-24 14:20:00|66.26|63.86|65.3|62.9|66.26|63.86|64.29|61.89|0
1653402300000|2022-05-24 14:25:00|65.42|63.02|64.44|62.04|66.83|64.43|64.44|62.04|0
1653402600000|2022-05-24 14:30:00|64.64|62.24|65.62|63.22|65.81|63.41|64.64|62.24|0
1653402900000|2022-05-24 14:35:00|65.77|63.37|65.24|62.84|66.04|63.64|64.71|62.31|0
1653403200000|2022-05-24 14:40:00|65.43|63.03|65.5|63.1|66.26|63.86|64.67|62.27|0
1653403500000|2022-05-24 14:45:00|65.61|63.21|67.22|64.82|67.3|64.9|64.82|62.42|0
1653403800000|2022-05-24 14:50:00|67.3|64.9|67.07|64.67|67.61|65.21|66.45|64.05|0
1653404100000|2022-05-24 14:55:00|67.1|64.7|65.95|63.55|67.34|64.94|65.91|63.51|0
1653404400000|2022-05-24 15:00:00|66.02|63.62|65.6|63.2|66.25|63.85|64.9|62.5|0
1653404700000|2022-05-24 15:05:00|65.73|63.33|65.46|63.06|66.03|63.63|64.93|62.53|0
1653405000000|2022-05-24 15:10:00|65.42|63.02|65.95|63.55|66.22|63.82|65.16|62.76|0
1653405300000|2022-05-24 15:15:00|65.88|63.48|66.29|63.89|66.49|64.09|64.48|62.08|0
1653405600000|2022-05-24 15:20:00|66.33|63.93|65.68|63.28|66.87|64.47|65.26|62.86|0
1653405900000|2022-05-24 15:25:00|65.59|63.19|65|62.6|65.91|63.51|64.96|62.56|0
1653406200000|2022-05-24 15:30:00|65.02|62.62|65.18|62.78|65.87|63.47|64.62|62.22|0
1653406500000|2022-05-24 15:35:00|65.26|62.86|65.26|62.86|65.86|63.46|64.8|62.4|0
1653406800000|2022-05-24 15:40:00|65.41|63.01|63.9|61.5|65.41|63.01|63.87|61.47|0
1653407100000|2022-05-24 15:45:00|64.01|61.61|61.5|59.1|64.01|61.61|61.43|59.03|0
1653407400000|2022-05-24 15:50:00|61.39|58.99|62.29|59.89|62.4|60|61.39|58.99|0
1653407700000|2022-05-24 15:55:00|62.18|59.78|61.96|59.56|62.4|60|60.92|58.52|0
1653408000000|2022-05-24 16:00:00|62|59.6|61.92|59.52|62.73|60.33|61.71|59.31|0
1653408300000|2022-05-24 16:05:00|61.89|59.49|60.95|58.55|62.39|59.99|60.95|58.55|0
1653408600000|2022-05-24 16:10:00|60.99|58.59|59.61|57.21|61.2|58.8|59.57|57.17|0
1653408900000|2022-05-24 16:15:00|59.46|57.06|60.22|57.82|60.47|58.07|58.22|55.82|0
1653409200000|2022-05-24 16:20:00|60.29|57.89|60.96|58.56|61.14|58.74|60.29|57.89|0
1653409500000|2022-05-24 16:25:00|60.86|58.46|61.46|59.06|61.57|59.17|60.57|58.17|0
1653409800000|2022-05-24 16:30:00|61.5|59.1|62.51|60.11|62.62|60.22|61.05|58.65|0
1653410100000|2022-05-24 16:35:00|62.47|60.07|63.57|61.17|63.72|61.32|62.36|59.96|0
1653410400000|2022-05-24 16:40:00|63.46|61.06|63.53|61.13|63.61|61.21|63.16|60.76|0
1653410700000|2022-05-24 16:45:00|63.57|61.17|62.39|59.99|63.75|61.35|61.01|58.61|0
1653411000000|2022-05-24 16:50:00|62.35|59.95|62.38|59.98|62.71|60.31|62.13|59.73|0
1653411300000|2022-05-24 16:55:00|62.2|59.8|61.65|59.25|62.2|59.8|60.83|58.43|0
1653411600000|2022-05-24 17:00:00|62.02|59.62|63.74|61.34|63.74|61.34|61.89|59.49|0
1653411900000|2022-05-24 17:05:00|63.82|61.42|63.26|60.86|63.82|61.42|62.96|60.56|0
1653412200000|2022-05-24 17:10:00|63.37|60.97|63.03|60.63|63.56|61.16|62.72|60.32|0
1653412500000|2022-05-24 17:15:00|63.11|60.71|62.7|60.3|63.44|61.04|62.14|59.74|0
1653412800000|2022-05-24 17:20:00|62.63|60.23|62.92|60.52|63.44|61.04|62.55|60.15|0
1653413100000|2022-05-24 17:25:00|62.99|60.59|61.97|59.57|63.29|60.89|61.8|59.4|0
1653413400000|2022-05-24 17:30:00|62.18|59.78|62.55|60.15|63.17|60.77|62.15|59.75|0
1653413700000|2022-05-24 17:35:00|62.4|60|61.17|58.77|62.62|60.22|61.06|58.66|0
1653414000000|2022-05-24 17:40:00|61.13|58.73|59.81|57.41|61.13|58.73|59.53|57.13|0
1653414300000|2022-05-24 17:45:00|59.89|57.49|59.71|57.31|60.27|57.87|58.87|56.47|0
1653414600000|2022-05-24 17:50:00|59.57|57.17|59.28|56.88|59.88|57.48|58.93|56.53|0
1653414900000|2022-05-24 17:55:00|59.21|56.81|59.37|56.97|59.61|57.21|58.69|56.29|0
1653415200000|2022-05-24 18:00:00|59.24|56.84|60.44|58.04|60.44|58.04|59.14|56.74|0
1653415500000|2022-05-24 18:05:00|60.34|57.94|58.4|56|60.44|58.04|58.06|55.66|0
1653415800000|2022-05-24 18:10:00|58.44|56.04|58.18|55.78|58.51|56.11|56.97|54.57|0
1653416100000|2022-05-24 18:15:00|58.13|55.73|59.73|57.33|60.51|58.11|58.09|55.69|0
1653416400000|2022-05-24 18:20:00|59.86|57.46|58.76|56.36|60.41|58.01|58.76|56.36|0
1653416700000|2022-05-24 18:25:00|58.79|56.39|59.1|56.7|59.1|56.7|58.2|55.8|0
1653417000000|2022-05-24 18:30:00|59.27|56.87|58.37|55.97|59.54|57.14|58.27|55.87|0
1653417300000|2022-05-24 18:35:00|58.27|55.87|57.91|55.51|58.68|56.28|57.68|55.28|0
1653417600000|2022-05-24 18:40:00|57.79|55.39|59.86|57.46|59.9|57.5|57.65|55.25|0
1653417900000|2022-05-24 18:45:00|60|57.6|60.89|58.49|61.36|58.96|59.74|57.34|0
1653418200000|2022-05-24 18:50:00|61.03|58.63|61.39|58.99|61.46|59.06|60.78|58.38|0
1653418500000|2022-05-24 18:55:00|61.43|59.03|60.74|58.34|61.86|59.46|60.56|58.16|0
1653418800000|2022-05-24 19:00:00|60.92|58.52|59.22|56.82|60.92|58.52|59.05|56.65|0
1653419100000|2022-05-24 19:05:00|59.33|56.93|59.29|56.89|59.46|57.06|58.56|56.16|0
1653419400000|2022-05-24 19:10:00|59.18|56.78|59.64|57.24|59.74|57.34|58.35|55.95|0
1653419700000|2022-05-24 19:15:00|59.57|57.17|59.95|57.55|60.14|57.74|59.11|56.71|0
1653420000000|2022-05-24 19:20:00|59.91|57.51|59.28|56.88|60.9|58.5|58.97|56.57|0
1653420300000|2022-05-24 19:25:00|59.39|56.99|58.8|56.4|59.79|57.39|58.59|56.19|0
1653420600000|2022-05-24 19:30:00|58.71|56.31|58.62|56.22|59.07|56.67|58.45|56.05|0
1653420900000|2022-05-24 19:35:00|58.48|56.08|56.25|53.85|58.52|56.12|55.5|53.1|0
1653421200000|2022-05-24 19:40:00|56.22|53.82|57.82|55.42|58.41|56.01|56.12|53.72|0
1653421500000|2022-05-24 19:45:00|57.98|55.58|57.58|55.18|57.98|55.58|56.51|54.11|0
1653421800000|2022-05-24 19:50:00|57.34|54.94|59.07|56.67|59.07|56.67|57.07|54.67|0
1653422100000|2022-05-24 19:55:00|59.14|56.74|56.41|54.01|59.32|56.92|56.41|54.01|0
1653422400000|2022-05-24 20:00:00|56.27|53.87|57.13|54.73|57.22|54.82|55.88|53.48|0
1653422700000|2022-05-24 20:05:00|57.16|54.76|57.23|54.83|57.4|55|57.13|54.73|0
1653423000000|2022-05-24 20:10:00|57.31|54.91|57.02|54.62|57.41|55.01|57.02|54.62|0
1653423300000|2022-05-24 20:15:00|57.07|54.67|57.32|54.52|57.42|54.67|57.07|54.35|0
1653423600000|2022-05-24 20:20:00|57.39|54.59|58.09|55.29|58.33|55.53|57.35|54.55|0
1653423900000|2022-05-24 20:25:00|58.13|55.33|57.82|55.02|58.16|55.36|57.8|55|0
1653424200000|2022-05-24 20:30:00|57.79|54.99|57.82|55.02|57.89|55.09|57.73|54.93|0
1653424500000|2022-05-24 20:35:00|57.75|54.95|57.75|54.95|57.82|55.02|57.68|54.88|0
1653424800000|2022-05-24 20:40:00|57.68|54.88|57.64|54.84|57.71|54.91|57.54|54.74|0
1653425100000|2022-05-24 20:45:00|57.58|54.78|57.31|54.51|57.64|54.84|57.24|54.44|0
1653425400000|2022-05-24 20:50:00|57.24|54.44|57.14|54.34|57.31|54.51|57.14|54.34|0
1653425700000|2022-05-24 20:55:00|57.17|54.37|56.98|54.18|57.17|54.37|56.75|53.95|0
1653426000000|2022-05-24 21:00:00|56.95|54.15|56.94|54.14|57.02|54.22|56.92|54.12|0
1653426300000|2022-05-24 21:05:00|56.99|54.19|56.97|54.17|57.04|54.24|56.97|54.17|0
1653426600000|2022-05-24 21:10:00|57|54.2|57|54.2|57.02|54.22|56.95|54.15|0
1653426900000|2022-05-24 21:15:00|56.97|54.17|56.89|54.09|57.01|54.21|56.86|54.06|0
1653427200000|2022-05-24 21:20:00|56.91|54.11|56.92|54.12|56.99|54.19|56.9|54.1|0
1653427500000|2022-05-24 21:25:00|56.93|54.13|56.92|54.12|56.94|54.14|56.89|54.09|0
1653427800000|2022-05-24 21:30:00|56.99|54.19|56.94|54.14|56.99|54.19|56.93|54.13|0
1653428100000|2022-05-24 21:35:00|56.91|54.11|56.91|54.11|56.91|54.11|56.89|54.09|0
1653428400000|2022-05-24 21:40:00|56.89|54.09|56.89|54.09|56.89|54.09|56.88|54.08|0
1653428700000|2022-05-24 21:45:00|56.9|54.1|56.99|54.19|56.99|54.19|56.9|54.1|0
1653429000000|2022-05-24 21:50:00|56.95|54.15|56.86|54.06|56.95|54.15|56.86|54.06|0
1653429300000|2022-05-24 21:55:00|56.85|54.05|56.9|54.1|56.92|54.12|56.85|54.05|0
1653429600000|2022-05-24 22:00:00|56.89|54.09|56.6|53.8|56.89|54.09|56.54|53.74|0
1653429900000|2022-05-24 22:05:00|56.62|53.82|56.57|53.77|56.7|53.9|56.49|53.69|0
1653430200000|2022-05-24 22:10:00|56.53|53.73|55.79|52.99|56.57|53.77|55.76|52.96|0
1653430500000|2022-05-24 22:15:00|55.76|52.96|55.61|52.81|55.81|53.01|55.48|52.68|0
1653430800000|2022-05-24 22:20:00|55.66|52.86|55.67|52.87|55.94|53.14|55.61|52.81|0
1653431100000|2022-05-24 22:25:00|55.66|52.86|55.67|52.87|55.74|52.94|55.51|52.71|0
1653431400000|2022-05-24 22:30:00|55.7|52.9|55.51|52.71|55.84|53.04|55.51|52.71|0
1653431700000|2022-05-24 22:35:00|55.47|52.67|55.47|52.67|55.51|52.71|55.31|52.51|0
1653432000000|2022-05-24 22:40:00|55.49|52.69|55.63|52.83|55.67|52.87|55.41|52.61|0
1653432300000|2022-05-24 22:45:00|55.66|52.86|55.68|52.88|55.83|53.03|55.63|52.83|0
1653432600000|2022-05-24 22:50:00|55.7|52.9|55.82|53.02|55.89|53.09|55.68|52.88|0
1653432900000|2022-05-24 22:55:00|55.84|53.04|55.72|52.92|55.84|53.04|55.64|52.84|0
1653433200000|2022-05-24 23:00:00|55.64|52.84|55.62|52.82|55.72|52.92|55.58|52.78|0
1653433500000|2022-05-24 23:05:00|55.56|52.76|55.36|52.56|55.56|52.76|55.26|52.46|0
1653433800000|2022-05-24 23:10:00|55.39|52.59|55.16|52.36|55.39|52.59|55.13|52.33|0
1653434100000|2022-05-24 23:15:00|55.18|52.38|55.26|52.46|55.29|52.49|55.16|52.36|0
1653434400000|2022-05-24 23:20:00|55.23|52.43|55.22|52.42|55.26|52.46|55.19|52.39|0
1653434700000|2022-05-24 23:25:00|55.19|52.39|55.42|52.62|55.43|52.63|55.13|52.33|0
1653435000000|2022-05-24 23:30:00|55.38|52.58|55.32|52.52|55.38|52.58|55.19|52.39|0
1653435300000|2022-05-24 23:35:00|55.28|52.48|55.41|52.61|55.44|52.64|55.28|52.48|0
1653435600000|2022-05-24 23:40:00|55.43|52.63|55.57|52.77|55.57|52.77|55.41|52.61|0
1653435900000|2022-05-24 23:45:00|55.6|52.8|55.83|53.03|55.86|53.06|55.6|52.8|0
1653436200000|2022-05-24 23:50:00|55.85|53.05|55.96|53.16|55.96|53.16|55.76|52.96|0
1653436500000|2022-05-24 23:55:00|55.99|53.19|55.73|52.93|55.99|53.19|55.73|52.93|0
1653436800000|2022-05-25 00:00:00|55.76|52.96|56.18|53.38|56.21|53.41|55.76|52.96|0
1653437100000|2022-05-25 00:05:00|56.15|53.35|56.31|53.51|56.41|53.61|55.98|53.18|0
1653437400000|2022-05-25 00:10:00|56.34|53.54|57.14|54.34|57.34|54.54|56.34|53.54|0
1653437700000|2022-05-25 00:15:00|57.2|54.4|57.5|54.7|57.74|54.94|57.07|54.27|0
1653438000000|2022-05-25 00:20:00|57.47|54.67|57.4|54.6|57.67|54.87|57.27|54.47|0
1653438300000|2022-05-25 00:25:00|57.38|54.58|57.16|54.36|57.87|55.07|57.16|54.36|0
1653438600000|2022-05-25 00:30:00|57.1|54.3|57.29|54.49|57.36|54.56|56.93|54.13|0
1653438900000|2022-05-25 00:35:00|57.28|54.48|57.12|54.32|57.39|54.59|57.06|54.26|0
1653439200000|2022-05-25 00:40:00|57.11|54.31|56.82|54.02|57.11|54.31|56.82|54.02|0
1653439500000|2022-05-25 00:45:00|56.72|53.92|56.89|54.09|56.89|54.09|56.59|53.79|0
1653439800000|2022-05-25 00:50:00|56.85|54.05|56.95|54.15|56.98|54.18|56.65|53.85|0
1653440100000|2022-05-25 00:55:00|56.92|54.12|56.95|54.15|56.98|54.18|56.75|53.95|0
1653440400000|2022-05-25 01:00:00|57.01|54.21|56.61|53.81|57.01|54.21|56.6|53.8|0
1653440700000|2022-05-25 01:05:00|56.65|53.85|56.58|53.78|56.94|54.14|56.48|53.68|0
1653441000000|2022-05-25 01:10:00|56.55|53.75|56.64|53.84|56.81|54.01|56.4|53.6|0
1653441300000|2022-05-25 01:15:00|56.61|53.81|56.29|53.49|56.61|53.81|56.15|53.35|0
1653441600000|2022-05-25 01:20:00|56.31|53.51|56.54|53.74|56.7|53.9|56.18|53.38|0
1653441900000|2022-05-25 01:25:00|56.5|53.7|56.6|53.8|56.67|53.87|56.34|53.54|0
1653442200000|2022-05-25 01:30:00|56.57|53.77|56.5|53.7|56.7|53.9|56.47|53.67|0
1653442500000|2022-05-25 01:35:00|56.52|53.72|56.2|53.4|56.63|53.83|56.2|53.4|0
1653442800000|2022-05-25 01:40:00|56.22|53.42|56.41|53.61|56.43|53.63|56.2|53.4|0
1653443100000|2022-05-25 01:45:00|56.4|53.6|56.15|53.35|56.41|53.61|56.1|53.3|0
1653443400000|2022-05-25 01:50:00|56.16|53.36|56.36|53.56|56.39|53.59|56.13|53.33|0
1653443700000|2022-05-25 01:55:00|56.39|53.59|56.22|53.42|56.46|53.66|56.19|53.39|0
1653444000000|2022-05-25 02:00:00|56.16|53.36|55.5|52.7|56.16|53.36|55.42|52.62|0
1653444300000|2022-05-25 02:05:00|55.44|52.64|55.56|52.76|55.68|52.88|55.4|52.6|0
1653444600000|2022-05-25 02:10:00|55.6|52.8|55.76|52.96|55.76|52.96|55.5|52.7|0
1653444900000|2022-05-25 02:15:00|55.79|52.99|55.82|53.02|55.86|53.06|55.46|52.66|0
1653445200000|2022-05-25 02:20:00|55.8|53|55.72|52.92|55.82|53.02|55.59|52.79|0
1653445500000|2022-05-25 02:25:00|55.67|52.87|55.87|53.07|55.91|53.11|55.56|52.76|0
1653445800000|2022-05-25 02:30:00|55.88|53.08|56.03|53.23|56.17|53.37|55.78|52.98|0
1653446100000|2022-05-25 02:35:00|56.04|53.24|56.11|53.31|56.11|53.31|55.93|53.13|0
1653446400000|2022-05-25 02:40:00|56.12|53.32|56.27|53.47|56.28|53.48|56.07|53.27|0
1653446700000|2022-05-25 02:45:00|56.28|53.48|55.9|53.1|56.43|53.63|55.9|53.1|0
1653447000000|2022-05-25 02:50:00|55.87|53.07|56|53.2|56.03|53.23|55.79|52.99|0
1653447300000|2022-05-25 02:55:00|56.03|53.23|55.96|53.16|56.03|53.23|55.87|53.07|0
1653447600000|2022-05-25 03:00:00|55.98|53.18|55.73|52.93|55.98|53.18|55.7|52.9|0
1653447900000|2022-05-25 03:05:00|55.72|52.92|55.8|53|55.91|53.11|55.7|52.9|0
1653448200000|2022-05-25 03:10:00|55.76|52.96|55.47|52.67|55.83|53.03|55.47|52.67|0
1653448500000|2022-05-25 03:15:00|55.45|52.65|55.69|52.89|55.69|52.89|55.44|52.64|0
1653448800000|2022-05-25 03:20:00|55.73|52.93|55.63|52.83|55.86|53.06|55.61|52.81|0
1653449100000|2022-05-25 03:25:00|55.61|52.81|55.59|52.79|55.72|52.92|55.49|52.69|0
1653449400000|2022-05-25 03:30:00|55.56|52.76|55.17|52.37|55.59|52.79|55.17|52.37|0
1653449700000|2022-05-25 03:35:00|55.2|52.4|55.1|52.3|55.3|52.5|55.04|52.24|0
1653450000000|2022-05-25 03:40:00|55.07|52.27|54.87|52.07|55.16|52.36|54.84|52.04|0
1653450300000|2022-05-25 03:45:00|54.84|52.04|54.84|52.04|54.9|52.1|54.8|52|0
1653450600000|2022-05-25 03:50:00|54.87|52.07|54.83|52.03|54.87|52.07|54.8|52|0
1653450900000|2022-05-25 03:55:00|54.82|52.02|54.54|51.74|54.87|52.07|54.32|51.52|0
1653451200000|2022-05-25 04:00:00|54.53|51.73|54.7|51.9|54.73|51.93|54.51|51.71|0
1653451500000|2022-05-25 04:05:00|54.67|51.87|54.67|51.87|54.73|51.93|54.63|51.83|0
1653451800000|2022-05-25 04:10:00|54.73|51.93|54.99|52.19|55.05|52.25|54.73|51.93|0
1653452100000|2022-05-25 04:15:00|55.02|52.22|54.92|52.12|55.02|52.22|54.89|52.09|0
1653452400000|2022-05-25 04:20:00|54.9|52.1|54.85|52.05|54.92|52.12|54.76|51.96|0
1653452700000|2022-05-25 04:25:00|54.87|52.07|54.96|52.16|55.01|52.21|54.84|52.04|0
1653453000000|2022-05-25 04:30:00|54.95|52.15|54.85|52.05|54.96|52.16|54.75|51.95|0
1653453300000|2022-05-25 04:35:00|54.86|52.06|54.88|52.08|54.93|52.13|54.81|52.01|0
1653453600000|2022-05-25 04:40:00|54.91|52.11|54.87|52.07|54.97|52.17|54.84|52.04|0
1653453900000|2022-05-25 04:45:00|54.84|52.04|55.23|52.43|55.26|52.46|54.78|51.98|0
1653454200000|2022-05-25 04:50:00|55.21|52.41|55.06|52.26|55.21|52.41|54.97|52.17|0
1653454500000|2022-05-25 04:55:00|55.05|52.25|55.13|52.33|55.13|52.33|55|52.2|0
1653454800000|2022-05-25 05:00:00|55.16|52.36|55.07|52.27|55.21|52.41|54.87|52.07|0
1653455100000|2022-05-25 05:05:00|55.06|52.26|54.99|52.19|55.15|52.35|54.99|52.19|0
1653455400000|2022-05-25 05:10:00|55.01|52.21|54.76|51.96|55.02|52.22|54.64|51.84|0
1653455700000|2022-05-25 05:15:00|54.75|51.95|54.7|51.9|54.89|52.09|54.59|51.79|0
1653456000000|2022-05-25 05:20:00|54.71|51.91|54.79|51.99|54.82|52.02|54.66|51.86|0
1653456300000|2022-05-25 05:25:00|54.81|52.01|54.97|52.17|54.98|52.18|54.81|52.01|0
1653456600000|2022-05-25 05:30:00|55.01|52.21|55.25|52.45|55.34|52.54|55.01|52.21|0
1653456900000|2022-05-25 05:35:00|55.27|52.47|55.33|52.53|55.4|52.6|55.17|52.37|0
1653457200000|2022-05-25 05:40:00|55.3|52.5|55.46|52.66|55.62|52.82|55.3|52.5|0
1653457500000|2022-05-25 05:45:00|55.43|52.63|55.59|52.79|55.72|52.92|55.36|52.56|0
1653457800000|2022-05-25 05:50:00|55.55|52.75|55.54|52.74|55.75|52.95|55.47|52.67|0
1653458100000|2022-05-25 05:55:00|55.52|52.72|55.35|52.55|55.58|52.78|55.34|52.54|0
1653458400000|2022-05-25 06:00:00|55.37|52.57|55.65|52.85|56.85|54.05|55.13|52.33|0
1653458700000|2022-05-25 06:05:00|55.69|52.89|55.75|52.95|55.81|53.01|55.49|52.69|0
1653459000000|2022-05-25 06:10:00|55.73|52.93|55.94|53.14|56.01|53.21|55.62|52.82|0
1653459300000|2022-05-25 06:15:00|55.98|53.18|56.3|53.5|56.52|53.72|55.94|53.14|0
1653459600000|2022-05-25 06:20:00|56.32|53.52|56.27|53.47|56.33|53.53|56.07|53.27|0
1653459900000|2022-05-25 06:25:00|56.23|53.43|56.18|53.38|56.4|53.6|56.17|53.37|0
1653460200000|2022-05-25 06:30:00|56.2|53.4|56.03|53.23|56.43|53.63|56.03|53.23|0
1653460500000|2022-05-25 06:35:00|56|53.2|55.36|52.56|56|53.2|55.29|52.49|0
1653460800000|2022-05-25 06:40:00|55.34|52.54|54.95|52.15|55.44|52.64|54.89|52.09|0
1653461100000|2022-05-25 06:45:00|54.98|52.18|54.71|51.91|55.34|52.54|54.63|51.83|0
1653461400000|2022-05-25 06:50:00|54.79|51.99|54.56|51.76|54.88|52.08|54.34|51.54|0
1653461700000|2022-05-25 06:55:00|54.59|51.79|54.27|51.47|54.75|51.95|54.27|51.47|0
1653462000000|2022-05-25 07:00:00|54.41|51.61|55.3|52.5|55.4|52.6|54.38|51.58|0
1653462300000|2022-05-25 07:05:00|55.11|52.71|54.59|52.19|55.2|52.8|54.42|52.02|0
1653462600000|2022-05-25 07:10:00|54.64|52.24|54.54|52.14|54.98|52.58|54.42|52.02|0
1653462900000|2022-05-25 07:15:00|54.48|52.08|54.8|52.4|54.9|52.5|54.19|51.79|0
1653463200000|2022-05-25 07:20:00|54.78|52.38|55.06|52.66|55.55|53.15|54.73|52.33|0
1653463500000|2022-05-25 07:25:00|55.04|52.64|55.49|53.09|55.51|53.11|54.96|52.56|0
1653463800000|2022-05-25 07:30:00|55.51|53.11|55.77|53.37|56|53.6|55.49|53.09|0
1653464100000|2022-05-25 07:35:00|55.74|53.34|56.29|53.89|56.39|53.99|55.57|53.17|0
1653464400000|2022-05-25 07:40:00|56.26|53.86|56.09|53.69|56.33|53.93|55.85|53.45|0
1653464700000|2022-05-25 07:45:00|56.08|53.68|55.98|53.58|56.44|54.04|55.93|53.53|0
1653465000000|2022-05-25 07:50:00|55.99|53.59|55.89|53.49|56.09|53.69|55.66|53.26|0
1653465300000|2022-05-25 07:55:00|55.92|53.52|56.28|53.88|56.43|54.03|55.89|53.49|0
1653465600000|2022-05-25 08:00:00|56.27|53.87|56.76|54.36|57.15|54.75|56.02|53.62|0
1653465900000|2022-05-25 08:05:00|56.73|54.33|57.99|55.59|57.99|55.59|56.73|54.33|0
1653466200000|2022-05-25 08:10:00|57.96|55.56|57.65|55.25|58.13|55.73|57.57|55.17|0
1653466500000|2022-05-25 08:15:00|57.72|55.32|57.88|55.48|58.12|55.72|57.7|55.3|0
1653466800000|2022-05-25 08:20:00|57.92|55.52|57.61|55.21|58.02|55.62|57.54|55.14|0
1653467100000|2022-05-25 08:25:00|57.64|55.24|57.59|55.19|57.81|55.41|57.47|55.07|0
1653467400000|2022-05-25 08:30:00|57.56|55.16|57.05|54.65|57.56|55.16|57|54.6|0
1653467700000|2022-05-25 08:35:00|57.1|54.7|57|54.6|57.23|54.83|56.8|54.4|0
1653468000000|2022-05-25 08:40:00|57.03|54.63|56.83|54.43|57.03|54.63|56.73|54.33|0
1653468300000|2022-05-25 08:45:00|56.86|54.46|56.99|54.59|57.03|54.63|56.83|54.43|0
1653468600000|2022-05-25 08:50:00|56.96|54.56|56.74|54.34|57.13|54.73|56.66|54.26|0
1653468900000|2022-05-25 08:55:00|56.76|54.36|57.52|55.12|57.53|55.13|56.69|54.29|0
1653469200000|2022-05-25 09:00:00|57.56|55.16|58.05|55.65|58.17|55.77|57.49|55.09|0
1653469500000|2022-05-25 09:05:00|58.03|55.63|57.98|55.58|58.27|55.87|57.83|55.43|0
1653469800000|2022-05-25 09:10:00|57.96|55.56|58.83|56.43|58.83|56.43|57.86|55.46|0
1653470100000|2022-05-25 09:15:00|58.88|56.48|58.19|55.79|58.95|56.55|58.04|55.64|0
1653470400000|2022-05-25 09:20:00|58.18|55.78|58.19|55.79|58.43|56.03|58.09|55.69|0
1653470700000|2022-05-25 09:25:00|58.16|55.76|58.05|55.65|58.6|56.2|57.92|55.52|0
1653471000000|2022-05-25 09:30:00|58.09|55.69|57.61|55.21|58.33|55.93|57.58|55.18|0
1653471300000|2022-05-25 09:35:00|57.63|55.23|57.61|55.21|57.78|55.38|57.41|55.01|0
1653471600000|2022-05-25 09:40:00|57.57|55.17|57.84|55.44|57.88|55.48|57.54|55.14|0
1653471900000|2022-05-25 09:45:00|57.87|55.47|57.3|54.9|57.91|55.51|57.3|54.9|0
1653472200000|2022-05-25 09:50:00|57.33|54.93|56.88|54.48|57.36|54.96|56.76|54.36|0
1653472500000|2022-05-25 09:55:00|56.91|54.51|57.04|54.64|57.11|54.71|56.82|54.42|0
1653472800000|2022-05-25 10:00:00|57.09|54.69|56.75|54.35|57.11|54.71|56.65|54.25|0
1653473100000|2022-05-25 10:05:00|56.72|54.32|56.77|54.37|56.95|54.55|56.65|54.25|0
1653473400000|2022-05-25 10:10:00|56.78|54.38|57.12|54.72|57.18|54.78|56.52|54.12|0
1653473700000|2022-05-25 10:15:00|57.13|54.73|57.11|54.71|57.33|54.93|57.05|54.65|0
1653474000000|2022-05-25 10:20:00|57.13|54.73|56.94|54.54|57.18|54.78|56.85|54.45|0
1653474300000|2022-05-25 10:25:00|56.9|54.5|57.01|54.61|57.01|54.61|56.68|54.28|0
1653474600000|2022-05-25 10:30:00|57.04|54.64|57.48|55.08|57.55|55.15|57.01|54.61|0
1653474900000|2022-05-25 10:35:00|57.44|55.04|57.54|55.14|57.64|55.24|57.41|55.01|0
1653475200000|2022-05-25 10:40:00|57.47|55.07|57.25|54.85|57.51|55.11|57.14|54.74|0
1653475500000|2022-05-25 10:45:00|57.3|54.9|58.3|55.9|58.42|56.02|57.3|54.9|0
1653475800000|2022-05-25 10:50:00|58.35|55.95|58.28|55.88|58.63|56.23|58.15|55.75|0
1653476100000|2022-05-25 10:55:00|58.27|55.87|58.52|56.12|58.62|56.22|58.27|55.87|0
1653476400000|2022-05-25 11:00:00|58.55|56.15|58.14|55.74|58.68|56.28|58.04|55.64|0
1653476700000|2022-05-25 11:05:00|58.12|55.72|58.07|55.67|58.18|55.78|57.9|55.5|0
1653477000000|2022-05-25 11:10:00|58.1|55.7|58.74|56.34|58.91|56.51|58.1|55.7|0
1653477300000|2022-05-25 11:15:00|58.72|56.32|58.28|55.88|59.2|56.8|57.52|55.12|0
1653477600000|2022-05-25 11:20:00|58.78|56.38|59.49|57.09|59.49|57.09|58.78|56.38|0
1653477900000|2022-05-25 11:25:00|59.82|57.42|59.55|57.15|60.33|57.93|59.52|57.12|0
1653478200000|2022-05-25 11:30:00|59.59|57.19|59.97|57.57|60.01|57.61|59.27|56.87|0
1653478500000|2022-05-25 11:35:00|60.01|57.61|60.04|57.64|60.39|57.99|59.79|57.39|0
1653478800000|2022-05-25 11:40:00|59.93|57.53|60.48|58.08|60.6|58.2|59.93|57.53|0
1653479100000|2022-05-25 11:45:00|60.46|58.06|60.03|57.63|60.73|58.33|59.96|57.56|0
1653479400000|2022-05-25 11:50:00|60|57.6|59.54|57.14|60.1|57.7|59.45|57.05|0
1653479700000|2022-05-25 11:55:00|59.58|57.18|59.71|57.31|59.87|57.47|59.05|56.65|0
1653480000000|2022-05-25 12:00:00|59.68|57.28|59.78|57.38|60.08|57.68|59.64|57.24|0
1653480300000|2022-05-25 12:05:00|59.82|57.42|60.32|57.92|60.38|57.98|59.8|57.4|0
1653480600000|2022-05-25 12:10:00|60.23|57.83|59.83|57.43|60.48|58.08|59.78|57.38|0
1653480900000|2022-05-25 12:15:00|59.81|57.41|60.05|57.65|60.09|57.69|59.63|57.23|0
1653481200000|2022-05-25 12:20:00|60.09|57.69|59.7|57.3|60.09|57.69|59.63|57.23|0
1653481500000|2022-05-25 12:25:00|59.74|57.34|60.24|57.84|60.24|57.84|59.63|57.23|0
1653481800000|2022-05-25 12:30:00|60.26|57.86|59.28|56.88|60.93|58.53|58.93|56.53|0
1653482100000|2022-05-25 12:35:00|59.07|56.67|59.55|57.15|59.83|57.43|59.07|56.67|0
1653482400000|2022-05-25 12:40:00|59.59|57.19|59.76|57.36|60.01|57.61|59.27|56.87|0
1653482700000|2022-05-25 12:45:00|59.74|57.34|59.55|57.15|59.85|57.45|59.38|56.98|0
1653483000000|2022-05-25 12:50:00|59.57|57.17|60.28|57.88|60.28|57.88|59.41|57.01|0
1653483300000|2022-05-25 12:55:00|60.24|57.84|60.31|57.91|60.7|58.3|60.1|57.7|0
1653483600000|2022-05-25 13:00:00|60.27|57.87|60.43|58.03|60.55|58.15|59.82|57.42|0
1653483900000|2022-05-25 13:05:00|60.41|58.01|59.71|57.31|60.52|58.12|59.68|57.28|0
1653484200000|2022-05-25 13:10:00|59.75|57.35|60.3|57.9|60.41|58.01|59.75|57.35|0
1653484500000|2022-05-25 13:15:00|60.27|57.87|60.4|58|60.65|58.25|60.23|57.83|0
1653484800000|2022-05-25 13:20:00|60.44|58.04|59.74|57.34|60.44|58.04|59.74|57.34|0
1653485100000|2022-05-25 13:25:00|59.77|57.37|60.4|58|60.66|58.26|59.74|57.34|0
1653485400000|2022-05-25 13:30:00|60.42|58.02|58.49|56.09|60.75|58.35|58.22|55.82|0
1653485700000|2022-05-25 13:35:00|58.36|55.96|57.03|54.63|59.28|56.88|56.55|54.15|0
1653486000000|2022-05-25 13:40:00|56.96|54.56|57.43|55.03|58.55|56.15|56.7|54.3|0
1653486300000|2022-05-25 13:45:00|57.03|54.63|58.79|56.39|59.06|56.66|56.37|53.97|0
1653486600000|2022-05-25 13:50:00|58.94|56.54|57.8|55.4|58.94|56.54|57.56|55.16|0
1653486900000|2022-05-25 13:55:00|57.72|55.32|57.36|54.96|57.97|55.57|56.09|53.69|0
1653487200000|2022-05-25 14:00:00|57.42|55.02|57.23|54.83|58.09|55.69|56.76|54.36|0
1653487500000|2022-05-25 14:05:00|57.19|54.79|57.92|55.52|58.65|56.25|57.19|54.79|0
1653487800000|2022-05-25 14:10:00|57.83|55.43|56.69|54.29|58.42|56.02|56.56|54.16|0
1653488100000|2022-05-25 14:15:00|56.72|54.32|55.09|52.69|56.99|54.59|54.64|52.24|0
1653488400000|2022-05-25 14:20:00|55.06|52.66|54.96|52.56|55.45|53.05|54.57|52.17|0
1653488700000|2022-05-25 14:25:00|54.86|52.46|53.43|51.03|54.89|52.49|53.39|50.99|0
1653489000000|2022-05-25 14:30:00|53.37|50.97|52.58|50.18|53.78|51.38|52.45|50.05|0
1653489300000|2022-05-25 14:35:00|54.61|52.21|53.68|51.28|54.61|52.21|53.37|50.97|0
1653489600000|2022-05-25 14:40:00|53.52|51.12|54.35|51.95|54.92|52.52|53.49|51.09|0
1653489900000|2022-05-25 14:45:00|54.38|51.98|55.15|52.75|55.67|53.27|54.28|51.88|0
1653490200000|2022-05-25 14:50:00|55.1|52.7|55.21|52.81|55.27|52.87|54.73|52.33|0
1653490500000|2022-05-25 14:55:00|55.14|52.74|54.69|52.29|55.29|52.89|54.4|52|0
1653490800000|2022-05-25 15:00:00|54.63|52.23|55.79|53.39|56.05|53.65|54.63|52.23|0
1653491100000|2022-05-25 15:05:00|55.69|53.29|55.17|52.77|55.92|53.52|54.78|52.38|0
1653491400000|2022-05-25 15:10:00|55.2|52.8|54.97|52.57|55.4|53|54.68|52.28|0
1653491700000|2022-05-25 15:15:00|55.01|52.61|55|52.6|55.3|52.9|54.59|52.19|0
1653492000000|2022-05-25 15:20:00|54.24|51.84|54.37|51.97|55.26|52.86|54.24|51.84|0
1653492300000|2022-05-25 15:25:00|54.3|51.9|54.75|52.35|54.88|52.48|54.3|51.9|0
1653492600000|2022-05-25 15:30:00|54.72|52.32|55.76|53.36|55.92|53.52|54.72|52.32|0
1653492900000|2022-05-25 15:35:00|55.79|53.39|56.22|53.82|56.82|54.42|55.37|52.97|0
1653493200000|2022-05-25 15:40:00|56.33|53.93|55.52|53.12|56.52|54.12|55.3|52.9|0
1653493500000|2022-05-25 15:45:00|55.56|53.16|55.29|52.89|55.79|53.39|55|52.6|0
1653493800000|2022-05-25 15:50:00|55.26|52.86|55.52|53.12|55.75|53.35|55.06|52.66|0
1653494100000|2022-05-25 15:55:00|55.58|53.18|55.55|53.15|55.6|53.2|54.93|52.53|0
1653494400000|2022-05-25 16:00:00|55.53|53.13|55.19|52.79|55.61|53.21|54.83|52.43|0
1653494700000|2022-05-25 16:05:00|55.22|52.82|56.07|53.67|56.24|53.84|54.93|52.53|0
1653495000000|2022-05-25 16:10:00|56.24|53.84|55.72|53.32|56.24|53.84|55.51|53.11|0
1653495300000|2022-05-25 16:15:00|55.67|53.27|56.23|53.83|56.53|54.13|55.61|53.21|0
1653495600000|2022-05-25 16:20:00|56.33|53.93|57.23|54.83|57.26|54.86|56.26|53.86|0
1653495900000|2022-05-25 16:25:00|57.13|54.73|57.45|55.05|58.14|55.74|57.13|54.73|0
1653496200000|2022-05-25 16:30:00|57.4|55|56.65|54.25|57.4|55|56.15|53.75|0
1653496500000|2022-05-25 16:35:00|56.76|54.36|56.89|54.49|57.36|54.96|56.45|54.05|0
1653496800000|2022-05-25 16:40:00|56.92|54.52|56.33|53.93|56.92|54.52|56.28|53.88|0
1653497100000|2022-05-25 16:45:00|56.28|53.88|55.68|53.28|56.38|53.98|55.57|53.17|0
1653497400000|2022-05-25 16:50:00|55.72|53.32|56.11|53.71|56.34|53.94|55.72|53.32|0
1653497700000|2022-05-25 16:55:00|56.18|53.78|55.55|53.15|56.61|54.21|55.51|53.11|0
1653498000000|2022-05-25 17:00:00|55.66|53.26|56.16|53.76|56.37|53.97|55.66|53.26|0
1653498300000|2022-05-25 17:05:00|56.07|53.67|56|53.6|56.37|53.97|55.84|53.44|0
1653498600000|2022-05-25 17:10:00|55.97|53.57|56.33|53.93|57.14|54.74|55.9|53.5|0
1653498900000|2022-05-25 17:15:00|56.3|53.9|56.13|53.73|56.33|53.93|55.6|53.2|0
1653499200000|2022-05-25 17:20:00|56.06|53.66|56.26|53.86|56.61|54.21|55.86|53.46|0
1653499500000|2022-05-25 17:25:00|56.23|53.83|55.63|53.23|56.63|54.23|55.37|52.97|0
1653499800000|2022-05-25 17:30:00|55.73|53.33|55.36|52.96|55.83|53.43|55.33|52.93|0
1653500100000|2022-05-25 17:35:00|55.43|53.03|55.26|52.86|55.5|53.1|54.64|52.24|0
1653500400000|2022-05-25 17:40:00|55.2|52.8|55.06|52.66|55.56|53.16|54.97|52.57|0
1653500700000|2022-05-25 17:45:00|55.03|52.63|54.87|52.47|55.33|52.93|54.83|52.43|0
1653501000000|2022-05-25 17:50:00|54.83|52.43|55.63|53.23|55.82|53.42|54.8|52.4|0
1653501300000|2022-05-25 17:55:00|55.65|53.25|55.71|52.83|56.12|53.32|55.45|52.58|0
1653501600000|2022-05-25 18:00:00|55.72|52.84|54.35|51.47|56.12|53.24|53.21|50.33|0
1653501900000|2022-05-25 18:05:00|54.45|51.57|55.75|52.87|57.6|54.72|53.81|50.93|0
1653502200000|2022-05-25 18:10:00|55.65|52.77|54.58|51.7|55.94|53.06|53.89|51.01|0
1653502500000|2022-05-25 18:15:00|54.56|51.68|53.93|51.05|54.86|51.98|52.68|49.8|0
1653502800000|2022-05-25 18:20:00|53.82|50.94|53.28|50.4|54.17|51.29|52.74|49.86|0
1653503100000|2022-05-25 18:25:00|53.21|50.33|52.02|49.14|53.48|50.6|51.8|48.92|0
1653503400000|2022-05-25 18:30:00|51.86|48.98|51.77|48.89|52.48|49.6|51.49|48.61|0
1653503700000|2022-05-25 18:35:00|51.74|48.86|53.11|50.23|53.37|50.49|51.43|48.55|0
1653504000000|2022-05-25 18:40:00|53.02|50.14|52.67|49.79|53.15|50.27|51.68|48.8|0
1653504300000|2022-05-25 18:45:00|52.55|49.67|52.92|50.04|52.92|50.04|52.2|49.32|0
1653504600000|2022-05-25 18:50:00|52.7|49.82|51.49|48.61|52.73|49.85|51.4|48.52|0
1653504900000|2022-05-25 18:55:00|51.43|48.55|50.93|48.05|52.05|49.17|50.9|48.02|0
1653505200000|2022-05-25 19:00:00|50.87|47.99|49.42|46.54|51.11|48.23|49.21|46.33|0
1653505500000|2022-05-25 19:05:00|49.39|46.51|49.15|46.27|49.9|47.02|49.04|46.16|0
1653505800000|2022-05-25 19:10:00|49.21|46.33|49|46.12|49.33|46.45|48.77|45.89|0
1653506100000|2022-05-25 19:15:00|48.92|46.04|49.68|46.8|49.83|46.95|48.92|46.04|0
1653506400000|2022-05-25 19:20:00|49.65|46.77|49.7|46.82|49.98|47.1|49.33|46.45|0
1653506700000|2022-05-25 19:25:00|49.68|46.8|49.89|47.01|50.01|47.13|49.41|46.53|0
1653507000000|2022-05-25 19:30:00|49.77|46.89|50.11|47.23|50.28|47.4|49.26|46.38|0
1653507300000|2022-05-25 19:35:00|50.21|47.33|50.7|47.82|50.97|48.09|50.12|47.24|0
1653507600000|2022-05-25 19:40:00|50.79|47.91|50.42|47.54|51.28|48.4|50.33|47.45|0
1653507900000|2022-05-25 19:45:00|50.51|47.63|50.93|48.05|51.3|48.42|50.51|47.63|0
1653508200000|2022-05-25 19:50:00|51.47|48.59|51.57|48.45|52.47|49.38|51.45|48.33|0
1653508500000|2022-05-25 19:55:00|51.7|48.58|51.24|48.36|51.7|48.73|50.81|47.93|0
1653508800000|2022-05-25 20:00:00|50.96|48.08|51.11|48.23|51.27|48.39|50.93|48.05|0
1653509100000|2022-05-25 20:05:00|51.08|48.2|52.07|49.19|52.07|49.19|50.93|48.05|0
1653509400000|2022-05-25 20:10:00|52.03|49.15|51.81|48.93|52.19|49.31|51.41|48.53|0
1653509700000|2022-05-25 20:15:00|52.27|48.91|51.94|48.58|52.27|48.91|51.87|48.51|0
1653510000000|2022-05-25 20:20:00|51.93|48.57|53.46|50.1|53.56|50.2|51.93|48.57|0
1653510300000|2022-05-25 20:25:00|53.43|50.07|53.22|49.86|53.94|50.58|53.22|49.86|0
1653510600000|2022-05-25 20:30:00|53.33|49.97|52.39|49.03|53.44|50.08|52.36|49|0
1653510900000|2022-05-25 20:35:00|52.4|49.04|52.23|48.87|52.62|49.26|52.11|48.75|0
1653511200000|2022-05-25 20:40:00|52.25|48.89|52.73|49.37|52.73|49.37|52.25|48.89|0
1653511500000|2022-05-25 20:45:00|52.76|49.4|52.82|49.46|53.01|49.65|52.63|49.27|0
1653511800000|2022-05-25 20:50:00|52.79|49.43|52.53|49.17|52.88|49.52|52.5|49.14|0
1653512100000|2022-05-25 20:55:00|52.58|49.22|52.2|48.84|52.58|49.22|52.2|48.84|0
1653512400000|2022-05-25 21:00:00|52.34|48.98|52.35|48.99|52.35|48.99|52.26|48.9|0
1653512700000|2022-05-25 21:05:00|52.34|48.98|52.29|48.93|52.38|49.02|52.29|48.93|0
1653513000000|2022-05-25 21:10:00|52.3|48.94|52.34|48.98|52.4|49.04|52.3|48.94|0
1653513300000|2022-05-25 21:15:00|52.33|48.97|52.32|48.96|52.36|49|52.31|48.95|0
1653513600000|2022-05-25 21:20:00|52.33|48.97|52.36|49|52.39|49.03|52.33|48.97|0
1653513900000|2022-05-25 21:25:00|52.37|49.01|52.29|48.93|52.38|49.02|52.29|48.93|0
1653514200000|2022-05-25 21:30:00|52.3|48.94|52.25|48.89|52.3|48.94|52.25|48.89|0
1653514500000|2022-05-25 21:35:00|52.28|48.92|52.22|48.86|52.29|48.93|52.22|48.86|0
1653514800000|2022-05-25 21:40:00|52.21|48.85|52.2|48.84|52.26|48.9|52.19|48.83|0
1653515100000|2022-05-25 21:45:00|52.19|48.83|52.23|48.87|52.26|48.9|52.17|48.81|0
1653515400000|2022-05-25 21:50:00|52.21|48.85|52.17|48.81|52.22|48.86|52.16|48.8|0
1653515700000|2022-05-25 21:55:00|52.13|48.77|52.17|48.81|52.28|48.92|52.13|48.77|0
1653516000000|2022-05-25 22:00:00|51.99|48.63|51.77|48.41|51.99|48.63|51.6|48.24|0
1653516300000|2022-05-25 22:05:00|51.76|48.4|51.83|48.47|51.94|48.58|51.68|48.32|0
1653516600000|2022-05-25 22:10:00|51.82|48.46|51.44|48.08|51.83|48.47|51.41|48.05|0
1653516900000|2022-05-25 22:15:00|51.41|48.05|51.53|48.17|51.6|48.24|51.41|48.05|0
1653517200000|2022-05-25 22:20:00|51.56|48.2|51.72|48.36|51.75|48.39|51.52|48.16|0
1653517500000|2022-05-25 22:25:00|51.75|48.39|52.12|48.76|52.15|48.79|51.67|48.31|0
1653517800000|2022-05-25 22:30:00|52.08|48.72|51.94|48.58|52.16|48.8|51.94|48.58|0
1653518100000|2022-05-25 22:35:00|51.96|48.6|51.83|48.47|51.96|48.6|51.77|48.41|0
1653518400000|2022-05-25 22:40:00|51.77|48.41|51.92|48.56|51.92|48.56|51.68|48.32|0
1653518700000|2022-05-25 22:45:00|51.97|48.61|52.03|48.67|52.03|48.67|51.92|48.56|0
1653519000000|2022-05-25 22:50:00|52.01|48.65|52|48.64|52.07|48.71|51.95|48.59|0
1653519300000|2022-05-25 22:55:00|51.98|48.62|51.58|48.22|52.07|48.71|51.55|48.19|0
1653519600000|2022-05-25 23:00:00|51.51|48.15|51.48|48.12|51.64|48.28|51.45|48.09|0
1653519900000|2022-05-25 23:05:00|51.45|48.09|51.66|48.3|51.66|48.3|51.44|48.08|0
1653520200000|2022-05-25 23:10:00|51.63|48.27|51.32|47.96|51.63|48.27|51.32|47.96|0
1653520500000|2022-05-25 23:15:00|51.29|47.93|51.41|48.05|51.41|48.05|51.26|47.9|0
1653520800000|2022-05-25 23:20:00|51.44|48.08|51.56|48.2|51.56|48.2|51.41|48.05|0
1653521100000|2022-05-25 23:25:00|51.55|48.19|51.55|48.19|51.64|48.28|51.53|48.17|0
1653521400000|2022-05-25 23:30:00|51.56|48.2|51.71|48.35|51.73|48.37|51.42|48.06|0
1653521700000|2022-05-25 23:35:00|51.65|48.29|51.77|48.41|51.8|48.44|51.56|48.2|0
1653522000000|2022-05-25 23:40:00|51.9|48.54|51.68|48.32|51.9|48.54|51.62|48.26|0
1653522300000|2022-05-25 23:45:00|51.65|48.29|51.75|48.39|51.86|48.5|51.55|48.19|0
1653522600000|2022-05-25 23:50:00|51.8|48.44|52.23|48.87|52.23|48.87|51.77|48.41|0
1653522900000|2022-05-25 23:55:00|52.25|48.89|52.24|48.88|52.38|49.02|52.14|48.78|0
1653523200000|2022-05-26 00:00:00|52.32|48.96|51.76|48.4|52.41|49.05|51.65|48.29|0
1653523500000|2022-05-26 00:05:00|51.82|48.46|51.11|47.75|51.88|48.52|51.11|47.75|0
1653523800000|2022-05-26 00:10:00|51.02|47.66|50|46.64|51.07|47.71|49.85|46.49|0
1653524100000|2022-05-26 00:15:00|50.06|46.7|50.68|47.32|50.69|47.33|50.06|46.7|0
1653524400000|2022-05-26 00:20:00|50.71|47.35|50.74|47.38|50.77|47.41|50.53|47.17|0
1653524700000|2022-05-26 00:25:00|50.71|47.35|50.14|46.78|50.77|47.41|50.14|46.78|0
1653525000000|2022-05-26 00:30:00|50.12|46.76|49.78|46.42|50.38|47.02|49.69|46.33|0
1653525300000|2022-05-26 00:35:00|49.84|46.48|50.13|46.77|50.28|46.92|49.84|46.48|0
1653525600000|2022-05-26 00:40:00|50.07|46.71|49.56|46.2|50.27|46.91|49.54|46.18|0
1653525900000|2022-05-26 00:45:00|49.58|46.22|49.71|46.35|49.71|46.35|49.42|46.06|0
1653526200000|2022-05-26 00:50:00|49.68|46.32|49.72|46.36|49.92|46.56|49.68|46.32|0
1653526500000|2022-05-26 00:55:00|49.71|46.35|49.59|46.23|49.95|46.59|49.59|46.23|0
1653526800000|2022-05-26 01:00:00|49.6|46.24|49.67|46.31|49.82|46.46|49.6|46.24|0
1653527100000|2022-05-26 01:05:00|49.7|46.34|49.38|46.02|49.85|46.49|49.38|46.02|0
1653527400000|2022-05-26 01:10:00|49.39|46.03|49.73|46.37|49.73|46.37|49.38|46.02|0
1653527700000|2022-05-26 01:15:00|49.74|46.38|49.73|46.37|49.82|46.46|49.55|46.19|0
1653528000000|2022-05-26 01:20:00|49.74|46.38|50.19|46.83|50.23|46.87|49.71|46.35|0
1653528300000|2022-05-26 01:25:00|50.17|46.81|50.41|47.05|50.41|47.05|50.14|46.78|0
1653528600000|2022-05-26 01:30:00|50.38|47.02|50.5|47.14|50.74|47.38|50.38|47.02|0
1653528900000|2022-05-26 01:35:00|50.53|47.17|51.04|47.68|51.3|47.94|50.53|47.17|0
1653529200000|2022-05-26 01:40:00|51.09|47.73|51.04|47.68|51.19|47.83|50.84|47.48|0
1653529500000|2022-05-26 01:45:00|51.07|47.71|51.19|47.83|51.4|48.04|50.87|47.51|0
1653529800000|2022-05-26 01:50:00|51.21|47.85|51.13|47.77|51.24|47.88|50.97|47.61|0
1653530100000|2022-05-26 01:55:00|51.19|47.83|51.65|48.29|51.8|48.44|51.19|47.83|0
1653530400000|2022-05-26 02:00:00|51.61|48.25|51.64|48.28|51.77|48.41|51.38|48.02|0
1653530700000|2022-05-26 02:05:00|51.7|48.34|51.46|48.1|51.7|48.34|51.46|48.1|0
1653531000000|2022-05-26 02:10:00|51.43|48.07|51.9|48.54|52.01|48.65|51.33|47.97|0
1653531300000|2022-05-26 02:15:00|51.92|48.56|51.51|48.15|51.95|48.59|51.51|48.15|0
1653531600000|2022-05-26 02:20:00|51.44|48.08|51.45|48.09|51.76|48.4|51.42|48.06|0
1653531900000|2022-05-26 02:25:00|51.43|48.07|51.4|48.04|51.48|48.12|51.2|47.84|0
1653532200000|2022-05-26 02:30:00|51.39|48.03|51.08|47.72|51.39|48.03|51.05|47.69|0
1653532500000|2022-05-26 02:35:00|51.05|47.69|51.38|48.02|51.41|48.05|51.05|47.69|0
1653532800000|2022-05-26 02:40:00|51.34|47.98|51.35|47.99|51.55|48.19|51.12|47.76|0
1653533100000|2022-05-26 02:45:00|51.32|47.96|51.44|48.08|51.44|48.08|51.22|47.86|0
1653533400000|2022-05-26 02:50:00|51.47|48.11|51.34|47.98|51.47|48.11|51.31|47.95|0
1653533700000|2022-05-26 02:55:00|51.37|48.01|51.52|48.16|51.54|48.18|51.28|47.92|0
1653534000000|2022-05-26 03:00:00|51.56|48.2|51.49|48.13|51.59|48.23|51.43|48.07|0
1653534300000|2022-05-26 03:05:00|51.52|48.16|52.26|48.9|52.33|48.97|51.52|48.16|0
1653534600000|2022-05-26 03:10:00|52.23|48.87|52.35|48.99|52.51|49.15|52.19|48.83|0
1653534900000|2022-05-26 03:15:00|52.39|49.03|52.76|49.4|52.87|49.51|52.29|48.93|0
1653535200000|2022-05-26 03:20:00|52.79|49.43|52.27|48.91|52.79|49.43|52.22|48.86|0
1653535500000|2022-05-26 03:25:00|52.19|48.83|52.13|48.77|52.44|49.08|52.05|48.69|0
1653535800000|2022-05-26 03:30:00|52.15|48.79|51.77|48.41|52.25|48.89|51.63|48.27|0
1653536100000|2022-05-26 03:35:00|51.72|48.36|51.97|48.61|51.97|48.61|51.66|48.3|0
1653536400000|2022-05-26 03:40:00|51.94|48.58|51.72|48.36|51.94|48.58|51.66|48.3|0
1653536700000|2022-05-26 03:45:00|51.75|48.39|51.69|48.33|51.79|48.43|51.69|48.33|0
1653537000000|2022-05-26 03:50:00|51.75|48.39|51.76|48.4|51.81|48.45|51.7|48.34|0
1653537300000|2022-05-26 03:55:00|51.78|48.42|51.45|48.09|51.81|48.45|51.31|47.95|0
1653537600000|2022-05-26 04:00:00|51.44|48.08|51.6|48.24|51.62|48.26|51.37|48.01|0
1653537900000|2022-05-26 04:05:00|51.56|48.2|51.66|48.3|51.69|48.33|51.49|48.13|0
1653538200000|2022-05-26 04:10:00|51.65|48.29|51.72|48.36|51.75|48.39|51.55|48.19|0
1653538500000|2022-05-26 04:15:00|51.71|48.35|51.67|48.31|51.74|48.38|51.61|48.25|0
1653538800000|2022-05-26 04:20:00|51.7|48.34|51.92|48.56|51.98|48.62|51.64|48.28|0
1653539100000|2022-05-26 04:25:00|51.96|48.6|51.95|48.59|52.07|48.71|51.91|48.55|0
1653539400000|2022-05-26 04:30:00|51.93|48.57|51.94|48.58|51.95|48.59|51.87|48.51|0
1653539700000|2022-05-26 04:35:00|51.97|48.61|51.82|48.46|51.97|48.61|51.74|48.38|0
1653540000000|2022-05-26 04:40:00|51.8|48.44|52.09|48.73|52.16|48.8|51.79|48.43|0
1653540300000|2022-05-26 04:45:00|52.12|48.76|52.03|48.67|52.12|48.76|51.97|48.61|0
1653540600000|2022-05-26 04:50:00|52.05|48.69|52.46|49.1|52.53|49.17|52.03|48.67|0
1653540900000|2022-05-26 04:55:00|52.48|49.12|52.52|49.16|52.62|49.26|52.43|49.07|0
1653541200000|2022-05-26 05:00:00|52.55|49.19|52.43|49.07|52.79|49.43|52.37|49.01|0
1653541500000|2022-05-26 05:05:00|52.47|49.11|52.24|48.88|52.54|49.18|52.19|48.83|0
1653541800000|2022-05-26 05:10:00|52.21|48.85|52.38|49.02|52.39|49.03|52.08|48.72|0
1653542100000|2022-05-26 05:15:00|52.36|49|52.23|48.87|52.67|49.31|52.17|48.81|0
1653542400000|2022-05-26 05:20:00|52.25|48.89|52.42|49.06|52.42|49.06|52.08|48.72|0
1653542700000|2022-05-26 05:25:00|52.39|49.03|52.32|48.96|52.51|49.15|52.26|48.9|0
1653543000000|2022-05-26 05:30:00|52.29|48.93|52.13|48.77|52.34|48.98|52.07|48.71|0
1653543300000|2022-05-26 05:35:00|52.1|48.74|52.41|49.05|52.44|49.08|52.07|48.71|0
1653543600000|2022-05-26 05:40:00|52.44|49.08|52.22|48.86|52.5|49.14|52.13|48.77|0
1653543900000|2022-05-26 05:45:00|52.19|48.83|52.23|48.87|52.35|48.99|52.03|48.67|0
1653544200000|2022-05-26 05:50:00|52.22|48.86|52.87|49.51|52.87|49.51|52.22|48.86|0
1653544500000|2022-05-26 05:55:00|52.84|49.48|52.78|49.42|53.16|49.8|52.62|49.26|0
1653544800000|2022-05-26 06:00:00|52.68|49.32|52.95|49.59|53.06|49.7|52.48|49.12|0
1653545100000|2022-05-26 06:05:00|52.96|49.6|53.09|49.73|53.21|49.85|52.77|49.41|0
1653545400000|2022-05-26 06:10:00|53.1|49.74|52.96|49.6|53.1|49.74|52.71|49.35|0
1653545700000|2022-05-26 06:15:00|52.86|49.5|52.39|49.03|52.88|49.52|52.39|49.03|0
1653546000000|2022-05-26 06:20:00|52.42|49.06|52.26|48.9|52.67|49.31|52.26|48.9|0
1653546300000|2022-05-26 06:25:00|52.36|49|52.56|49.2|52.64|49.28|52.26|48.9|0
1653546600000|2022-05-26 06:30:00|52.54|49.18|52.7|49.34|52.82|49.46|52.54|49.18|0
1653546900000|2022-05-26 06:35:00|52.75|49.39|52.51|49.15|52.75|49.39|52.32|48.96|0
1653547200000|2022-05-26 06:40:00|52.54|49.18|52.5|49.14|52.63|49.27|51.63|48.27|0
1653547500000|2022-05-26 06:45:00|52.52|49.16|52.6|49.24|52.63|49.27|52.28|48.92|0
1653547800000|2022-05-26 06:50:00|52.58|49.22|52.44|49.08|52.6|49.24|52.41|49.05|0
1653548100000|2022-05-26 06:55:00|52.41|49.05|52.28|48.92|52.44|49.08|52.12|48.76|0
1653548400000|2022-05-26 07:00:00|52.34|48.98|52.11|48.75|52.34|48.98|51.78|48.42|0
1653548700000|2022-05-26 07:05:00|51.88|49|51.69|48.81|52.04|49.16|51.57|48.69|0
1653549000000|2022-05-26 07:10:00|51.71|48.83|51.86|48.98|51.94|49.06|51.57|48.69|0
1653549300000|2022-05-26 07:15:00|51.91|49.03|51.4|48.52|51.91|49.03|51.36|48.48|0
1653549600000|2022-05-26 07:20:00|51.38|48.5|51.1|48.22|51.44|48.56|51.04|48.16|0
1653549900000|2022-05-26 07:25:00|51.07|48.19|50.96|48.08|51.16|48.28|50.95|48.07|0
1653550200000|2022-05-26 07:30:00|50.91|48.03|50.46|47.58|50.91|48.03|50.46|47.58|0
1653550500000|2022-05-26 07:35:00|50.49|47.61|49.91|47.03|50.64|47.76|49.91|47.03|0
1653550800000|2022-05-26 07:40:00|49.88|47|50.22|47.34|51.03|48.15|49.67|46.79|0
1653551100000|2022-05-26 07:45:00|50.25|47.37|50.52|47.64|50.64|47.76|50.1|47.22|0
1653551400000|2022-05-26 07:50:00|50.55|47.67|50.34|47.46|50.6|47.72|50.31|47.43|0
1653551700000|2022-05-26 07:55:00|50.31|47.43|49.71|46.83|50.31|47.43|49.68|46.8|0
1653552000000|2022-05-26 08:00:00|49.68|46.8|50.15|47.27|50.27|47.39|49.68|46.8|0
1653552300000|2022-05-26 08:05:00|50.14|47.26|50.21|47.33|50.33|47.45|49.97|47.09|0
1653552600000|2022-05-26 08:10:00|50.27|47.39|50.72|47.84|50.72|47.84|50.12|47.24|0
1653552900000|2022-05-26 08:15:00|50.78|47.9|51.05|48.17|51.05|48.17|50.69|47.81|0
1653553200000|2022-05-26 08:20:00|51.07|48.19|51.2|48.32|51.23|48.35|50.87|47.99|0
1653553500000|2022-05-26 08:25:00|51.23|48.35|51.48|48.6|51.54|48.66|51.17|48.29|0
1653553800000|2022-05-26 08:30:00|51.45|48.57|50.79|47.91|51.81|48.93|50.76|47.88|0
1653554100000|2022-05-26 08:35:00|51.72|48.84|52.09|49.21|52.18|49.3|51.72|48.84|0
1653554400000|2022-05-26 08:40:00|52.06|49.18|51.99|49.11|52.15|49.27|51.9|49.02|0
1653554700000|2022-05-26 08:45:00|52.02|49.14|52.27|49.39|52.52|49.64|51.96|49.08|0
1653555000000|2022-05-26 08:50:00|52.24|49.36|52.05|49.17|52.27|49.39|51.93|49.05|0
1653555300000|2022-05-26 08:55:00|52|49.12|51.92|49.04|52.11|49.23|51.83|48.95|0
1653555600000|2022-05-26 09:00:00|51.89|49.01|51.78|48.9|52.31|49.43|51.62|48.74|0
1653555900000|2022-05-26 09:05:00|51.79|48.91|51.57|48.69|51.9|49.02|51.5|48.62|0
1653556200000|2022-05-26 09:10:00|51.56|48.68|51.49|48.61|51.65|48.77|51.45|48.57|0
1653556500000|2022-05-26 09:15:00|51.46|48.58|51.46|48.58|51.51|48.63|51.28|48.4|0
1653556800000|2022-05-26 09:20:00|51.45|48.57|50.85|47.97|51.46|48.58|50.85|47.97|0
1653557100000|2022-05-26 09:25:00|50.78|47.9|50.87|47.99|50.9|48.02|50.51|47.63|0
1653557400000|2022-05-26 09:30:00|50.83|47.95|50.84|47.96|51.02|48.14|50.75|47.87|0
1653557700000|2022-05-26 09:35:00|50.83|47.95|50.84|47.96|50.99|48.11|50.75|47.87|0
1653558000000|2022-05-26 09:40:00|50.87|47.99|50.35|47.47|50.96|48.08|50.3|47.42|0
1653558300000|2022-05-26 09:45:00|50.34|47.46|49.81|46.93|50.38|47.5|49.78|46.9|0
1653558600000|2022-05-26 09:50:00|49.82|46.94|49.83|46.95|50.02|47.14|49.74|46.86|0
1653558900000|2022-05-26 09:55:00|49.82|46.94|49.77|46.89|49.92|47.04|49.56|46.68|0
1653559200000|2022-05-26 10:00:00|49.8|46.92|49.68|46.8|49.92|47.04|49.61|46.73|0
1653559500000|2022-05-26 10:05:00|49.66|46.78|49.38|46.5|49.83|46.95|49.38|46.5|0
1653559800000|2022-05-26 10:10:00|49.33|46.45|49.79|46.91|49.88|47|49.33|46.45|0
1653560100000|2022-05-26 10:15:00|49.82|46.94|50.06|47.18|50.12|47.24|49.82|46.94|0
1653560400000|2022-05-26 10:20:00|50.05|47.17|50.08|47.2|50.14|47.26|49.91|47.03|0
1653560700000|2022-05-26 10:25:00|50.09|47.21|50.25|47.37|50.25|47.37|50|47.12|0
1653561000000|2022-05-26 10:30:00|50.24|47.36|50.39|47.51|50.54|47.66|50.18|47.3|0
1653561300000|2022-05-26 10:35:00|50.4|47.52|50.28|47.4|50.48|47.6|50.28|47.4|0
1653561600000|2022-05-26 10:40:00|50.26|47.38|50.26|47.38|50.52|47.64|50.25|47.37|0
1653561900000|2022-05-26 10:45:00|50.23|47.35|49.99|47.11|50.23|47.35|49.96|47.08|0
1653562200000|2022-05-26 10:50:00|49.96|47.08|49.48|46.6|49.96|47.08|49.39|46.51|0
1653562500000|2022-05-26 10:55:00|49.46|46.58|49.47|46.59|49.57|46.69|49.09|46.21|0
1653562800000|2022-05-26 11:00:00|49.46|46.58|48.76|45.88|49.5|46.62|48.7|45.82|0
1653563100000|2022-05-26 11:05:00|48.72|45.84|48.88|46|49.06|46.18|48.69|45.81|0
1653563400000|2022-05-26 11:10:00|48.91|46.03|48.23|45.35|48.97|46.09|48.17|45.29|0
1653563700000|2022-05-26 11:15:00|48.26|45.38|49.4|46.52|49.75|46.87|47.9|45.02|0
1653564000000|2022-05-26 11:20:00|49.37|46.49|48.69|45.81|49.49|46.61|48.69|45.81|0
1653564300000|2022-05-26 11:25:00|48.72|45.84|48.4|45.52|48.95|46.07|48.29|45.41|0
1653564600000|2022-05-26 11:30:00|48.37|45.49|49.07|46.19|49.1|46.22|48.31|45.43|0
1653564900000|2022-05-26 11:35:00|49.1|46.22|48.89|46.01|49.33|46.45|48.83|45.95|0
1653565200000|2022-05-26 11:40:00|48.92|46.04|49.02|46.14|49.04|46.16|48.74|45.86|0
1653565500000|2022-05-26 11:45:00|49|46.12|48.71|45.83|49.09|46.21|48.65|45.77|0
1653565800000|2022-05-26 11:50:00|48.74|45.86|49.07|46.19|49.09|46.21|48.59|45.71|0
1653566100000|2022-05-26 11:55:00|49.09|46.21|49.17|46.29|49.41|46.53|49.09|46.21|0
1653566400000|2022-05-26 12:00:00|49.23|46.35|49.39|46.51|49.57|46.69|49.2|46.32|0
1653566700000|2022-05-26 12:05:00|49.42|46.54|49.73|46.85|49.79|46.91|49.42|46.54|0
1653567000000|2022-05-26 12:10:00|49.76|46.88|49.67|46.79|49.76|46.88|49.52|46.64|0
1653567300000|2022-05-26 12:15:00|49.65|46.77|49.87|46.99|50.05|47.17|49.65|46.77|0
1653567600000|2022-05-26 12:20:00|49.84|46.96|49.78|46.9|49.87|46.99|49.54|46.66|0
1653567900000|2022-05-26 12:25:00|49.81|46.93|49.87|46.99|49.94|47.06|49.69|46.81|0
1653568200000|2022-05-26 12:30:00|49.82|46.94|50.25|47.37|51.02|48.14|49.44|46.56|0
1653568500000|2022-05-26 12:35:00|50.24|47.36|50.06|47.18|50.61|47.73|49.98|47.1|0
1653568800000|2022-05-26 12:40:00|50.04|47.16|48.24|45.36|50.13|47.25|48.13|45.25|0
1653569100000|2022-05-26 12:45:00|48.22|45.34|48.1|45.22|48.42|45.54|47.94|45.06|0
1653569400000|2022-05-26 12:50:00|48.16|45.28|47.87|44.99|48.38|45.5|47.72|44.84|0
1653569700000|2022-05-26 12:55:00|47.9|45.02|48.21|45.33|48.33|45.45|47.9|45.02|0
1653570000000|2022-05-26 13:00:00|48.24|45.36|48.59|45.71|48.59|45.71|48.15|45.27|0
1653570300000|2022-05-26 13:05:00|48.61|45.73|48.82|45.94|48.91|46.03|48.53|45.65|0
1653570600000|2022-05-26 13:10:00|48.88|46|48.85|45.97|49.03|46.15|48.73|45.85|0
1653570900000|2022-05-26 13:15:00|48.82|45.94|49.45|46.57|49.56|46.68|48.82|45.94|0
1653571200000|2022-05-26 13:20:00|49.47|46.59|49.32|46.44|49.73|46.85|49.2|46.32|0
1653571500000|2022-05-26 13:25:00|49.29|46.41|49.46|46.58|49.55|46.67|49.26|46.38|0
1653571800000|2022-05-26 13:30:00|49.61|46.73|47.82|44.94|49.63|46.75|47.76|44.88|0
1653572100000|2022-05-26 13:35:00|47.85|44.97|46.93|44.05|48.02|45.14|46.46|43.58|0
1653572400000|2022-05-26 13:40:00|46.84|43.96|47.61|44.73|48.18|45.3|46.74|43.86|0
1653572700000|2022-05-26 13:45:00|47.55|44.67|47.18|44.3|48.09|45.21|46.92|44.04|0
1653573000000|2022-05-26 13:50:00|46.98|44.1|46.61|43.73|47.15|44.27|46.2|43.32|0
1653573300000|2022-05-26 13:55:00|46.69|43.81|46.38|43.5|46.91|44.03|46.19|43.31|0
1653573600000|2022-05-26 14:00:00|46.24|43.36|46.32|43.44|46.46|43.58|45.97|43.09|0
1653573900000|2022-05-26 14:05:00|46.3|43.42|45.79|42.91|46.49|43.61|45.5|42.62|0
1653574200000|2022-05-26 14:10:00|45.76|42.88|45.16|42.28|46.12|43.24|44.99|42.11|0
1653574500000|2022-05-26 14:15:00|45.18|42.3|45.65|42.77|45.87|42.99|44.86|41.98|0
1653574800000|2022-05-26 14:20:00|45.63|42.75|45.46|42.58|45.98|43.1|45.33|42.45|0
1653575100000|2022-05-26 14:25:00|45.43|42.55|46.03|43.15|46.11|43.23|45.43|42.55|0
1653575400000|2022-05-26 14:30:00|45.98|43.1|45.94|43.06|46.2|43.32|45.55|42.67|0
1653575700000|2022-05-26 14:35:00|45.91|43.03|45.28|42.4|45.91|43.03|45.28|42.4|0
1653576000000|2022-05-26 14:40:00|45.31|42.43|45.08|42.2|45.66|42.78|44.97|42.09|0
1653576300000|2022-05-26 14:45:00|45.1|42.22|44.91|42.03|45.48|42.6|44.86|41.98|0
1653576600000|2022-05-26 14:50:00|44.88|42|44.75|41.87|44.91|42.03|44.48|41.6|0
1653576900000|2022-05-26 14:55:00|44.72|41.84|44.5|41.62|44.88|42|44.42|41.54|0
1653577200000|2022-05-26 15:00:00|44.45|41.57|43.78|40.9|44.56|41.68|43.73|40.85|0
1653577500000|2022-05-26 15:05:00|43.81|40.93|44.44|41.56|44.5|41.62|43.7|40.82|0
1653577800000|2022-05-26 15:10:00|44.42|41.54|44.17|41.29|44.57|41.69|44.17|41.29|0
1653578100000|2022-05-26 15:15:00|44.15|41.27|44.25|41.37|44.38|41.5|43.99|41.11|0
1653578400000|2022-05-26 15:20:00|44.33|41.45|44.3|41.42|44.54|41.66|43.93|41.05|0
1653578700000|2022-05-26 15:25:00|44.28|41.4|44.67|41.79|44.78|41.9|44.13|41.25|0
1653579000000|2022-05-26 15:30:00|44.59|41.71|44.94|42.06|44.94|42.06|44.17|41.29|0
1653579300000|2022-05-26 15:35:00|45.02|42.14|44.56|41.68|45.13|42.25|44.51|41.63|0
1653579600000|2022-05-26 15:40:00|44.58|41.7|44.51|41.63|44.8|41.92|44.37|41.49|0
1653579900000|2022-05-26 15:45:00|44.45|41.57|44.91|42.03|45.2|42.32|44.41|41.53|0
1653580200000|2022-05-26 15:50:00|44.93|42.05|44.85|41.97|45.15|42.27|44.77|41.89|0
1653580500000|2022-05-26 15:55:00|44.82|41.94|44.65|41.77|44.85|41.97|44.29|41.41|0
1653580800000|2022-05-26 16:00:00|44.63|41.75|44.09|41.21|44.84|41.96|44.04|41.16|0
1653581100000|2022-05-26 16:05:00|44.12|41.24|44.41|41.53|44.52|41.64|44.07|41.19|0
1653581400000|2022-05-26 16:10:00|44.44|41.56|43.88|41|44.44|41.56|43.83|40.95|0
1653581700000|2022-05-26 16:15:00|43.9|41.02|43.9|41.02|44.11|41.23|43.85|40.97|0
1653582000000|2022-05-26 16:20:00|43.88|41|43.51|40.63|43.88|41|43.48|40.6|0
1653582300000|2022-05-26 16:25:00|43.48|40.6|43.27|40.39|43.66|40.78|43.27|40.39|0
1653582600000|2022-05-26 16:30:00|43.24|40.36|43.7|40.82|44.03|41.15|42.96|40.08|0
1653582900000|2022-05-26 16:35:00|43.67|40.79|43.54|40.66|43.83|40.95|43.51|40.63|0
1653583200000|2022-05-26 16:40:00|43.51|40.63|43.77|40.89|43.8|40.92|43.49|40.61|0
1653583500000|2022-05-26 16:45:00|43.82|40.94|43.53|40.65|43.93|41.05|43.46|40.58|0
1653583800000|2022-05-26 16:50:00|43.56|40.68|43.17|40.29|43.56|40.68|43.17|40.29|0
1653584100000|2022-05-26 16:55:00|43.14|40.26|42.91|40.03|43.25|40.37|42.86|39.98|0
1653584400000|2022-05-26 17:00:00|42.88|40|42.62|39.74|42.91|40.03|42.6|39.72|0
1653584700000|2022-05-26 17:05:00|42.65|39.77|42.37|39.49|42.7|39.82|42.37|39.49|0
1653585000000|2022-05-26 17:10:00|42.34|39.46|42.77|39.89|43.06|40.18|42.19|39.31|0
1653585300000|2022-05-26 17:15:00|42.75|39.87|43|40.12|43.08|40.2|42.75|39.87|0
1653585600000|2022-05-26 17:20:00|42.98|40.1|43.39|40.51|43.39|40.51|42.65|39.77|0
1653585900000|2022-05-26 17:25:00|43.37|40.49|43.39|40.51|43.57|40.69|42.95|40.07|0
1653586200000|2022-05-26 17:30:00|43.34|40.46|43.02|40.14|43.44|40.56|42.97|40.09|0
1653586500000|2022-05-26 17:35:00|43.06|40.18|43.15|40.27|43.28|40.4|43.05|40.17|0
1653586800000|2022-05-26 17:40:00|43.13|40.25|43.07|40.19|43.31|40.43|42.97|40.09|0
1653587100000|2022-05-26 17:45:00|43.1|40.22|42.99|40.11|43.17|40.29|42.89|40.01|0
1653587400000|2022-05-26 17:50:00|43.02|40.14|43.08|40.2|43.15|40.27|42.94|40.06|0
1653587700000|2022-05-26 17:55:00|43.09|40.21|42.76|39.88|43.48|40.6|42.65|39.77|0
1653588000000|2022-05-26 18:00:00|42.78|39.9|42.78|39.9|43.04|40.16|42.63|39.75|0
1653588300000|2022-05-26 18:05:00|42.81|39.93|42.91|40.03|43.27|40.39|42.73|39.85|0
1653588600000|2022-05-26 18:10:00|42.86|39.98|42.85|39.97|43.19|40.31|42.75|39.87|0
1653588900000|2022-05-26 18:15:00|42.9|40.02|42.9|40.02|43.01|40.13|42.67|39.79|0
1653589200000|2022-05-26 18:20:00|42.88|40|42.41|39.53|42.9|40.02|42.41|39.53|0
1653589500000|2022-05-26 18:25:00|42.44|39.56|42.85|39.97|42.95|40.07|42.36|39.48|0
1653589800000|2022-05-26 18:30:00|42.87|39.99|43.06|40.18|43.13|40.25|42.74|39.86|0
1653590100000|2022-05-26 18:35:00|43.05|40.17|43.36|40.48|43.62|40.74|43.02|40.14|0
1653590400000|2022-05-26 18:40:00|43.39|40.51|43.1|40.22|43.59|40.71|43.02|40.14|0
1653590700000|2022-05-26 18:45:00|43.07|40.19|43.15|40.27|43.3|40.42|42.94|40.06|0
1653591000000|2022-05-26 18:50:00|43.14|40.26|43.12|40.24|43.25|40.37|42.89|40.01|0
1653591300000|2022-05-26 18:55:00|43.15|40.27|42.96|40.08|43.17|40.29|42.76|39.88|0
1653591600000|2022-05-26 19:00:00|43.01|40.13|43.66|40.78|43.87|40.99|42.91|40.03|0
1653591900000|2022-05-26 19:05:00|43.69|40.81|43.06|40.18|43.74|40.86|42.93|40.05|0
1653592200000|2022-05-26 19:10:00|43.09|40.21|43.44|40.56|43.61|40.73|43.06|40.18|0
1653592500000|2022-05-26 19:15:00|43.45|40.57|43.97|41.09|44.39|41.51|43.32|40.44|0
1653592800000|2022-05-26 19:20:00|43.94|41.06|44.17|41.29|44.5|41.62|43.84|40.96|0
1653593100000|2022-05-26 19:25:00|44.18|41.3|43.86|40.98|44.44|41.56|43.63|40.75|0
1653593400000|2022-05-26 19:30:00|43.94|41.06|43.52|40.64|44.04|41.16|43.44|40.56|0
1653593700000|2022-05-26 19:35:00|43.54|40.66|43.28|40.4|43.88|41|43.23|40.35|0
1653594000000|2022-05-26 19:40:00|43.33|40.45|42.69|39.81|43.36|40.48|42.69|39.81|0
1653594300000|2022-05-26 19:45:00|42.64|39.76|42.25|39.37|42.89|40.01|42.25|39.37|0
1653594600000|2022-05-26 19:50:00|42|39.12|43.46|40.58|43.46|40.58|42|39.12|0
1653594900000|2022-05-26 19:55:00|43.54|40.66|43.82|40.94|44.06|41.18|43.28|40.4|0
1653595200000|2022-05-26 20:00:00|43.74|40.86|44.27|41.39|44.27|41.39|43.53|40.65|0
1653595500000|2022-05-26 20:05:00|44.29|41.41|44.43|41.55|44.67|41.79|44.29|41.41|0
1653595800000|2022-05-26 20:10:00|44.42|41.54|44.48|41.6|44.54|41.66|44.25|41.37|0
1653596100000|2022-05-26 20:15:00|44.77|41.41|44.66|41.3|44.77|41.41|44.45|41.09|0
1653596400000|2022-05-26 20:20:00|44.67|41.31|44.73|41.37|44.74|41.38|44.55|41.19|0
1653596700000|2022-05-26 20:25:00|44.74|41.38|44.58|41.22|44.74|41.38|44.52|41.16|0
1653597000000|2022-05-26 20:30:00|44.6|41.24|44.47|41.11|44.66|41.3|44.46|41.1|0
1653597300000|2022-05-26 20:35:00|44.49|41.13|44.47|41.11|44.55|41.19|44.44|41.08|0
1653597600000|2022-05-26 20:40:00|44.49|41.13|44.44|41.08|44.52|41.16|44.41|41.05|0
1653597900000|2022-05-26 20:45:00|44.49|41.13|44.46|41.1|44.54|41.18|44.44|41.08|0
1653598200000|2022-05-26 20:50:00|44.51|41.15|44.43|41.07|44.62|41.26|44.43|41.07|0
1653598500000|2022-05-26 20:55:00|44.49|41.13|44.42|41.06|44.49|41.13|44.34|40.98|0
1653598800000|2022-05-26 21:00:00|44.44|41.08|44.37|41.01|44.44|41.08|44.35|40.99|0
1653599100000|2022-05-26 21:05:00|44.36|41|44.3|40.94|44.36|41|44.26|40.9|0
1653599400000|2022-05-26 21:10:00|44.31|40.95|44.39|41.03|44.4|41.04|44.3|40.94|0
1653599700000|2022-05-26 21:15:00|44.38|41.02|44.51|41.15|44.52|41.16|44.37|41.01|0
1653600000000|2022-05-26 21:20:00|44.5|41.14|44.48|41.12|44.52|41.16|44.47|41.11|0
1653600300000|2022-05-26 21:25:00|44.49|41.13|44.46|41.1|44.5|41.14|44.44|41.08|0
1653600600000|2022-05-26 21:30:00|44.45|41.09|44.4|41.04|44.45|41.09|44.4|41.04|0
1653600900000|2022-05-26 21:35:00|44.41|41.05|44.4|41.04|44.41|41.05|44.39|41.03|0
1653601200000|2022-05-26 21:40:00|44.42|41.06|44.42|41.06|44.42|41.06|44.38|41.02|0
1653601500000|2022-05-26 21:45:00|44.4|41.04|44.44|41.08|44.44|41.08|44.39|41.03|0
1653601800000|2022-05-26 21:50:00|44.42|41.06|44.46|41.1|44.5|41.14|44.41|41.05|0
1653602100000|2022-05-26 21:55:00|44.48|41.12|44.62|41.26|44.62|41.26|44.43|41.07|0
1653602400000|2022-05-26 22:00:00|44.68|41.32|44.47|41.11|44.75|41.39|44.39|41.03|0
1653602700000|2022-05-26 22:05:00|44.44|41.08|44.2|40.84|44.53|41.17|44.18|40.82|0
1653603000000|2022-05-26 22:10:00|44.15|40.79|44.13|40.77|44.36|41|44.08|40.72|0
1653603300000|2022-05-26 22:15:00|44.11|40.75|43.9|40.54|44.12|40.76|43.9|40.54|0
1653603600000|2022-05-26 22:20:00|43.92|40.56|43.76|40.4|43.92|40.56|43.68|40.32|0
1653603900000|2022-05-26 22:25:00|43.74|40.38|44.05|40.69|44.08|40.72|43.67|40.31|0
1653604200000|2022-05-26 22:30:00|44|40.64|44.18|40.82|44.2|40.84|43.92|40.56|0
1653604500000|2022-05-26 22:35:00|44.2|40.84|44.25|40.89|44.26|40.9|44.14|40.78|0
1653604800000|2022-05-26 22:40:00|44.23|40.87|43.91|40.55|44.25|40.89|43.91|40.55|0
1653605100000|2022-05-26 22:45:00|43.88|40.52|44.09|40.73|44.15|40.79|43.88|40.52|0
1653605400000|2022-05-26 22:50:00|44.07|40.71|44.04|40.68|44.12|40.76|43.96|40.6|0
1653605700000|2022-05-26 22:55:00|44.06|40.7|44.05|40.69|44.14|40.78|44.04|40.68|0
1653606000000|2022-05-26 23:00:00|44.02|40.66|44.15|40.79|44.19|40.83|44.02|40.66|0
1653606300000|2022-05-26 23:05:00|44.14|40.78|44.01|40.65|44.16|40.8|43.95|40.59|0
1653606600000|2022-05-26 23:10:00|44|40.64|44|40.64|44.03|40.67|43.91|40.55|0
1653606900000|2022-05-26 23:15:00|44.02|40.66|44.11|40.75|44.13|40.77|43.92|40.56|0
1653607200000|2022-05-26 23:20:00|44.08|40.72|43.97|40.61|44.08|40.72|43.95|40.59|0
1653607500000|2022-05-26 23:25:00|43.96|40.6|43.84|40.48|43.97|40.61|43.81|40.45|0
1653607800000|2022-05-26 23:30:00|43.87|40.51|43.73|40.37|43.89|40.53|43.73|40.37|0
1653608100000|2022-05-26 23:35:00|43.75|40.39|43.65|40.29|43.76|40.4|43.64|40.28|0
1653608400000|2022-05-26 23:40:00|43.6|40.24|43.64|40.28|43.68|40.32|43.57|40.21|0
1653608700000|2022-05-26 23:45:00|43.62|40.26|43.65|40.29|43.65|40.29|43.49|40.13|0
1653609000000|2022-05-26 23:50:00|43.58|40.22|43.65|40.29|43.78|40.42|43.57|40.21|0
1653609300000|2022-05-26 23:55:00|43.67|40.31|43.74|40.38|43.74|40.38|43.61|40.25|0
1653609600000|2022-05-27 00:00:00|43.72|40.36|43.64|40.28|43.8|40.44|43.46|40.1|0
1653609900000|2022-05-27 00:05:00|43.62|40.26|43.74|40.38|43.77|40.41|43.51|40.15|0
1653610200000|2022-05-27 00:10:00|43.77|40.41|43.94|40.58|43.99|40.63|43.72|40.36|0
1653610500000|2022-05-27 00:15:00|43.92|40.56|43.79|40.43|44.05|40.69|43.71|40.35|0
1653610800000|2022-05-27 00:20:00|43.77|40.41|43.79|40.43|43.87|40.51|43.69|40.33|0
1653611100000|2022-05-27 00:25:00|43.78|40.42|43.79|40.43|43.87|40.51|43.76|40.4|0
1653611400000|2022-05-27 00:30:00|43.76|40.4|43.77|40.41|43.81|40.45|43.68|40.32|0
1653611700000|2022-05-27 00:35:00|43.78|40.42|44.26|40.9|44.33|40.97|43.76|40.4|0
1653612000000|2022-05-27 00:40:00|44.24|40.88|44.92|41.56|45|41.64|44.24|40.88|0
1653612300000|2022-05-27 00:45:00|45|41.64|45.21|41.85|45.32|41.96|44.92|41.56|0
1653612600000|2022-05-27 00:50:00|45.2|41.84|44.87|41.51|45.2|41.84|44.75|41.39|0
1653612900000|2022-05-27 00:55:00|44.89|41.53|44.74|41.38|44.91|41.55|44.64|41.28|0
1653613200000|2022-05-27 01:00:00|44.72|41.36|44.7|41.34|44.76|41.4|44.54|41.18|0
1653613500000|2022-05-27 01:05:00|44.67|41.31|44.67|41.31|44.74|41.38|44.56|41.2|0
1653613800000|2022-05-27 01:10:00|44.68|41.32|44.45|41.09|44.8|41.44|44.45|41.09|0
1653614100000|2022-05-27 01:15:00|44.47|41.11|44.29|40.93|44.53|41.17|44.29|40.93|0
1653614400000|2022-05-27 01:20:00|44.26|40.9|44.26|40.9|44.42|41.06|44.21|40.85|0
1653614700000|2022-05-27 01:25:00|44.24|40.88|44.52|41.16|44.55|41.19|44.22|40.86|0
1653615000000|2022-05-27 01:30:00|44.47|41.11|44.31|40.95|44.66|41.3|44.31|40.95|0
1653615300000|2022-05-27 01:35:00|44.28|40.92|44.8|41.44|44.87|41.51|44.22|40.86|0
1653615600000|2022-05-27 01:40:00|44.76|41.4|44.62|41.26|44.84|41.48|44.61|41.25|0
1653615900000|2022-05-27 01:45:00|44.64|41.28|44.54|41.18|44.73|41.37|44.46|41.1|0
1653616200000|2022-05-27 01:50:00|44.52|41.16|44.26|40.9|44.52|41.16|44.12|40.76|0
1653616500000|2022-05-27 01:55:00|44.25|40.89|44.35|40.99|44.51|41.15|44.17|40.81|0
1653616800000|2022-05-27 02:00:00|44.45|41.09|44.3|40.94|44.47|41.11|44.27|40.91|0
1653617100000|2022-05-27 02:05:00|44.28|40.92|44.4|41.04|44.53|41.17|44.2|40.84|0
1653617400000|2022-05-27 02:10:00|44.35|40.99|44.56|41.2|44.58|41.22|44.35|40.99|0
1653617700000|2022-05-27 02:15:00|44.55|41.19|44.53|41.17|44.66|41.3|44.48|41.12|0
1653618000000|2022-05-27 02:20:00|44.49|41.13|44.41|41.05|44.53|41.17|44.41|41.05|0
1653618300000|2022-05-27 02:25:00|44.39|41.03|44.6|41.24|44.63|41.27|44.38|41.02|0
1653618600000|2022-05-27 02:30:00|44.59|41.23|44.55|41.19|44.63|41.27|44.47|41.11|0
1653618900000|2022-05-27 02:35:00|44.52|41.16|44.44|41.08|44.68|41.32|44.43|41.07|0
1653619200000|2022-05-27 02:40:00|44.47|41.11|44.62|41.26|44.63|41.27|44.47|41.11|0
1653619500000|2022-05-27 02:45:00|44.67|41.31|44.7|41.34|44.78|41.42|44.6|41.24|0
1653619800000|2022-05-27 02:50:00|44.69|41.33|44.78|41.42|44.78|41.42|44.65|41.29|0
1653620100000|2022-05-27 02:55:00|44.75|41.39|44.72|41.36|44.83|41.47|44.67|41.31|0
1653620400000|2022-05-27 03:00:00|44.7|41.34|44.58|41.22|44.75|41.39|44.58|41.22|0
1653620700000|2022-05-27 03:05:00|44.59|41.23|44.45|41.09|44.62|41.26|44.43|41.07|0
1653621000000|2022-05-27 03:10:00|44.48|41.12|44.44|41.08|44.56|41.2|44.4|41.04|0
1653621300000|2022-05-27 03:15:00|44.48|41.12|44.37|41.01|44.53|41.17|44.32|40.96|0
1653621600000|2022-05-27 03:20:00|44.36|41|44.29|40.93|44.36|41|44.14|40.78|0
1653621900000|2022-05-27 03:25:00|44.3|40.94|44.09|40.73|44.3|40.94|44.02|40.66|0
1653622200000|2022-05-27 03:30:00|44.08|40.72|44.21|40.85|44.23|40.87|44.08|40.72|0
1653622500000|2022-05-27 03:35:00|44.23|40.87|44.34|40.98|44.34|40.98|44.15|40.79|0
1653622800000|2022-05-27 03:40:00|44.31|40.95|44.27|40.91|44.34|40.98|44.2|40.84|0
1653623100000|2022-05-27 03:45:00|44.24|40.88|44.28|40.92|44.28|40.92|44.2|40.84|0
1653623400000|2022-05-27 03:50:00|44.25|40.89|44.4|41.04|44.42|41.06|44.22|40.86|0
1653623700000|2022-05-27 03:55:00|44.38|41.02|44.54|41.18|44.54|41.18|44.32|40.96|0
1653624000000|2022-05-27 04:00:00|44.51|41.15|44.46|41.1|44.54|41.18|44.46|41.1|0
1653624300000|2022-05-27 04:05:00|44.44|41.08|44.3|40.94|44.46|41.1|44.27|40.91|0
1653624600000|2022-05-27 04:10:00|44.28|40.92|44.16|40.8|44.28|40.92|44.11|40.75|0
1653624900000|2022-05-27 04:15:00|44.13|40.77|44.11|40.75|44.19|40.83|44.11|40.75|0
1653625200000|2022-05-27 04:20:00|44.13|40.77|44.16|40.8|44.16|40.8|44.1|40.74|0
1653625500000|2022-05-27 04:25:00|44.18|40.82|44.13|40.77|44.18|40.82|44.08|40.72|0
1653625800000|2022-05-27 04:30:00|44.1|40.74|44.07|40.71|44.15|40.79|43.97|40.61|0
1653626100000|2022-05-27 04:35:00|44.05|40.69|44.1|40.74|44.12|40.76|44.02|40.66|0
1653626400000|2022-05-27 04:40:00|44.07|40.71|44.42|41.06|44.46|41.1|43.93|40.57|0
1653626700000|2022-05-27 04:45:00|44.4|41.04|44.45|41.09|44.48|41.12|44.35|40.99|0
1653627000000|2022-05-27 04:50:00|44.43|41.07|44.53|41.17|44.55|41.19|44.4|41.04|0
1653627300000|2022-05-27 04:55:00|44.5|41.14|44.6|41.24|44.6|41.24|44.5|41.14|0
1653627600000|2022-05-27 05:00:00|44.58|41.22|44.61|41.25|44.71|41.35|44.58|41.22|0
1653627900000|2022-05-27 05:05:00|44.62|41.26|44.56|41.2|44.71|41.35|44.47|41.11|0
1653628200000|2022-05-27 05:10:00|44.58|41.22|44.4|41.04|44.58|41.22|44.36|41|0
1653628500000|2022-05-27 05:15:00|44.42|41.06|44.41|41.05|44.47|41.11|44.28|40.92|0
1653628800000|2022-05-27 05:20:00|44.44|41.08|44.62|41.26|44.65|41.29|44.4|41.04|0
1653629100000|2022-05-27 05:25:00|44.64|41.28|44.49|41.13|44.65|41.29|44.45|41.09|0
1653629400000|2022-05-27 05:30:00|44.52|41.16|44.63|41.27|44.65|41.29|44.46|41.1|0
1653629700000|2022-05-27 05:35:00|44.62|41.26|44.67|41.31|44.73|41.37|44.51|41.15|0
1653630000000|2022-05-27 05:40:00|44.64|41.28|44.76|41.4|44.86|41.5|44.64|41.28|0
1653630300000|2022-05-27 05:45:00|44.77|41.41|45.01|41.65|45.15|41.79|44.74|41.38|0
1653630600000|2022-05-27 05:50:00|45.04|41.68|45.14|41.78|45.17|41.81|45.01|41.65|0
1653630900000|2022-05-27 05:55:00|45.17|41.81|44.79|41.43|45.25|41.89|44.79|41.43|0
1653631200000|2022-05-27 06:00:00|44.78|41.42|44.82|41.46|45.12|41.76|44.77|41.41|0
1653631500000|2022-05-27 06:05:00|44.79|41.43|45.14|41.78|45.27|41.91|44.78|41.42|0
1653631800000|2022-05-27 06:10:00|45.11|41.75|44.92|41.56|45.16|41.8|44.84|41.48|0
1653632100000|2022-05-27 06:15:00|44.95|41.59|44.95|41.59|44.97|41.61|44.76|41.4|0
1653632400000|2022-05-27 06:20:00|44.97|41.61|45.38|42.02|45.44|42.08|44.92|41.56|0
1653632700000|2022-05-27 06:25:00|45.37|42.01|45.25|41.89|45.63|42.27|45.25|41.89|0
1653633000000|2022-05-27 06:30:00|45.28|41.92|45.27|41.91|45.46|42.1|45.25|41.89|0
1653633300000|2022-05-27 06:35:00|45.26|41.9|45.32|41.96|45.33|41.97|45.19|41.83|0
1653633600000|2022-05-27 06:40:00|45.31|41.95|45.27|41.91|45.48|42.12|45.24|41.88|0
1653633900000|2022-05-27 06:45:00|45.26|41.9|45.21|41.85|45.3|41.94|45.08|41.72|0
1653634200000|2022-05-27 06:50:00|45.23|41.87|44.68|41.32|45.23|41.87|44.68|41.32|0
1653634500000|2022-05-27 06:55:00|44.65|41.29|44.52|41.16|44.76|41.4|44.49|41.13|0
1653634800000|2022-05-27 07:00:00|44.56|41.2|44.45|41.09|44.76|41.4|44.25|40.89|0
1653635100000|2022-05-27 07:05:00|44.22|41.34|44.31|41.43|44.41|41.53|44.2|41.32|0
1653635400000|2022-05-27 07:10:00|44.3|41.42|44.59|41.71|44.82|41.94|43.93|41.05|0
1653635700000|2022-05-27 07:15:00|44.55|41.67|44.93|42.05|45|42.12|44.48|41.6|0
1653636000000|2022-05-27 07:20:00|44.96|42.08|44.72|41.84|44.96|42.08|44.66|41.78|0
1653636300000|2022-05-27 07:25:00|44.76|41.88|44.6|41.72|44.82|41.94|44.4|41.52|0
1653636600000|2022-05-27 07:30:00|44.58|41.7|44.57|41.69|44.81|41.93|44.39|41.51|0
1653636900000|2022-05-27 07:35:00|44.58|41.7|44.47|41.59|44.59|41.71|44.27|41.39|0
1653637200000|2022-05-27 07:40:00|44.5|41.62|44.56|41.68|44.79|41.91|44.44|41.56|0
1653637500000|2022-05-27 07:45:00|44.59|41.71|44.65|41.77|44.75|41.87|44.47|41.59|0
1653637800000|2022-05-27 07:50:00|44.64|41.76|44.28|41.4|44.68|41.8|44.2|41.32|0
1653638100000|2022-05-27 07:55:00|44.31|41.43|44.52|41.64|44.57|41.69|44.23|41.35|0
1653638400000|2022-05-27 08:00:00|44.54|41.66|44.54|41.66|44.73|41.85|44.49|41.61|0
1653638700000|2022-05-27 08:05:00|44.57|41.69|44.19|41.31|44.65|41.77|44.14|41.26|0
1653639000000|2022-05-27 08:10:00|44.22|41.34|44.06|41.18|44.44|41.56|43.98|41.1|0
1653639300000|2022-05-27 08:15:00|44.09|41.21|44.14|41.26|44.24|41.36|43.72|40.84|0
1653639600000|2022-05-27 08:20:00|44.11|41.23|43.64|40.76|44.11|41.23|43.61|40.73|0
1653639900000|2022-05-27 08:25:00|43.61|40.73|42.83|39.95|43.64|40.76|42.82|39.94|0
1653640200000|2022-05-27 08:30:00|42.79|39.91|42.48|39.6|42.79|39.91|42.38|39.5|0
1653640500000|2022-05-27 08:35:00|42.49|39.61|42.68|39.8|42.68|39.8|42.34|39.46|0
1653640800000|2022-05-27 08:40:00|42.67|39.79|42.76|39.88|42.81|39.93|42.5|39.62|0
1653641100000|2022-05-27 08:45:00|42.77|39.89|42.96|40.08|42.99|40.11|42.77|39.89|0
1653641400000|2022-05-27 08:50:00|42.95|40.07|42.86|39.98|43.09|40.21|42.83|39.95|0
1653641700000|2022-05-27 08:55:00|42.83|39.95|42.57|39.69|42.9|40.02|42.55|39.67|0
1653642000000|2022-05-27 09:00:00|42.56|39.68|43.06|40.18|43.08|40.2|42.53|39.65|0
1653642300000|2022-05-27 09:05:00|43.08|40.2|43.06|40.18|43.17|40.29|42.98|40.1|0
1653642600000|2022-05-27 09:10:00|43.07|40.19|43.22|40.34|43.24|40.36|43.06|40.18|0
1653642900000|2022-05-27 09:15:00|43.26|40.38|43.03|40.15|43.27|40.39|43.03|40.15|0
1653643200000|2022-05-27 09:20:00|43.04|40.16|43.02|40.14|43.1|40.22|42.96|40.08|0
1653643500000|2022-05-27 09:25:00|43.05|40.17|42.74|39.86|43.08|40.2|42.7|39.82|0
1653643800000|2022-05-27 09:30:00|42.76|39.88|42.74|39.86|42.92|40.04|42.58|39.7|0
1653644100000|2022-05-27 09:35:00|42.76|39.88|42.61|39.73|42.81|39.93|42.58|39.7|0
1653644400000|2022-05-27 09:40:00|42.63|39.75|42.5|39.62|42.63|39.75|42.4|39.52|0
1653644700000|2022-05-27 09:45:00|42.53|39.65|42.4|39.52|42.65|39.77|42.32|39.44|0
1653645000000|2022-05-27 09:50:00|42.35|39.47|42.09|39.21|42.35|39.47|42.09|39.21|0
1653645300000|2022-05-27 09:55:00|42.04|39.16|42.43|39.55|42.85|39.97|41.69|38.81|0
1653645600000|2022-05-27 10:00:00|42.4|39.52|42.83|39.95|43.09|40.21|42.4|39.52|0
1653645900000|2022-05-27 10:05:00|42.86|39.98|43.29|40.41|43.29|40.41|42.82|39.94|0
1653646200000|2022-05-27 10:10:00|43.27|40.39|42.96|40.08|43.27|40.39|42.91|40.03|0
1653646500000|2022-05-27 10:15:00|42.93|40.05|43.16|40.28|43.16|40.28|42.85|39.97|0
1653646800000|2022-05-27 10:20:00|43.2|40.32|43.08|40.2|43.29|40.41|43.05|40.17|0
1653647100000|2022-05-27 10:25:00|43.07|40.19|43.03|40.15|43.13|40.25|42.95|40.07|0
1653647400000|2022-05-27 10:30:00|43|40.12|43.1|40.22|43.18|40.3|42.95|40.07|0
1653647700000|2022-05-27 10:35:00|43.09|40.21|43.13|40.25|43.2|40.32|43.02|40.14|0
1653648000000|2022-05-27 10:40:00|43.15|40.27|43.07|40.19|43.18|40.3|42.94|40.06|0
1653648300000|2022-05-27 10:45:00|43.05|40.17|43.22|40.34|43.25|40.37|43.03|40.15|0
1653648600000|2022-05-27 10:50:00|43.21|40.33|42.81|39.93|43.38|40.5|42.76|39.88|0
1653648900000|2022-05-27 10:55:00|42.84|39.96|42.66|39.78|42.95|40.07|42.61|39.73|0
1653649200000|2022-05-27 11:00:00|42.78|39.9|43.05|40.17|43.06|40.18|42.76|39.88|0
1653649500000|2022-05-27 11:05:00|43.09|40.21|43.01|40.13|43.19|40.31|42.88|40|0
1653649800000|2022-05-27 11:10:00|43.04|40.16|42.96|40.08|43.15|40.27|42.85|39.97|0
1653650100000|2022-05-27 11:15:00|42.98|40.1|43.34|40.46|43.42|40.54|42.88|40|0
1653650400000|2022-05-27 11:20:00|43.33|40.45|43.49|40.61|43.6|40.72|43.26|40.38|0
1653650700000|2022-05-27 11:25:00|43.52|40.64|43.28|40.4|43.55|40.67|43.26|40.38|0
1653651000000|2022-05-27 11:30:00|43.3|40.42|43.44|40.56|43.61|40.73|43.28|40.4|0
1653651300000|2022-05-27 11:35:00|43.41|40.53|43.5|40.62|43.62|40.74|43.37|40.49|0
1653651600000|2022-05-27 11:40:00|43.51|40.63|43.23|40.35|43.51|40.63|43.12|40.24|0
1653651900000|2022-05-27 11:45:00|43.2|40.32|43.56|40.68|43.64|40.76|43.2|40.32|0
1653652200000|2022-05-27 11:50:00|43.6|40.72|43.02|40.14|44.11|41.23|42.86|39.98|0
1653652500000|2022-05-27 11:55:00|42.99|40.11|43.07|40.19|43.16|40.28|42.97|40.09|0
1653652800000|2022-05-27 12:00:00|43.04|40.16|42.63|39.75|43.2|40.32|42.63|39.75|0
1653653100000|2022-05-27 12:05:00|42.65|39.77|42.24|39.36|42.65|39.77|42.22|39.34|0
1653653400000|2022-05-27 12:10:00|42.22|39.34|42.29|39.41|42.33|39.45|42.09|39.21|0
1653653700000|2022-05-27 12:15:00|42.32|39.44|42.52|39.64|42.52|39.64|42.32|39.44|0
1653654000000|2022-05-27 12:20:00|42.47|39.59|42.31|39.43|42.54|39.66|42.19|39.31|0
1653654300000|2022-05-27 12:25:00|42.33|39.45|42.57|39.69|42.61|39.73|42.29|39.41|0
1653654600000|2022-05-27 12:30:00|42.54|39.66|41.93|39.05|42.93|40.05|41.7|38.82|0
1653654900000|2022-05-27 12:35:00|41.83|38.95|40.9|38.02|41.97|39.09|40.83|37.95|0
1653655200000|2022-05-27 12:40:00|40.94|38.06|40.9|38.02|41.1|38.22|40.84|37.96|0
1653655500000|2022-05-27 12:45:00|40.87|37.99|40.68|37.8|41.83|38.95|39.92|37.04|0
1653655800000|2022-05-27 12:50:00|40.7|37.82|40.92|38.04|41.04|38.16|40.65|37.77|0
1653656100000|2022-05-27 12:55:00|40.9|38.02|40.82|37.94|41.07|38.19|40.82|37.94|0
1653656400000|2022-05-27 13:00:00|40.75|37.87|40.87|37.99|40.92|38.04|40.6|37.72|0
1653656700000|2022-05-27 13:05:00|40.84|37.96|40.79|37.91|40.9|38.02|40.62|37.74|0
1653657000000|2022-05-27 13:10:00|40.82|37.94|40.79|37.91|40.94|38.06|40.69|37.81|0
1653657300000|2022-05-27 13:15:00|40.76|37.88|41.11|38.23|41.13|38.25|40.69|37.81|0
1653657600000|2022-05-27 13:20:00|41.1|38.22|41.43|38.55|41.48|38.6|41.06|38.18|0
1653657900000|2022-05-27 13:25:00|41.42|38.54|41.15|38.27|41.42|38.54|41.1|38.22|0
1653658200000|2022-05-27 13:30:00|41.2|38.32|40.37|37.49|41.28|38.4|40.03|37.15|0
1653658500000|2022-05-27 13:35:00|40.39|37.51|39.33|36.45|40.41|37.53|39.26|36.38|0
1653658800000|2022-05-27 13:40:00|39.31|36.43|39.64|36.76|39.81|36.93|38.93|36.05|0
1653659100000|2022-05-27 13:45:00|39.66|36.78|38.77|35.89|40|37.12|38.58|35.7|0
1653659400000|2022-05-27 13:50:00|38.7|35.82|38.28|35.4|39.05|36.17|38.21|35.33|0
1653659700000|2022-05-27 13:55:00|38.25|35.37|38.27|35.39|38.35|35.47|37.82|34.94|0
1653660000000|2022-05-27 14:00:00|38.25|35.37|37.9|35.02|38.58|35.7|37.81|34.93|0
1653660300000|2022-05-27 14:05:00|37.87|34.99|38.11|35.23|38.46|35.58|37.86|34.98|0
1653660600000|2022-05-27 14:10:00|38.02|35.14|37.79|34.91|38.16|35.28|37.7|34.82|0
1653660900000|2022-05-27 14:15:00|37.81|34.93|37.51|34.63|38.85|35.97|37.49|34.61|0
1653661200000|2022-05-27 14:20:00|37.54|34.66|37.26|34.38|37.56|34.68|37.06|34.18|0
1653661500000|2022-05-27 14:25:00|37.28|34.4|37.66|34.78|37.66|34.78|36.62|33.74|0
1653661800000|2022-05-27 14:30:00|37.5|34.62|37.5|34.62|37.59|34.71|37.25|34.37|0
1653662100000|2022-05-27 14:35:00|37.54|34.66|37.61|34.73|37.63|34.75|37.27|34.39|0
1653662400000|2022-05-27 14:40:00|37.54|34.66|38.52|35.64|38.59|35.71|37.54|34.66|0
1653662700000|2022-05-27 14:45:00|38.54|35.66|38.45|35.57|38.89|36.01|38.4|35.52|0
1653663000000|2022-05-27 14:50:00|38.4|35.52|38.47|35.59|38.63|35.75|38.33|35.45|0
1653663300000|2022-05-27 14:55:00|38.45|35.57|38.59|35.71|38.98|36.1|38.38|35.5|0
1653663600000|2022-05-27 15:00:00|38.55|35.67|38.73|35.85|38.99|36.11|38.41|35.53|0
1653663900000|2022-05-27 15:05:00|38.71|35.83|38.26|35.38|38.85|35.97|38.26|35.38|0
1653664200000|2022-05-27 15:10:00|38.24|35.36|37.87|34.99|38.36|35.48|37.85|34.97|0
1653664500000|2022-05-27 15:15:00|37.92|35.04|37.71|34.83|38.01|35.13|37.55|34.67|0
1653664800000|2022-05-27 15:20:00|37.69|34.81|37.66|34.78|37.82|34.94|37.51|34.63|0
1653665100000|2022-05-27 15:25:00|37.69|34.81|37.79|34.91|38|35.12|37.64|34.76|0
1653665400000|2022-05-27 15:30:00|37.75|34.87|37.64|34.76|37.82|34.94|37.47|34.59|0
1653665700000|2022-05-27 15:35:00|37.66|34.78|37.38|34.5|37.95|35.07|37.29|34.41|0
1653666000000|2022-05-27 15:40:00|37.35|34.47|37.01|34.13|37.42|34.54|36.81|33.93|0
1653666300000|2022-05-27 15:45:00|37.04|34.16|36.79|33.91|37.1|34.22|36.7|33.82|0
1653666600000|2022-05-27 15:50:00|36.77|33.89|36.83|33.95|36.9|34.02|36.65|33.77|0
1653666900000|2022-05-27 15:55:00|36.85|33.97|36.76|33.88|36.96|34.08|36.74|33.86|0
1653667200000|2022-05-27 16:00:00|36.74|33.86|36.58|33.7|36.76|33.88|36.47|33.59|0
1653667500000|2022-05-27 16:05:00|36.61|33.73|36.67|33.79|36.83|33.95|36.54|33.66|0
1653667800000|2022-05-27 16:10:00|36.69|33.81|36.51|33.63|36.71|33.83|36.45|33.57|0
1653668100000|2022-05-27 16:15:00|36.53|33.65|36.8|33.92|37.02|34.14|36.51|33.63|0
1653668400000|2022-05-27 16:20:00|36.82|33.94|37.13|34.25|37.16|34.28|36.78|33.9|0
1653668700000|2022-05-27 16:25:00|37.22|34.34|36.88|34|37.23|34.35|36.84|33.96|0
1653669000000|2022-05-27 16:30:00|36.92|34.04|37.47|34.59|37.51|34.63|36.79|33.91|0
1653669300000|2022-05-27 16:35:00|37.46|34.58|36.65|33.77|37.67|34.79|36.58|33.7|0
1653669600000|2022-05-27 16:40:00|36.67|33.79|36.56|33.68|36.7|33.82|36.47|33.59|0
1653669900000|2022-05-27 16:45:00|36.54|33.66|36.94|34.06|36.94|34.06|36.54|33.66|0
1653670200000|2022-05-27 16:50:00|36.92|34.04|36.56|33.68|37.03|34.15|36.54|33.66|0
1653670500000|2022-05-27 16:55:00|36.58|33.7|36.49|33.61|36.58|33.7|36.33|33.45|0
1653670800000|2022-05-27 17:00:00|36.47|33.59|36.33|33.45|36.6|33.72|36.31|33.43|0
1653671100000|2022-05-27 17:05:00|36.31|33.43|36.18|33.3|36.44|33.56|36.15|33.27|0
1653671400000|2022-05-27 17:10:00|36.22|33.34|36.67|33.79|36.72|33.84|36.13|33.25|0
1653671700000|2022-05-27 17:15:00|36.7|33.82|36.67|33.79|36.85|33.97|36.63|33.75|0
1653672000000|2022-05-27 17:20:00|36.69|33.81|36.87|33.99|37.03|34.15|36.63|33.75|0
1653672300000|2022-05-27 17:25:00|36.85|33.97|37.76|34.88|37.87|34.99|36.83|33.95|0
1653672600000|2022-05-27 17:30:00|37.75|34.87|37.87|34.99|37.91|35.03|37.55|34.67|0
1653672900000|2022-05-27 17:35:00|37.89|35.01|38.05|35.17|38.05|35.17|37.75|34.87|0
1653673200000|2022-05-27 17:40:00|38.03|35.15|38.12|35.24|38.18|35.3|37.97|35.09|0
1653673500000|2022-05-27 17:45:00|38.09|35.21|38.02|35.14|38.21|35.33|37.95|35.07|0
1653673800000|2022-05-27 17:50:00|38.04|35.16|37.91|35.03|38.07|35.19|37.86|34.98|0
1653674100000|2022-05-27 17:55:00|37.93|35.05|37.86|34.98|38.04|35.16|37.84|34.96|0
1653674400000|2022-05-27 18:00:00|37.89|35.01|37.88|35|38.06|35.18|37.77|34.89|0
1653674700000|2022-05-27 18:05:00|37.9|35.02|37.7|34.82|38.13|35.25|37.7|34.82|0
1653675000000|2022-05-27 18:10:00|37.67|34.79|37.76|34.88|37.83|34.95|37.65|34.77|0
1653675300000|2022-05-27 18:15:00|37.78|34.9|37.51|34.63|37.78|34.9|37.51|34.63|0
1653675600000|2022-05-27 18:20:00|37.53|34.65|37.49|34.61|37.58|34.7|37.46|34.58|0
1653675900000|2022-05-27 18:25:00|37.46|34.58|37.62|34.74|37.69|34.81|37.46|34.58|0
1653676200000|2022-05-27 18:30:00|37.6|34.72|37.48|34.6|37.62|34.74|37.48|34.6|0
1653676500000|2022-05-27 18:35:00|37.53|34.65|37.53|34.65|37.62|34.74|37.26|34.38|0
1653676800000|2022-05-27 18:40:00|37.55|34.67|37.37|34.49|37.73|34.85|37.34|34.46|0
1653677100000|2022-05-27 18:45:00|37.34|34.46|37.3|34.42|37.45|34.57|37.23|34.35|0
1653677400000|2022-05-27 18:50:00|37.34|34.46|37.3|34.42|37.41|34.53|37.16|34.28|0
1653677700000|2022-05-27 18:55:00|37.27|34.39|37.05|34.17|37.27|34.39|37|34.12|0
1653678000000|2022-05-27 19:00:00|37.12|34.24|36.82|33.94|37.76|34.88|36.82|33.94|0
1653678300000|2022-05-27 19:05:00|36.8|33.92|36.31|33.43|36.84|33.96|36.27|33.39|0
1653678600000|2022-05-27 19:10:00|36.27|33.39|36.35|33.47|36.53|33.65|36.27|33.39|0
1653678900000|2022-05-27 19:15:00|36.33|33.45|36.28|33.4|36.57|33.69|36.28|33.4|0
1653679200000|2022-05-27 19:20:00|36.26|33.38|36.02|33.14|36.37|33.49|36|33.12|0
1653679500000|2022-05-27 19:25:00|36.04|33.16|36.38|33.5|36.76|33.88|35.91|33.03|0
1653679800000|2022-05-27 19:30:00|36.4|33.52|36.55|33.67|36.55|33.67|36.22|33.34|0
1653680100000|2022-05-27 19:35:00|36.57|33.69|36.79|33.91|37.01|34.13|36.57|33.69|0
1653680400000|2022-05-27 19:40:00|36.81|33.93|36.41|33.53|36.94|34.06|36.39|33.51|0
1653680700000|2022-05-27 19:45:00|36.37|33.49|36.72|33.84|36.96|34.08|36.35|33.47|0
1653681000000|2022-05-27 19:50:00|36.7|33.82|36.41|33.53|36.98|34.1|36.35|33.47|0
1653681300000|2022-05-27 19:55:00|36.37|33.49|35.61|32.73|36.37|33.49|35.59|32.71|0
1653681600000|2022-05-27 20:00:00|35.55|32.67|35.59|32.71|35.78|32.9|35.4|32.52|0
1653681900000|2022-05-27 20:05:00|35.61|32.73|35.27|32.39|35.67|32.79|35.2|32.32|0
1653682200000|2022-05-27 20:10:00|35.3|32.42|35.68|32.8|35.77|32.89|35.1|32.22|0
1653956400000|2022-05-31 00:20:00|34.1|31.7|34.29|31.89|34.37|31.97|34.1|31.7|0
1653956700000|2022-05-31 00:25:00|34.27|31.87|34.51|32.11|34.57|32.17|34.27|31.87|0
1653957000000|2022-05-31 00:30:00|34.54|32.14|34.91|32.51|35.03|32.63|34.49|32.09|0
1653969600000|2022-05-31 04:00:00|34.9|32.1|34.9|32.1|34.94|32.14|34.9|32.1|0
1653969900000|2022-05-31 04:05:00|34.91|32.11|34.77|31.97|34.91|32.11|34.68|31.88|0
1653970200000|2022-05-31 04:10:00|34.75|31.95|34.83|32.03|34.85|32.05|34.75|31.95|0
1653970500000|2022-05-31 04:15:00|34.81|32.01|34.89|32.09|34.92|32.12|34.81|32.01|0
1653970800000|2022-05-31 04:20:00|34.87|32.07|35.06|32.26|35.08|32.28|34.87|32.07|0
1653971100000|2022-05-31 04:25:00|35.08|32.28|34.89|32.09|35.08|32.28|34.89|32.09|0
1653971400000|2022-05-31 04:30:00|34.85|32.05|34.88|32.08|34.97|32.17|34.76|31.96|0
1653971700000|2022-05-31 04:35:00|34.89|32.09|34.9|32.1|34.98|32.18|34.81|32.01|0
1653972000000|2022-05-31 04:40:00|34.89|32.09|34.86|32.06|34.97|32.17|34.84|32.04|0
1653972300000|2022-05-31 04:45:00|34.89|32.09|34.83|32.03|34.91|32.11|34.8|32|0
1653972600000|2022-05-31 04:50:00|34.81|32.01|34.74|31.94|34.85|32.05|34.71|31.91|0
1653972900000|2022-05-31 04:55:00|34.75|31.95|34.79|31.99|34.86|32.06|34.73|31.93|0
1653973200000|2022-05-31 05:00:00|34.75|31.95|34.75|31.95|34.83|32.03|34.65|31.85|0
1653973500000|2022-05-31 05:05:00|34.74|31.94|34.8|32|34.85|32.05|34.67|31.87|0
1653973800000|2022-05-31 05:10:00|34.79|31.99|34.76|31.96|34.91|32.11|34.72|31.92|0
1653974100000|2022-05-31 05:15:00|34.77|31.97|34.79|31.99|34.83|32.03|34.71|31.91|0
1653974400000|2022-05-31 05:20:00|34.8|32|34.64|31.84|34.87|32.07|34.6|31.8|0
1653974700000|2022-05-31 05:25:00|34.65|31.85|34.55|31.75|34.74|31.94|34.55|31.75|0
1653975000000|2022-05-31 05:30:00|34.56|31.76|34.51|31.71|34.58|31.78|34.47|31.67|0
1653975300000|2022-05-31 05:35:00|34.49|31.69|34.78|31.98|34.82|32.02|34.47|31.67|0
1653975600000|2022-05-31 05:40:00|34.82|32.02|34.86|32.06|34.88|32.08|34.71|31.91|0
1653975900000|2022-05-31 05:45:00|34.87|32.07|34.9|32.1|34.94|32.14|34.84|32.04|0
1653976200000|2022-05-31 05:50:00|34.88|32.08|35.04|32.24|35.11|32.31|34.77|31.97|0
1653976500000|2022-05-31 05:55:00|35.03|32.23|35|32.2|35.03|32.23|34.67|31.87|0
1653976800000|2022-05-31 06:00:00|35.02|32.22|35.17|32.37|35.17|32.37|34.87|32.07|0
1653977100000|2022-05-31 06:05:00|35.16|32.36|35.31|32.51|35.42|32.62|34.93|32.13|0
1653977400000|2022-05-31 06:10:00|35.35|32.55|35.42|32.62|35.52|32.72|35.29|32.49|0
1653977700000|2022-05-31 06:15:00|35.44|32.64|35.65|32.85|35.97|33.17|35.37|32.57|0
1653978000000|2022-05-31 06:20:00|35.7|32.9|35.5|32.7|35.73|32.93|35.48|32.68|0
1653978300000|2022-05-31 06:25:00|35.52|32.72|35.25|32.45|35.52|32.72|35.22|32.42|0
1653978600000|2022-05-31 06:30:00|35.24|32.44|35.21|32.41|35.28|32.48|35.16|32.36|0
1653978900000|2022-05-31 06:35:00|35.2|32.4|35.51|32.71|35.53|32.73|35.18|32.38|0
1653979200000|2022-05-31 06:40:00|35.49|32.69|35.98|33.18|35.98|33.18|35.41|32.61|0
1653979500000|2022-05-31 06:45:00|35.96|33.16|36.46|33.66|36.51|33.71|35.9|33.1|0
1653979800000|2022-05-31 06:50:00|36.44|33.64|36.35|33.55|36.61|33.81|36.19|33.39|0
1653980100000|2022-05-31 06:55:00|36.32|33.52|36.18|33.38|36.39|33.59|36.04|33.24|0
1653980400000|2022-05-31 07:00:00|36.21|33.41|36.32|33.52|36.52|33.72|36.02|33.22|0
1653980700000|2022-05-31 07:05:00|36.05|33.65|36.07|33.67|36.69|34.29|35.76|33.36|0
1653981000000|2022-05-31 07:10:00|36.1|33.7|36.26|33.86|36.48|34.08|36|33.6|0
1653981300000|2022-05-31 07:15:00|36.22|33.82|36.74|34.34|36.75|34.35|36.15|33.75|0
1653981600000|2022-05-31 07:20:00|36.75|34.35|36.44|34.04|36.83|34.43|36.41|34.01|0
1653981900000|2022-05-31 07:25:00|36.39|33.99|36.52|34.12|36.61|34.21|36.26|33.86|0
1653982200000|2022-05-31 07:30:00|36.55|34.15|36.48|34.08|36.78|34.38|36.3|33.9|0
1653982500000|2022-05-31 07:35:00|36.5|34.1|36.85|34.45|36.92|34.52|36.37|33.97|0
1653982800000|2022-05-31 07:40:00|36.87|34.47|36.6|34.2|37.03|34.63|36.6|34.2|0
1653983100000|2022-05-31 07:45:00|36.63|34.23|37.02|34.62|37.02|34.62|36.63|34.23|0
1653983400000|2022-05-31 07:50:00|36.98|34.58|36.88|34.48|37|34.6|36.75|34.35|0
1653983700000|2022-05-31 07:55:00|36.89|34.49|36.61|34.21|36.89|34.49|36.48|34.08|0
1653984000000|2022-05-31 08:00:00|36.53|34.13|35.83|33.43|36.6|34.2|35.79|33.39|0
1653984300000|2022-05-31 08:05:00|35.81|33.41|35.74|33.34|36|33.6|35.74|33.34|0
1653984600000|2022-05-31 08:10:00|35.81|33.41|35.85|33.45|35.98|33.58|35.72|33.32|0
1653984900000|2022-05-31 08:15:00|35.83|33.43|35.18|32.78|35.85|33.45|35.08|32.68|0
1653985200000|2022-05-31 08:20:00|35.14|32.74|35.01|32.61|35.24|32.84|34.92|32.52|0
1653985500000|2022-05-31 08:25:00|35.03|32.63|34.82|32.42|35.16|32.76|34.71|32.31|0
1653985800000|2022-05-31 08:30:00|34.78|32.38|34.88|32.48|35|32.6|34.75|32.35|0
1653986100000|2022-05-31 08:35:00|34.89|32.49|34.79|32.39|35.09|32.69|34.75|32.35|0
1653986400000|2022-05-31 08:40:00|34.75|32.35|34.64|32.24|34.77|32.37|34.39|31.99|0
1653986700000|2022-05-31 08:45:00|34.62|32.22|34.9|32.5|35|32.6|34.55|32.15|0
1653987000000|2022-05-31 08:50:00|34.87|32.47|34.96|32.56|34.97|32.57|34.77|32.37|0
1653987300000|2022-05-31 08:55:00|34.91|32.51|35.12|32.72|35.25|32.85|34.8|32.4|0
1653987600000|2022-05-31 09:00:00|35.1|32.7|35.76|33.36|35.93|33.53|35.1|32.7|0
1653987900000|2022-05-31 09:05:00|35.78|33.38|36.11|33.71|36.11|33.71|35.76|33.36|0
1653988200000|2022-05-31 09:10:00|36.13|33.73|36.43|34.03|36.48|34.08|36.02|33.62|0
1653988500000|2022-05-31 09:15:00|36.46|34.06|36.4|34|36.61|34.21|36.3|33.9|0
1653988800000|2022-05-31 09:20:00|36.41|34.01|36.96|34.56|36.96|34.56|36.02|33.62|0
1653989100000|2022-05-31 09:25:00|36.98|34.58|36.52|34.12|36.98|34.58|36.47|34.07|0
1653989400000|2022-05-31 09:30:00|36.49|34.09|36.87|34.47|36.92|34.52|36.33|33.93|0
1653989700000|2022-05-31 09:35:00|36.9|34.5|37.63|35.23|37.67|35.27|36.85|34.45|0
1653990000000|2022-05-31 09:40:00|37.61|35.21|37.85|35.45|38.1|35.7|37.45|35.05|0
1653990300000|2022-05-31 09:45:00|37.9|35.5|37.65|35.25|37.9|35.5|37.35|34.95|0
1653990600000|2022-05-31 09:50:00|37.67|35.27|37.62|35.22|37.78|35.38|37.51|35.11|0
1653990900000|2022-05-31 09:55:00|37.65|35.25|37.46|35.06|37.68|35.28|37.36|34.96|0
1653991200000|2022-05-31 10:00:00|37.48|35.08|37.8|35.4|37.93|35.53|37.43|35.03|0
1653991500000|2022-05-31 10:05:00|37.78|35.38|37.59|35.19|38.08|35.68|37.58|35.18|0
1653991800000|2022-05-31 10:10:00|37.64|35.24|37.55|35.15|37.73|35.33|37.41|35.01|0
1653992100000|2022-05-31 10:15:00|37.52|35.12|37.57|35.17|37.59|35.19|37.33|34.93|0
1653992400000|2022-05-31 10:20:00|37.59|35.19|37.52|35.12|37.79|35.39|37.45|35.05|0
1653992700000|2022-05-31 10:25:00|37.54|35.14|37.45|35.05|37.65|35.25|37.34|34.94|0
1653993000000|2022-05-31 10:30:00|37.47|35.07|37.54|35.14|37.69|35.29|37.36|34.96|0
1653993300000|2022-05-31 10:35:00|37.53|35.13|36.28|33.88|37.53|35.13|36.28|33.88|0
1653993600000|2022-05-31 10:40:00|36.31|33.91|35.76|33.36|36.35|33.95|35.71|33.31|0
1653993900000|2022-05-31 10:45:00|35.78|33.38|36.44|34.04|36.55|34.15|35.6|33.2|0
1653994200000|2022-05-31 10:50:00|36.42|34.02|36.65|34.25|36.79|34.39|36.34|33.94|0
1653994500000|2022-05-31 10:55:00|36.66|34.26|36.67|34.27|36.73|34.33|36.44|34.04|0
1653994800000|2022-05-31 11:00:00|36.6|34.2|36.17|33.77|36.6|34.2|36.11|33.71|0
1653995100000|2022-05-31 11:05:00|36.13|33.73|35.8|33.4|36.19|33.79|35.78|33.38|0
1653995400000|2022-05-31 11:10:00|35.81|33.41|36.3|33.9|36.34|33.94|35.61|33.21|0
1653995700000|2022-05-31 11:15:00|36.32|33.92|36.5|34.1|36.61|34.21|36.32|33.92|0
1653996000000|2022-05-31 11:20:00|36.47|34.07|36.54|34.14|36.59|34.19|36.3|33.9|0
1653996300000|2022-05-31 11:25:00|36.55|34.15|36.67|34.27|36.72|34.32|36.52|34.12|0
1653996600000|2022-05-31 11:30:00|36.68|34.28|36.51|34.11|36.76|34.36|36.5|34.1|0
1653996900000|2022-05-31 11:35:00|36.56|34.16|36.32|33.92|36.56|34.16|36.14|33.74|0
1653997200000|2022-05-31 11:40:00|36.38|33.98|36.55|34.15|36.64|34.24|36.36|33.96|0
1653997500000|2022-05-31 11:45:00|36.53|34.13|36.61|34.21|36.61|34.21|36.46|34.06|0
1653997800000|2022-05-31 11:50:00|36.59|34.19|36.96|34.56|36.99|34.59|36.55|34.15|0
1653998100000|2022-05-31 11:55:00|36.95|34.55|36.57|34.17|36.97|34.57|36.55|34.15|0
1653998400000|2022-05-31 12:00:00|36.56|34.16|37.26|34.86|37.35|34.95|36.5|34.1|0
1653998700000|2022-05-31 12:05:00|37.28|34.88|37.37|34.97|37.48|35.08|37.22|34.82|0
1653999000000|2022-05-31 12:10:00|37.34|34.94|37.27|34.87|37.52|35.12|37.25|34.85|0
1653999300000|2022-05-31 12:15:00|37.31|34.91|37.12|34.72|37.54|35.14|37.05|34.65|0
1653999600000|2022-05-31 12:20:00|37.09|34.69|37.41|35.01|37.41|35.01|37.05|34.65|0
1653999900000|2022-05-31 12:25:00|37.38|34.98|37.27|34.87|37.61|35.21|37.18|34.78|0
1654000200000|2022-05-31 12:30:00|37.3|34.9|37.72|35.32|37.79|35.39|37.27|34.87|0
1654000500000|2022-05-31 12:35:00|37.7|35.3|37.03|34.63|37.79|35.39|36.92|34.52|0
1654000800000|2022-05-31 12:40:00|37.01|34.61|38.27|35.87|38.36|35.96|36.97|34.57|0
1654001100000|2022-05-31 12:45:00|38.25|35.85|37.86|35.46|38.36|35.96|37.83|35.43|0
1654001400000|2022-05-31 12:50:00|37.83|35.43|38.04|35.64|38.04|35.64|37.74|35.34|0
1654001700000|2022-05-31 12:55:00|38.01|35.61|38.26|35.86|38.29|35.89|37.81|35.41|0
1654002000000|2022-05-31 13:00:00|38.25|35.85|37.78|35.38|38.26|35.86|37.6|35.2|0
1654002300000|2022-05-31 13:05:00|37.76|35.36|37.6|35.2|37.8|35.4|37.51|35.11|0
1654002600000|2022-05-31 13:10:00|37.58|35.18|36.93|34.53|37.6|35.2|36.93|34.53|0
1654002900000|2022-05-31 13:15:00|36.9|34.5|37.19|34.79|37.32|34.92|36.9|34.5|0
1654003200000|2022-05-31 13:20:00|37.21|34.81|37.01|34.61|37.3|34.9|36.94|34.54|0
1654003500000|2022-05-31 13:25:00|37.03|34.63|36.83|34.43|37.05|34.65|36.48|34.08|0
1654003800000|2022-05-31 13:30:00|36.94|34.54|38.36|35.96|38.36|35.96|36.29|33.89|0
1654004100000|2022-05-31 13:35:00|38.45|36.05|39.81|37.41|39.81|37.41|37.32|34.92|0
1654004400000|2022-05-31 13:40:00|39.92|37.52|40.29|37.89|40.51|38.11|39.81|37.41|0
1654004700000|2022-05-31 13:45:00|40.07|37.67|40.21|37.81|40.21|37.81|39.43|37.03|0
1654005000000|2022-05-31 13:50:00|40.14|37.74|39.55|37.15|40.17|37.77|39.34|36.94|0
1654005300000|2022-05-31 13:55:00|39.52|37.12|39.53|37.13|39.64|37.24|38.61|36.21|0
1654005600000|2022-05-31 14:00:00|39.58|37.18|40.38|37.98|40.38|37.98|39.22|36.82|0
1654005900000|2022-05-31 14:05:00|40.35|37.95|40.66|38.26|40.66|38.26|39.82|37.42|0
1654006200000|2022-05-31 14:10:00|40.71|38.31|39.63|37.23|40.71|38.31|39.61|37.21|0
1654006500000|2022-05-31 14:15:00|39.55|37.15|38.95|36.55|39.63|37.23|38.95|36.55|0
1654006800000|2022-05-31 14:20:00|38.87|36.47|38.54|36.14|38.88|36.48|37.87|35.47|0
1654007100000|2022-05-31 14:25:00|38.53|36.13|38.34|35.94|38.95|36.55|37.59|35.19|0
1654007400000|2022-05-31 14:30:00|38.39|35.99|38.24|35.84|38.39|35.99|37.23|34.83|0
1654007700000|2022-05-31 14:35:00|38.29|35.89|38.32|35.92|38.63|36.23|37.96|35.56|0
1654008000000|2022-05-31 14:40:00|38.26|35.86|37.55|35.15|38.35|35.95|37.42|35.02|0
1654008300000|2022-05-31 14:45:00|37.51|35.11|37.89|35.49|37.96|35.56|37.15|34.75|0
1654008600000|2022-05-31 14:50:00|37.91|35.51|37.52|35.12|37.98|35.58|37.39|34.99|0
1654008900000|2022-05-31 14:55:00|37.46|35.06|37.64|35.24|37.96|35.56|37.37|34.97|0
1654009200000|2022-05-31 15:00:00|37.66|35.26|37.19|34.79|37.71|35.31|37.1|34.7|0
1654009500000|2022-05-31 15:05:00|37.16|34.76|38.12|35.72|38.43|36.03|37.05|34.65|0
1654009800000|2022-05-31 15:10:00|38.1|35.7|38.35|35.95|38.37|35.97|37.59|35.19|0
1654010100000|2022-05-31 15:15:00|38.42|36.02|38.39|35.99|38.46|36.06|38.09|35.69|0
1654010400000|2022-05-31 15:20:00|38.48|36.08|38.27|35.87|38.48|36.08|37.89|35.49|0
1654010700000|2022-05-31 15:25:00|38.21|35.81|37.88|35.48|38.44|36.04|37.81|35.41|0
1654011000000|2022-05-31 15:30:00|37.99|35.59|37.97|35.57|38.29|35.89|37.67|35.27|0
1654011300000|2022-05-31 15:35:00|38.04|35.64|37.06|34.66|38.11|35.71|37.06|34.66|0
1654011600000|2022-05-31 15:40:00|37.04|34.64|36.92|34.52|37.37|34.97|36.72|34.32|0
1654011900000|2022-05-31 15:45:00|36.88|34.48|36.34|33.94|36.9|34.5|36.28|33.88|0
1654012200000|2022-05-31 15:50:00|36.39|33.99|35.62|33.22|36.39|33.99|35.51|33.11|0
1654012500000|2022-05-31 15:55:00|35.6|33.2|35.32|32.92|35.62|33.22|35.06|32.66|0
1654012800000|2022-05-31 16:00:00|35.28|32.88|33.74|31.34|36.12|33.72|33.74|31.34|0
1654013100000|2022-05-31 16:05:00|33.75|31.35|34.26|31.86|34.26|31.86|33.75|31.35|0
1654013400000|2022-05-31 16:10:00|34.28|31.88|34.74|32.34|34.74|32.34|34.09|31.69|0
1654013700000|2022-05-31 16:15:00|34.77|32.37|34.89|32.49|35.3|32.9|34.64|32.24|0
1654014000000|2022-05-31 16:20:00|34.87|32.47|35.21|32.81|35.45|33.05|34.87|32.47|0
1654014300000|2022-05-31 16:25:00|35.23|32.83|34.76|32.36|35.23|32.83|34.76|32.36|0
1654014600000|2022-05-31 16:30:00|34.72|32.32|34.61|32.21|34.95|32.55|34.61|32.21|0
1654014900000|2022-05-31 16:35:00|34.57|32.17|34|31.6|34.61|32.21|33.96|31.56|0
1654015200000|2022-05-31 16:40:00|33.98|31.58|33.93|31.53|34.08|31.68|33.62|31.22|0
1654015500000|2022-05-31 16:45:00|33.91|31.51|33.97|31.57|34.16|31.76|33.7|31.3|0
1654015800000|2022-05-31 16:50:00|33.99|31.59|33.72|31.32|34.03|31.63|33.64|31.24|0
1654016100000|2022-05-31 16:55:00|33.7|31.3|34.01|31.61|34.07|31.67|33.55|31.15|0
1654016400000|2022-05-31 17:00:00|34.07|31.67|34.55|32.15|34.79|32.39|33.86|31.46|0
1654016700000|2022-05-31 17:05:00|34.49|32.09|33.76|31.36|34.51|32.11|33.63|31.23|0
1654017000000|2022-05-31 17:10:00|33.78|31.38|34.23|31.83|34.3|31.9|33.78|31.38|0
1654017300000|2022-05-31 17:15:00|34.21|31.81|34.89|32.49|35.1|32.7|34.21|31.81|0
1654017600000|2022-05-31 17:20:00|34.82|32.42|35.04|32.64|35.12|32.72|34.78|32.38|0
1654017900000|2022-05-31 17:25:00|35.08|32.68|34.99|32.59|35.29|32.89|34.72|32.32|0
1654018200000|2022-05-31 17:30:00|35.03|32.63|34.18|31.78|35.1|32.7|34.18|31.78|0
1654018500000|2022-05-31 17:35:00|34.21|31.81|34.4|32|34.6|32.2|33.97|31.57|0
1654018800000|2022-05-31 17:40:00|34.37|31.97|33.97|31.57|34.5|32.1|33.97|31.57|0
1654019100000|2022-05-31 17:45:00|33.99|31.59|34.16|31.76|34.35|31.95|33.85|31.45|0
1654019400000|2022-05-31 17:50:00|34.14|31.74|33.59|31.19|34.22|31.82|33.35|30.95|0
1654019700000|2022-05-31 17:55:00|33.55|31.15|33.06|30.66|33.62|31.22|33.04|30.64|0
1654020000000|2022-05-31 18:00:00|33.16|30.76|33.34|30.94|33.43|31.03|32.94|30.54|0
1654020300000|2022-05-31 18:05:00|33.47|31.07|33.36|30.96|33.73|31.33|33.28|30.88|0
1654020600000|2022-05-31 18:10:00|33.32|30.92|33.32|30.92|33.55|31.15|33.18|30.78|0
1654020900000|2022-05-31 18:15:00|33.36|30.96|33.15|30.75|33.46|31.06|33.13|30.73|0
1654021200000|2022-05-31 18:20:00|33.09|30.69|33.6|31.2|33.92|31.52|33.03|30.63|0
1654021500000|2022-05-31 18:25:00|33.62|31.22|33.77|31.37|34.1|31.7|33.58|31.18|0
1654021800000|2022-05-31 18:30:00|33.79|31.39|34.83|32.43|34.89|32.49|33.77|31.37|0
1654022100000|2022-05-31 18:35:00|34.81|32.41|34.7|32.3|34.96|32.56|34.49|32.09|0
1654022400000|2022-05-31 18:40:00|34.66|32.26|35.55|33.15|35.62|33.22|34.66|32.26|0
1654022700000|2022-05-31 18:45:00|35.64|33.24|36.29|33.89|36.67|34.27|35.64|33.24|0
1654023000000|2022-05-31 18:50:00|36.34|33.94|36.95|34.55|36.98|34.58|36.09|33.69|0
1654023300000|2022-05-31 18:55:00|37|34.6|36.62|34.22|37.38|34.98|36.44|34.04|0
1654023600000|2022-05-31 19:00:00|36.64|34.24|36.91|34.51|37.54|35.14|36.6|34.2|0
1654023900000|2022-05-31 19:05:00|36.93|34.53|36.22|33.82|37.31|34.91|36.17|33.77|0
1654024200000|2022-05-31 19:10:00|36.31|33.91|36.22|33.82|36.8|34.4|36.22|33.82|0
1654024500000|2022-05-31 19:15:00|36.08|33.68|36.19|33.79|36.28|33.88|35.37|32.97|0
1654024800000|2022-05-31 19:20:00|36.18|33.78|35.58|33.18|36.23|33.83|35.39|32.99|0
1654025100000|2022-05-31 19:25:00|35.56|33.16|35.24|32.84|35.84|33.44|35.2|32.8|0
1654025400000|2022-05-31 19:30:00|35.29|32.89|34.6|32.2|35.29|32.89|34.48|32.08|0
1654025700000|2022-05-31 19:35:00|34.65|32.25|34.86|32.46|35.07|32.67|34.56|32.16|0
1654026000000|2022-05-31 19:40:00|34.88|32.48|35.6|33.2|35.63|33.23|34.62|32.22|0
1654026300000|2022-05-31 19:45:00|35.67|33.27|35.6|33.2|35.86|33.46|35.19|32.79|0
1654026600000|2022-05-31 19:50:00|35.34|32.94|35.93|33.53|36.01|33.61|34.64|32.24|0
1654026900000|2022-05-31 19:55:00|35.97|33.57|36.23|33.83|36.9|34.5|35.97|33.57|0
1654027200000|2022-05-31 20:00:00|36.61|34.21|36.96|34.56|36.99|34.59|36.25|33.85|0
1654027500000|2022-05-31 20:05:00|36.97|34.57|36.98|34.58|37.25|34.85|36.87|34.47|0
1654027800000|2022-05-31 20:10:00|36.94|34.54|36.37|33.97|36.96|34.56|36|33.6|0
1654028100000|2022-05-31 20:15:00|36.53|33.73|36.5|33.7|36.74|33.94|36.48|33.68|0
1654028400000|2022-05-31 20:20:00|36.53|33.73|36.45|33.65|36.59|33.79|36.45|33.65|0
1654028700000|2022-05-31 20:25:00|36.44|33.64|36.37|33.57|36.79|33.99|36.37|33.57|0
1654029000000|2022-05-31 20:30:00|36.35|33.55|36.48|33.68|36.59|33.79|36.35|33.55|0
1654029300000|2022-05-31 20:35:00|36.5|33.7|36.39|33.59|36.54|33.74|36.39|33.59|0
1654029600000|2022-05-31 20:40:00|36.41|33.61|36.36|33.56|36.43|33.63|36.27|33.47|0
1654029900000|2022-05-31 20:45:00|36.32|33.52|36.23|33.43|36.47|33.67|36.23|33.43|0
1654030200000|2022-05-31 20:50:00|36.25|33.45|36.23|33.43|36.26|33.46|36.12|33.32|0
1654030500000|2022-05-31 20:55:00|36.25|33.45|36.26|33.46|36.36|33.56|36.2|33.4|0
1654030800000|2022-05-31 21:00:00|36.3|33.5|36.3|33.5|36.34|33.54|36.3|33.5|0
1654031100000|2022-05-31 21:05:00|36.29|33.49|36.35|33.55|36.35|33.55|36.29|33.49|0
1654031400000|2022-05-31 21:10:00|36.34|33.54|36.24|33.44|36.34|33.54|36.23|33.43|0
1654031700000|2022-05-31 21:15:00|36.23|33.43|36.23|33.43|36.27|33.47|36.19|33.39|0
1654032000000|2022-05-31 21:20:00|36.24|33.44|36.24|33.44|36.25|33.45|36.24|33.44|0
1654032300000|2022-05-31 21:25:00|36.22|33.42|36.19|33.39|36.25|33.45|36.18|33.38|0
1654032600000|2022-05-31 21:30:00|36.17|33.37|36.13|33.33|36.17|33.37|36.12|33.32|0
1654032900000|2022-05-31 21:35:00|36.12|33.32|36.09|33.29|36.13|33.33|36.09|33.29|0
1654033200000|2022-05-31 21:40:00|36.12|33.32|36.16|33.36|36.16|33.36|36.12|33.32|0
1654033500000|2022-05-31 21:45:00|36.15|33.35|36.16|33.36|36.17|33.37|36.14|33.34|0
1654033800000|2022-05-31 21:50:00|36.17|33.37|36.15|33.35|36.18|33.38|36.15|33.35|0
1654034100000|2022-05-31 21:55:00|36.17|33.37|36.11|33.31|36.17|33.37|36.09|33.29|0
1654034400000|2022-05-31 22:00:00|35.88|33.08|35.85|33.05|35.96|33.16|35.77|32.97|0
1654034700000|2022-05-31 22:05:00|35.83|33.03|35.8|33|35.87|33.07|35.73|32.93|0
1654035000000|2022-05-31 22:10:00|35.81|33.01|35.94|33.14|36|33.2|35.81|33.01|0
1654035300000|2022-05-31 22:15:00|35.92|33.12|36.04|33.24|36.04|33.24|35.78|32.98|0
1654035600000|2022-05-31 22:20:00|36.02|33.22|35.99|33.19|36.06|33.26|35.97|33.17|0
1654035900000|2022-05-31 22:25:00|35.97|33.17|35.9|33.1|36.16|33.36|35.9|33.1|0
1654036200000|2022-05-31 22:30:00|35.88|33.08|35.81|33.01|35.88|33.08|35.75|32.95|0
1654036500000|2022-05-31 22:35:00|35.84|33.04|35.53|32.73|35.84|33.04|35.53|32.73|0
1654036800000|2022-05-31 22:40:00|35.52|32.72|35.7|32.9|35.72|32.92|35.49|32.69|0
1654037100000|2022-05-31 22:45:00|35.69|32.89|35.4|32.6|35.7|32.9|35.35|32.55|0
1654037400000|2022-05-31 22:50:00|35.37|32.57|35.5|32.7|35.55|32.75|35.35|32.55|0
1654037700000|2022-05-31 22:55:00|35.48|32.68|35.31|32.51|35.48|32.68|35.25|32.45|0
1654038000000|2022-05-31 23:00:00|35.24|32.44|35.35|32.55|35.43|32.63|35.22|32.42|0
1654038300000|2022-05-31 23:05:00|35.36|32.56|35.5|32.7|35.56|32.76|35.33|32.53|0
1654038600000|2022-05-31 23:10:00|35.52|32.72|35.45|32.65|35.56|32.76|35.39|32.59|0
1654038900000|2022-05-31 23:15:00|35.44|32.64|35.49|32.69|35.56|32.76|35.4|32.6|0
1654039200000|2022-05-31 23:20:00|35.5|32.7|35.4|32.6|35.56|32.76|35.4|32.6|0
1654039500000|2022-05-31 23:25:00|35.43|32.63|35.25|32.45|35.43|32.63|35.25|32.45|0
1654039800000|2022-05-31 23:30:00|35.23|32.43|35.25|32.45|35.29|32.49|35.2|32.4|0
1654040100000|2022-05-31 23:35:00|35.26|32.46|35.51|32.71|35.51|32.71|35.26|32.46|0
1654040400000|2022-05-31 23:40:00|35.47|32.67|35.12|32.32|35.47|32.67|35.12|32.32|0
1654040700000|2022-05-31 23:45:00|35.1|32.3|34.94|32.14|35.12|32.32|34.92|32.12|0
1654041000000|2022-05-31 23:50:00|34.92|32.12|34.86|32.06|34.94|32.14|34.84|32.04|0
1654041300000|2022-05-31 23:55:00|34.84|32.04|34.83|32.03|34.96|32.16|34.77|31.97|0
1654041600000|2022-06-01 00:00:00|34.81|32.01|34.62|31.82|34.83|32.03|34.54|31.74|0
1654041900000|2022-06-01 00:05:00|34.6|31.8|34.56|31.76|34.62|31.82|34.47|31.67|0
1654042200000|2022-06-01 00:10:00|34.55|31.75|34.53|31.73|34.66|31.86|34.52|31.72|0
1654042500000|2022-06-01 00:15:00|34.54|31.74|34.69|31.89|34.72|31.92|34.49|31.69|0
1654042800000|2022-06-01 00:20:00|34.72|31.92|34.59|31.79|34.73|31.93|34.53|31.73|0
1654043100000|2022-06-01 00:25:00|34.61|31.81|34.59|31.79|34.61|31.81|34.49|31.69|0
1654043400000|2022-06-01 00:30:00|34.63|31.83|34.53|31.73|34.67|31.87|34.5|31.7|0
1654043700000|2022-06-01 00:35:00|34.55|31.75|34.67|31.87|34.78|31.98|34.55|31.75|0
1654044000000|2022-06-01 00:40:00|34.65|31.85|34.58|31.78|34.67|31.87|34.54|31.74|0
1654044300000|2022-06-01 00:45:00|34.56|31.76|34.56|31.76|34.65|31.85|34.54|31.74|0
1654044600000|2022-06-01 00:50:00|34.54|31.74|34.56|31.76|34.6|31.8|34.52|31.72|0
1654044900000|2022-06-01 00:55:00|34.54|31.74|34.68|31.88|34.68|31.88|34.54|31.74|0
1654045200000|2022-06-01 01:00:00|34.66|31.86|34.53|31.73|34.77|31.97|34.53|31.73|0
1654045500000|2022-06-01 01:05:00|34.55|31.75|34.47|31.67|34.6|31.8|34.47|31.67|0
1654045800000|2022-06-01 01:10:00|34.45|31.65|34.24|31.44|34.45|31.65|34.18|31.38|0
1654046100000|2022-06-01 01:15:00|34.2|31.4|34.15|31.35|34.26|31.46|34.09|31.29|0
1654046400000|2022-06-01 01:20:00|34.13|31.33|34.25|31.45|34.25|31.45|34.11|31.31|0
1654046700000|2022-06-01 01:25:00|34.23|31.43|34.25|31.45|34.29|31.49|34.21|31.41|0
1654047000000|2022-06-01 01:30:00|34.27|31.47|34.42|31.62|34.42|31.62|34.23|31.43|0
1654047300000|2022-06-01 01:35:00|34.44|31.64|34.25|31.45|34.59|31.79|34.21|31.41|0
1654047600000|2022-06-01 01:40:00|34.27|31.47|34.36|31.56|34.43|31.63|34.25|31.45|0
1654047900000|2022-06-01 01:45:00|34.35|31.55|34.33|31.53|34.39|31.59|34.18|31.38|0
1654048200000|2022-06-01 01:50:00|34.35|31.55|34.3|31.5|34.35|31.55|34.2|31.4|0
1654048500000|2022-06-01 01:55:00|34.29|31.49|34.34|31.54|34.37|31.57|34.24|31.44|0
1654048800000|2022-06-01 02:00:00|34.36|31.56|34.41|31.61|34.49|31.69|34.36|31.56|0
1654049100000|2022-06-01 02:05:00|34.43|31.63|34.51|31.71|34.61|31.81|34.36|31.56|0
1654049400000|2022-06-01 02:10:00|34.53|31.73|34.42|31.62|34.53|31.73|34.4|31.6|0
1654049700000|2022-06-01 02:15:00|34.41|31.61|34.4|31.6|34.44|31.64|34.35|31.55|0
1654050000000|2022-06-01 02:20:00|34.38|31.58|34.43|31.63|34.5|31.7|34.26|31.46|0
1654050300000|2022-06-01 02:25:00|34.44|31.64|34.52|31.72|34.54|31.74|34.41|31.61|0
1654050600000|2022-06-01 02:30:00|34.54|31.74|34.5|31.7|34.57|31.77|34.46|31.66|0
1654050900000|2022-06-01 02:35:00|34.52|31.72|34.43|31.63|34.56|31.76|34.41|31.61|0
1654051200000|2022-06-01 02:40:00|34.45|31.65|34.47|31.67|34.52|31.72|34.43|31.63|0
1654051500000|2022-06-01 02:45:00|34.46|31.66|34.56|31.76|34.58|31.78|34.45|31.65|0
1654051800000|2022-06-01 02:50:00|34.58|31.78|34.83|32.03|34.89|32.09|34.52|31.72|0
1654052100000|2022-06-01 02:55:00|34.85|32.05|34.93|32.13|34.98|32.18|34.79|31.99|0
1654052400000|2022-06-01 03:00:00|34.95|32.15|35.04|32.24|35.17|32.37|34.94|32.14|0
1654052700000|2022-06-01 03:05:00|35.03|32.23|35.18|32.38|35.21|32.41|35.01|32.21|0
1654053000000|2022-06-01 03:10:00|35.16|32.36|35.16|32.36|35.23|32.43|35.03|32.23|0
1654053300000|2022-06-01 03:15:00|35.18|32.38|35.05|32.25|35.18|32.38|35.05|32.25|0
1654053600000|2022-06-01 03:20:00|35.07|32.27|35.05|32.25|35.12|32.32|34.9|32.1|0
1654053900000|2022-06-01 03:25:00|35.03|32.23|35.01|32.21|35.05|32.25|34.92|32.12|0
1654054200000|2022-06-01 03:30:00|35.03|32.23|35.05|32.25|35.07|32.27|34.98|32.18|0
1654054500000|2022-06-01 03:35:00|35.06|32.26|35.07|32.27|35.15|32.35|35.05|32.25|0
1654054800000|2022-06-01 03:40:00|35.04|32.24|35.06|32.26|35.11|32.31|35|32.2|0
1654055100000|2022-06-01 03:45:00|35.05|32.25|34.83|32.03|35.05|32.25|34.83|32.03|0
1654055400000|2022-06-01 03:50:00|34.84|32.04|34.91|32.11|34.93|32.13|34.83|32.03|0
1654055700000|2022-06-01 03:55:00|34.89|32.09|34.91|32.11|34.93|32.13|34.89|32.09|0
1654056000000|2022-06-01 04:00:00|34.89|32.09|34.8|32|34.91|32.11|34.78|31.98|0
1654056300000|2022-06-01 04:05:00|34.78|31.98|35.4|32.6|35.42|32.62|34.74|31.94|0
1654056600000|2022-06-01 04:10:00|35.35|32.55|35.43|32.63|35.55|32.75|35.35|32.55|0
1654056900000|2022-06-01 04:15:00|35.42|32.62|35.41|32.61|35.52|32.72|35.41|32.61|0
1654057200000|2022-06-01 04:20:00|35.43|32.63|35.3|32.5|35.44|32.64|35.28|32.48|0
1654057500000|2022-06-01 04:25:00|35.33|32.53|35.2|32.4|35.37|32.57|35.17|32.37|0
1654057800000|2022-06-01 04:30:00|35.17|32.37|35.26|32.46|35.26|32.46|35.17|32.37|0
1654058100000|2022-06-01 04:35:00|35.25|32.45|35.04|32.24|35.3|32.5|35.04|32.24|0
1654058400000|2022-06-01 04:40:00|35.06|32.26|35.08|32.28|35.17|32.37|35.04|32.24|0
1654058700000|2022-06-01 04:45:00|35.1|32.3|35.13|32.33|35.19|32.39|35.02|32.22|0
1654059000000|2022-06-01 04:50:00|35.12|32.32|35.16|32.36|35.25|32.45|35.12|32.32|0
1654059300000|2022-06-01 04:55:00|35.12|32.32|34.82|32.02|35.12|32.32|34.8|32|0
1654059600000|2022-06-01 05:00:00|34.78|31.98|34.76|31.96|34.91|32.11|34.69|31.89|0
1654059900000|2022-06-01 05:05:00|34.73|31.93|34.67|31.87|34.73|31.93|34.48|31.68|0
1654060200000|2022-06-01 05:10:00|34.69|31.89|34.86|32.06|34.88|32.08|34.65|31.85|0
1654060500000|2022-06-01 05:15:00|34.85|32.05|35.05|32.25|35.09|32.29|34.77|31.97|0
1654060800000|2022-06-01 05:20:00|35.04|32.24|35.26|32.46|35.3|32.5|35.03|32.23|0
1654061100000|2022-06-01 05:25:00|35.24|32.44|35.28|32.48|35.32|32.52|35.17|32.37|0
1654061400000|2022-06-01 05:30:00|35.31|32.51|35.97|33.17|35.97|33.17|35.31|32.51|0
1654061700000|2022-06-01 05:35:00|35.96|33.16|35.82|33.02|35.96|33.16|35.74|32.94|0
1654062000000|2022-06-01 05:40:00|35.79|32.99|35.79|32.99|35.83|33.03|35.66|32.86|0
1654062300000|2022-06-01 05:45:00|35.81|33.01|36.18|33.38|36.18|33.38|35.73|32.93|0
1654062600000|2022-06-01 05:50:00|36.21|33.41|36.18|33.38|36.21|33.41|35.92|33.12|0
1654062900000|2022-06-01 05:55:00|36.09|33.29|35.93|33.13|36.22|33.42|35.92|33.12|0
1654063200000|2022-06-01 06:00:00|35.89|33.09|35.78|32.98|36.14|33.34|35.76|32.96|0
1654063500000|2022-06-01 06:05:00|35.76|32.96|35.39|32.59|35.78|32.98|35.39|32.59|0
1654063800000|2022-06-01 06:10:00|35.37|32.57|35.37|32.57|35.43|32.63|35.13|32.33|0
1654064100000|2022-06-01 06:15:00|35.39|32.59|35.58|32.78|35.58|32.78|35.26|32.46|0
1654064400000|2022-06-01 06:20:00|35.57|32.77|35.22|32.42|35.63|32.83|35.21|32.41|0
1654064700000|2022-06-01 06:25:00|35.25|32.45|35.48|32.68|35.51|32.71|35.24|32.44|0
1654065000000|2022-06-01 06:30:00|35.47|32.67|35.51|32.71|35.51|32.71|35.36|32.56|0
1654065300000|2022-06-01 06:35:00|35.53|32.73|35.49|32.69|35.75|32.95|35.39|32.59|0
1654065600000|2022-06-01 06:40:00|35.47|32.67|35.25|32.45|35.49|32.69|35.14|32.34|0
1654065900000|2022-06-01 06:45:00|35.26|32.46|34.99|32.19|35.33|32.53|34.99|32.19|0
1654066200000|2022-06-01 06:50:00|35.01|32.21|35.14|32.34|35.22|32.42|35.01|32.21|0
1654066500000|2022-06-01 06:55:00|35.13|32.33|35.05|32.25|35.17|32.37|35.01|32.21|0
1654066800000|2022-06-01 07:00:00|35.03|32.23|35.02|32.22|35.33|32.53|34.74|31.94|0
1654067100000|2022-06-01 07:05:00|34.81|32.41|35.02|32.62|35.05|32.65|34.59|32.19|0
1654067400000|2022-06-01 07:10:00|35.03|32.63|34.88|32.48|35.07|32.67|34.64|32.24|0
1654067700000|2022-06-01 07:15:00|34.86|32.46|34.83|32.43|34.98|32.58|34.71|32.31|0
1654068000000|2022-06-01 07:20:00|34.85|32.45|35.04|32.64|35.24|32.84|34.79|32.39|0
1654068300000|2022-06-01 07:25:00|35.06|32.66|34.96|32.56|35.18|32.78|34.81|32.41|0
1654068600000|2022-06-01 07:30:00|34.98|32.58|34.65|32.25|35.2|32.8|34.63|32.23|0
1654068900000|2022-06-01 07:35:00|34.66|32.26|34.78|32.38|34.78|32.38|34.53|32.13|0
1654069200000|2022-06-01 07:40:00|34.89|32.49|35.43|33.03|35.61|33.21|34.82|32.42|0
1654069500000|2022-06-01 07:45:00|35.41|33.01|35.3|32.9|35.56|33.16|35.22|32.82|0
1654069800000|2022-06-01 07:50:00|35.28|32.88|35.4|33|35.49|33.09|35.13|32.73|0
1654070100000|2022-06-01 07:55:00|35.43|33.03|35.31|32.91|35.43|33.03|35.06|32.66|0
1654070400000|2022-06-01 08:00:00|35.32|32.92|35.38|32.98|35.49|33.09|35.19|32.79|0
1654070700000|2022-06-01 08:05:00|35.37|32.97|35.92|33.52|36.3|33.9|35.31|32.91|0
1654071000000|2022-06-01 08:10:00|35.94|33.54|36.48|34.08|36.51|34.11|35.94|33.54|0
1654071300000|2022-06-01 08:15:00|36.49|34.09|36.38|33.98|36.49|34.09|36.23|33.83|0
1654071600000|2022-06-01 08:20:00|36.36|33.96|36.16|33.76|36.56|34.16|36.16|33.76|0
1654071900000|2022-06-01 08:25:00|36.14|33.74|36.04|33.64|36.24|33.84|36|33.6|0
1654072200000|2022-06-01 08:30:00|36.02|33.62|35.93|33.53|36.02|33.62|35.75|33.35|0
1654072500000|2022-06-01 08:35:00|35.91|33.51|36.07|33.67|36.17|33.77|35.76|33.36|0
1654072800000|2022-06-01 08:40:00|36.02|33.62|36.04|33.64|36.26|33.86|35.91|33.51|0
1654073100000|2022-06-01 08:45:00|35.97|33.57|35.61|33.21|36.02|33.62|35.59|33.19|0
1654073400000|2022-06-01 08:50:00|35.6|33.2|35.71|33.31|35.74|33.34|35.6|33.2|0
1654073700000|2022-06-01 08:55:00|35.68|33.28|35.93|33.53|35.93|33.53|35.68|33.28|0
1654074000000|2022-06-01 09:00:00|35.86|33.46|35.82|33.42|35.92|33.52|35.62|33.22|0
1654074300000|2022-06-01 09:05:00|35.78|33.38|35.59|33.19|35.8|33.4|35.44|33.04|0
1654074600000|2022-06-01 09:10:00|35.57|33.17|35.63|33.23|35.7|33.3|35.57|33.17|0
1654074900000|2022-06-01 09:15:00|35.61|33.21|35.61|33.21|35.64|33.24|35.5|33.1|0
1654075200000|2022-06-01 09:20:00|35.6|33.2|35.39|32.99|35.69|33.29|35.26|32.86|0
1654075500000|2022-06-01 09:25:00|35.4|33|35.34|32.94|35.42|33.02|35.26|32.86|0
1654075800000|2022-06-01 09:30:00|35.32|32.92|35.19|32.79|35.34|32.94|35.19|32.79|0
1654076100000|2022-06-01 09:35:00|35.18|32.78|35.36|32.96|35.36|32.96|35.15|32.75|0
1654076400000|2022-06-01 09:40:00|35.37|32.97|35.37|32.97|35.47|33.07|35.36|32.96|0
1654076700000|2022-06-01 09:45:00|35.36|32.96|35.55|33.15|35.57|33.17|35.36|32.96|0
1654077000000|2022-06-01 09:50:00|35.56|33.16|35.49|33.09|35.68|33.28|35.46|33.06|0
1654077300000|2022-06-01 09:55:00|35.51|33.11|35.68|33.28|35.7|33.3|35.49|33.09|0
1654077600000|2022-06-01 10:00:00|35.7|33.3|35.68|33.28|35.74|33.34|35.57|33.17|0
1654077900000|2022-06-01 10:05:00|35.66|33.26|35.87|33.47|35.97|33.57|35.59|33.19|0
1654078200000|2022-06-01 10:10:00|35.85|33.45|35.91|33.51|36.02|33.62|35.83|33.43|0
1654078500000|2022-06-01 10:15:00|35.96|33.56|35.81|33.41|36|33.6|35.74|33.34|0
1654078800000|2022-06-01 10:20:00|35.8|33.4|35.98|33.58|36.13|33.73|35.78|33.38|0
1654079100000|2022-06-01 10:25:00|35.95|33.55|36.04|33.64|36.17|33.77|35.95|33.55|0
1654079400000|2022-06-01 10:30:00|36.06|33.66|35.91|33.51|36.06|33.66|35.73|33.33|0
1654079700000|2022-06-01 10:35:00|35.92|33.52|36.19|33.79|36.21|33.81|35.8|33.4|0
1654080000000|2022-06-01 10:40:00|36.17|33.77|35.81|33.41|36.17|33.77|35.79|33.39|0
1654080300000|2022-06-01 10:45:00|35.79|33.39|36.05|33.65|36.05|33.65|35.79|33.39|0
1654080600000|2022-06-01 10:50:00|36.03|33.63|36.26|33.86|36.27|33.87|36.02|33.62|0
1654080900000|2022-06-01 10:55:00|36.27|33.87|36.12|33.72|36.43|34.03|35.98|33.58|0
1654081200000|2022-06-01 11:00:00|36.13|33.73|35.81|33.41|36.13|33.73|35.78|33.38|0
1654081500000|2022-06-01 11:05:00|35.78|33.38|35.46|33.06|35.84|33.44|35.26|32.86|0
1654081800000|2022-06-01 11:10:00|35.48|33.08|35.45|33.05|35.62|33.22|35.35|32.95|0
1654082100000|2022-06-01 11:15:00|35.43|33.03|35.63|33.23|35.64|33.24|35.43|33.03|0
1654082400000|2022-06-01 11:20:00|35.64|33.24|35.62|33.22|35.78|33.38|35.56|33.16|0
1654082700000|2022-06-01 11:25:00|35.61|33.21|35.51|33.11|35.64|33.24|35.51|33.11|0
1654083000000|2022-06-01 11:30:00|35.52|33.12|35.45|33.05|35.75|33.35|35.19|32.79|0
1654083300000|2022-06-01 11:35:00|35.46|33.06|35.34|32.94|35.46|33.06|35.12|32.72|0
1654083600000|2022-06-01 11:40:00|35.35|32.95|35.58|33.18|35.6|33.2|35.31|32.91|0
1654083900000|2022-06-01 11:45:00|35.57|33.17|35.31|32.91|35.64|33.24|35.03|32.63|0
1654084200000|2022-06-01 11:50:00|35.29|32.89|35.41|33.01|35.54|33.14|35.27|32.87|0
1654084500000|2022-06-01 11:55:00|35.42|33.02|34.88|32.48|35.42|33.02|34.88|32.48|0
1654084800000|2022-06-01 12:00:00|34.85|32.45|34.79|32.39|35|32.6|34.62|32.22|0
1654085100000|2022-06-01 12:05:00|34.81|32.41|34.87|32.47|34.9|32.5|34.6|32.2|0
1654085400000|2022-06-01 12:10:00|34.89|32.49|34.83|32.43|34.89|32.49|34.7|32.3|0
1654085700000|2022-06-01 12:15:00|34.81|32.41|35.01|32.61|35.01|32.61|34.72|32.32|0
1654086000000|2022-06-01 12:20:00|35.02|32.62|34.53|32.13|35.04|32.64|34.5|32.1|0
1654086300000|2022-06-01 12:25:00|34.55|32.15|34.38|31.98|34.61|32.21|34.21|31.81|0
1654086600000|2022-06-01 12:30:00|34.36|31.96|34.29|31.89|34.59|32.19|34.29|31.89|0
1654086900000|2022-06-01 12:35:00|34.27|31.87|34.31|31.91|34.42|32.02|34.25|31.85|0
1654087200000|2022-06-01 12:40:00|34.32|31.92|34.15|31.75|34.48|32.08|34.12|31.72|0
1654087500000|2022-06-01 12:45:00|34.14|31.74|34.39|31.99|34.47|32.07|34.14|31.74|0
1654087800000|2022-06-01 12:50:00|34.41|32.01|34.3|31.9|34.45|32.05|34.24|31.84|0
1654088100000|2022-06-01 12:55:00|34.29|31.89|34.58|32.18|34.58|32.18|34.2|31.8|0
1654088400000|2022-06-01 13:00:00|34.5|32.1|34.62|32.22|34.79|32.39|34.39|31.99|0
1654088700000|2022-06-01 13:05:00|34.64|32.24|34.26|31.86|34.68|32.28|34.26|31.86|0
1654089000000|2022-06-01 13:10:00|34.28|31.88|34.21|31.81|34.34|31.94|33.98|31.58|0
1654089300000|2022-06-01 13:15:00|34.2|31.8|33.94|31.54|34.38|31.98|33.92|31.52|0
1654089600000|2022-06-01 13:20:00|34|31.6|34.02|31.62|34.27|31.87|33.97|31.57|0
1654089900000|2022-06-01 13:25:00|33.96|31.56|33.98|31.58|34.1|31.7|33.95|31.55|0
1654090200000|2022-06-01 13:30:00|34.02|31.62|32.63|30.23|34.37|31.97|32.3|29.9|0
1654090500000|2022-06-01 13:35:00|32.52|30.12|33.34|30.94|33.36|30.96|32.1|29.7|0
1654090800000|2022-06-01 13:40:00|33.32|30.92|33.22|30.82|33.54|31.14|32.56|30.16|0
1654091100000|2022-06-01 13:45:00|33.1|30.7|33.61|31.21|33.9|31.5|32.93|30.53|0
1654091400000|2022-06-01 13:50:00|33.55|31.15|32.93|30.53|33.74|31.34|32.86|30.46|0
1654091700000|2022-06-01 13:55:00|32.83|30.43|33.17|30.77|33.4|31|32.73|30.33|0
1654092000000|2022-06-01 14:00:00|33.04|30.64|33.75|31.35|34.28|31.88|32.91|30.51|0
1654092300000|2022-06-01 14:05:00|33.88|31.48|35.05|32.65|35.36|32.96|33.8|31.4|0
1654092600000|2022-06-01 14:10:00|35.07|32.67|35.07|32.67|35.68|33.28|34.24|31.84|0
1654092900000|2022-06-01 14:15:00|35.16|32.76|36.15|33.75|36.2|33.8|35.16|32.76|0
1654093200000|2022-06-01 14:20:00|36.2|33.8|36.27|33.87|36.28|33.88|35.17|32.77|0
1654093500000|2022-06-01 14:25:00|36.29|33.89|36.69|34.29|36.74|34.34|35.95|33.55|0
1654093800000|2022-06-01 14:30:00|36.72|34.32|37.22|34.82|37.29|34.89|36.15|33.75|0
1654094100000|2022-06-01 14:35:00|37.31|34.91|37.14|34.74|37.8|35.4|37.05|34.65|0
1654094400000|2022-06-01 14:40:00|37.17|34.77|36.85|34.45|37.26|34.86|36.64|34.24|0
1654094700000|2022-06-01 14:45:00|36.92|34.52|37.33|34.93|37.33|34.93|36.73|34.33|0
1654095000000|2022-06-01 14:50:00|37.35|34.95|36.3|33.9|37.42|35.02|36.22|33.82|0
1654095300000|2022-06-01 14:55:00|36.32|33.92|36.27|33.87|36.55|34.15|36.03|33.63|0
1654095600000|2022-06-01 15:00:00|36.36|33.96|36.98|34.58|37.32|34.92|36.32|33.92|0
1654095900000|2022-06-01 15:05:00|37.02|34.62|37.43|35.03|37.43|35.03|36.7|34.3|0
1654096200000|2022-06-01 15:10:00|37.41|35.01|37.18|34.78|37.43|35.03|36.72|34.32|0
1654096500000|2022-06-01 15:15:00|37.19|34.79|37.55|35.15|37.97|35.57|37.05|34.65|0
1654096800000|2022-06-01 15:20:00|37.66|35.26|38.27|35.87|38.48|36.08|37.66|35.26|0
1654097100000|2022-06-01 15:25:00|38.29|35.89|37.99|35.59|38.75|36.35|37.4|35|0
1654097400000|2022-06-01 15:30:00|38.02|35.62|38.23|35.83|38.42|36.02|37.73|35.33|0
1654097700000|2022-06-01 15:35:00|38.15|35.75|38.29|35.89|38.7|36.3|38.06|35.66|0
1654098000000|2022-06-01 15:40:00|38.43|36.03|39.08|36.68|39.08|36.68|38.41|36.01|0
1654098300000|2022-06-01 15:45:00|39.13|36.73|39.4|37|39.4|37|38.27|35.87|0
1654098600000|2022-06-01 15:50:00|39.43|37.03|39.41|37.01|39.88|37.48|39.29|36.89|0
1654098900000|2022-06-01 15:55:00|39.34|36.94|39.64|37.24|39.7|37.3|39.1|36.7|0
1654099200000|2022-06-01 16:00:00|39.68|37.28|39.89|37.49|40.07|37.67|39.53|37.13|0
1654099500000|2022-06-01 16:05:00|39.94|37.54|39.62|37.22|39.94|37.54|39.36|36.96|0
1654099800000|2022-06-01 16:10:00|39.7|37.3|39.55|37.15|40.19|37.79|39.55|37.15|0
1654100100000|2022-06-01 16:15:00|39.57|37.17|39.11|36.71|39.63|37.23|39.11|36.71|0
1654100400000|2022-06-01 16:20:00|39.09|36.69|38.99|36.59|39.18|36.78|38.85|36.45|0
1654100700000|2022-06-01 16:25:00|39.01|36.61|39.71|37.31|39.71|37.31|38.94|36.54|0
1654101000000|2022-06-01 16:30:00|39.76|37.36|39.03|36.63|39.76|37.36|38.84|36.44|0
1654101300000|2022-06-01 16:35:00|39.01|36.61|39.18|36.78|39.47|37.07|38.87|36.47|0
1654101600000|2022-06-01 16:40:00|39.22|36.82|39.58|37.18|39.61|37.21|38.91|36.51|0
1654101900000|2022-06-01 16:45:00|39.61|37.21|39.92|37.52|40.12|37.72|39.51|37.11|0
1654102200000|2022-06-01 16:50:00|39.9|37.5|39.43|37.03|40.27|37.87|39.43|37.03|0
1654102500000|2022-06-01 16:55:00|39.46|37.06|39.28|36.88|39.65|37.25|39.1|36.7|0
1654102800000|2022-06-01 17:00:00|39.31|36.91|39.31|36.91|39.43|37.03|38.88|36.48|0
1654103100000|2022-06-01 17:05:00|39.35|36.95|38.33|35.93|39.35|36.95|38.33|35.93|0
1654103400000|2022-06-01 17:10:00|38.3|35.9|38.72|36.32|38.75|36.35|38.09|35.69|0
1654103700000|2022-06-01 17:15:00|38.68|36.28|38.16|35.76|38.68|36.28|38.04|35.64|0
1654104000000|2022-06-01 17:20:00|38.18|35.78|38.3|35.9|38.44|36.04|37.76|35.36|0
1654104300000|2022-06-01 17:25:00|38.25|35.85|38.11|35.71|38.25|35.85|37.76|35.36|0
1654104600000|2022-06-01 17:30:00|38.13|35.73|37.07|34.67|38.24|35.84|36.75|34.35|0
1654104900000|2022-06-01 17:35:00|37.09|34.69|36.58|34.18|37.16|34.76|36.42|34.02|0
1654105200000|2022-06-01 17:40:00|36.61|34.21|36.49|34.09|36.76|34.36|36.38|33.98|0
1654105500000|2022-06-01 17:45:00|36.44|34.04|36.6|34.2|36.76|34.36|36.26|33.86|0
1654105800000|2022-06-01 17:50:00|36.67|34.27|37.15|34.75|37.2|34.8|36.46|34.06|0
1654106100000|2022-06-01 17:55:00|37.22|34.82|36.76|34.36|37.22|34.82|36.3|33.9|0
1654106400000|2022-06-01 18:00:00|36.8|34.4|36.23|33.83|36.86|34.46|36.17|33.77|0
1654106700000|2022-06-01 18:05:00|36.28|33.88|36.25|33.85|36.69|34.29|36.03|33.63|0
1654107000000|2022-06-01 18:10:00|36.26|33.86|36.35|33.95|36.71|34.31|36.19|33.79|0
1654107300000|2022-06-01 18:15:00|36.34|33.94|36.52|34.12|36.75|34.35|36.09|33.69|0
1654107600000|2022-06-01 18:20:00|36.45|34.05|35.36|32.96|36.68|34.28|35.33|32.93|0
1654107900000|2022-06-01 18:25:00|35.34|32.94|35.11|32.71|35.44|33.04|34.74|32.34|0
1654108200000|2022-06-01 18:30:00|35.07|32.67|34.93|32.53|35.13|32.73|34.85|32.45|0
1654108500000|2022-06-01 18:35:00|34.98|32.58|35.31|32.91|35.31|32.91|34.69|32.29|0
1654108800000|2022-06-01 18:40:00|35.33|32.93|34.65|32.25|35.37|32.97|34.56|32.16|0
1654109100000|2022-06-01 18:45:00|34.58|32.18|34.95|32.55|35.24|32.84|34.58|32.18|0
1654109400000|2022-06-01 18:50:00|34.99|32.59|35.52|33.12|35.56|33.16|34.97|32.57|0
1654109700000|2022-06-01 18:55:00|35.48|33.08|35.55|33.15|35.81|33.41|35.21|32.81|0
1654110000000|2022-06-01 19:00:00|35.56|33.16|35.74|33.34|36.05|33.65|35.27|32.87|0
1654110300000|2022-06-01 19:05:00|35.78|33.38|35.29|32.89|35.78|33.38|35.1|32.7|0
1654110600000|2022-06-01 19:10:00|35.36|32.96|34.76|32.36|35.45|33.05|34.64|32.24|0
1654110900000|2022-06-01 19:15:00|34.77|32.37|34.76|32.36|35.05|32.65|34.36|31.96|0
1654111200000|2022-06-01 19:20:00|34.78|32.38|34.74|32.34|34.92|32.52|34.46|32.06|0
1654111500000|2022-06-01 19:25:00|34.8|32.4|34.91|32.51|35.22|32.82|34.74|32.34|0
1654111800000|2022-06-01 19:30:00|35.02|32.62|34.9|32.5|36.65|34.25|34.6|32.2|0
1654112100000|2022-06-01 19:35:00|34.97|32.57|34.27|31.87|35.19|32.79|34.27|31.87|0
1654112400000|2022-06-01 19:40:00|34.25|31.85|34.55|32.15|34.55|32.15|33.98|31.58|0
1654112700000|2022-06-01 19:45:00|34.64|32.24|34.48|32.08|34.88|32.48|34.29|31.89|0
1654113000000|2022-06-01 19:50:00|34.16|31.76|35.64|33.24|35.69|33.29|34.16|31.76|0
1654113300000|2022-06-01 19:55:00|35.73|33.33|36.41|34.01|36.5|34.1|35.62|33.22|0
1654113600000|2022-06-01 20:00:00|36.39|33.99|36.41|34.01|36.57|34.17|36.14|33.74|0
1654113900000|2022-06-01 20:05:00|36.38|33.98|36.54|34.14|36.82|34.42|36.36|33.96|0
1654114200000|2022-06-01 20:10:00|36.52|34.12|36.38|33.98|36.68|34.28|36.38|33.98|0
1654114500000|2022-06-01 20:15:00|36.56|33.76|36.83|34.03|36.83|34.03|36.56|33.76|0
1654114800000|2022-06-01 20:20:00|36.85|34.05|36.74|33.94|36.94|34.14|36.74|33.94|0
1654115100000|2022-06-01 20:25:00|36.72|33.92|36.69|33.89|36.76|33.96|36.66|33.86|0
1654115400000|2022-06-01 20:30:00|36.71|33.91|36.79|33.99|36.82|34.02|36.6|33.8|0
1654115700000|2022-06-01 20:35:00|36.8|34|36.82|34.02|36.84|34.04|36.73|33.93|0
1654116000000|2022-06-01 20:40:00|36.84|34.04|36.96|34.16|36.98|34.18|36.84|34.04|0
1654116300000|2022-06-01 20:45:00|36.93|34.13|36.72|33.92|37.02|34.22|36.7|33.9|0
1654116600000|2022-06-01 20:50:00|36.78|33.98|36.94|34.14|36.94|34.14|36.66|33.86|0
1654116900000|2022-06-01 20:55:00|36.91|34.11|36.78|33.98|37.09|34.29|36.73|33.93|0
1654117200000|2022-06-01 21:00:00|36.77|33.97|36.82|34.02|36.83|34.03|36.7|33.9|0
1654117500000|2022-06-01 21:05:00|36.81|34.01|36.81|34.01|36.82|34.02|36.81|34.01|0
1654117800000|2022-06-01 21:10:00|36.8|34|36.83|34.03|36.84|34.04|36.8|34|0
1654118100000|2022-06-01 21:15:00|36.79|33.99|36.75|33.95|36.79|33.99|36.74|33.94|0
1654118400000|2022-06-01 21:20:00|36.74|33.94|36.72|33.92|36.75|33.95|36.72|33.92|0
1654118700000|2022-06-01 21:25:00|36.73|33.93|36.73|33.93|36.77|33.97|36.73|33.93|0
1654119000000|2022-06-01 21:30:00|36.74|33.94|36.76|33.96|36.77|33.97|36.72|33.92|0
1654119300000|2022-06-01 21:35:00|36.77|33.97|36.75|33.95|36.77|33.97|36.75|33.95|0
1654119600000|2022-06-01 21:40:00|36.74|33.94|36.75|33.95|36.75|33.95|36.72|33.92|0
1654119900000|2022-06-01 21:45:00|36.77|33.97|36.81|34.01|36.82|34.02|36.77|33.97|0
1654120200000|2022-06-01 21:50:00|36.84|34.04|36.81|34.01|36.85|34.05|36.81|34.01|0
1654120500000|2022-06-01 21:55:00|36.8|34|36.77|33.97|36.81|34.01|36.74|33.94|0
1654120800000|2022-06-01 22:00:00|36.69|33.89|36.64|33.84|36.81|34.01|36.57|33.77|0
1654121100000|2022-06-01 22:05:00|36.63|33.83|36.8|34|36.83|34.03|36.6|33.8|0
1654121400000|2022-06-01 22:10:00|36.78|33.98|36.84|34.04|36.99|34.19|36.78|33.98|0
1654121700000|2022-06-01 22:15:00|36.83|34.03|36.64|33.84|36.83|34.03|36.53|33.73|0
1654122000000|2022-06-01 22:20:00|36.63|33.83|36.87|34.07|36.98|34.18|36.57|33.77|0
1654122300000|2022-06-01 22:25:00|36.85|34.05|36.96|34.16|36.98|34.18|36.82|34.02|0
1654122600000|2022-06-01 22:30:00|36.98|34.18|37.03|34.23|37.18|34.38|36.89|34.09|0
1654122900000|2022-06-01 22:35:00|36.98|34.18|37.16|34.36|37.21|34.41|36.98|34.18|0
1654123200000|2022-06-01 22:40:00|37.18|34.38|37.11|34.31|37.21|34.41|36.93|34.13|0
1654123500000|2022-06-01 22:45:00|37.13|34.33|37.29|34.49|37.34|34.54|37.02|34.22|0
1654123800000|2022-06-01 22:50:00|37.27|34.47|37.25|34.45|37.37|34.57|37.22|34.42|0
1654124100000|2022-06-01 22:55:00|37.24|34.44|37.32|34.52|37.34|34.54|37.2|34.4|0
1654124400000|2022-06-01 23:00:00|37.29|34.49|37.22|34.42|37.38|34.58|37.15|34.35|0
1654124700000|2022-06-01 23:05:00|37.23|34.43|37.29|34.49|37.33|34.53|37.2|34.4|0
1654125000000|2022-06-01 23:10:00|37.31|34.51|37.18|34.38|37.44|34.64|37.16|34.36|0
1654125300000|2022-06-01 23:15:00|37.17|34.37|37.21|34.41|37.29|34.49|37.12|34.32|0
1654125600000|2022-06-01 23:20:00|37.19|34.39|37.14|34.34|37.24|34.44|37.07|34.27|0
1654125900000|2022-06-01 23:25:00|37.13|34.33|37.07|34.27|37.14|34.34|37.03|34.23|0
1654126200000|2022-06-01 23:30:00|37.05|34.25|37.19|34.39|37.19|34.39|37.01|34.21|0
1654126500000|2022-06-01 23:35:00|37.2|34.4|37.25|34.45|37.28|34.48|37.16|34.36|0
1654126800000|2022-06-01 23:40:00|37.23|34.43|37.58|34.78|37.65|34.85|37.23|34.43|0
1654127100000|2022-06-01 23:45:00|37.62|34.82|37.53|34.73|37.68|34.88|37.53|34.73|0
1654127400000|2022-06-01 23:50:00|37.55|34.75|37.67|34.87|37.71|34.91|37.55|34.75|0
1654127700000|2022-06-01 23:55:00|37.64|34.84|37.57|34.77|37.71|34.91|37.54|34.74|0
1654128000000|2022-06-02 00:00:00|37.55|34.75|37.79|34.99|37.8|35|37.41|34.61|0
1654128300000|2022-06-02 00:05:00|37.77|34.97|37.52|34.72|37.92|35.12|37.5|34.7|0
1654128600000|2022-06-02 00:10:00|37.5|34.7|37.26|34.46|37.61|34.81|37.17|34.37|0
1654128900000|2022-06-02 00:15:00|37.24|34.44|35.53|32.73|37.26|34.46|35.53|32.73|0
1654129200000|2022-06-02 00:20:00|35.51|32.71|35.29|32.49|35.6|32.8|35.24|32.44|0
1654129500000|2022-06-02 00:25:00|35.31|32.51|35.24|32.44|35.38|32.58|34.95|32.15|0
1654129800000|2022-06-02 00:30:00|35.22|32.42|35.28|32.48|35.33|32.53|35.15|32.35|0
1654130100000|2022-06-02 00:35:00|35.26|32.46|34.95|32.15|35.3|32.5|34.87|32.07|0
1654130400000|2022-06-02 00:40:00|34.93|32.13|35.01|32.21|35.08|32.28|34.82|32.02|0
1654130700000|2022-06-02 00:45:00|34.99|32.19|34.76|31.96|35.08|32.28|34.74|31.94|0
1654131000000|2022-06-02 00:50:00|34.72|31.92|35.01|32.21|35.01|32.21|34.72|31.92|0
1654131300000|2022-06-02 00:55:00|35.02|32.22|34.95|32.15|35.03|32.23|34.83|32.03|0
1654131600000|2022-06-02 01:00:00|34.94|32.14|35.07|32.27|35.12|32.32|34.83|32.03|0
1654131900000|2022-06-02 01:05:00|35.12|32.32|34.96|32.16|35.18|32.38|34.96|32.16|0
1654132200000|2022-06-02 01:10:00|34.95|32.15|35.07|32.27|35.11|32.31|34.94|32.14|0
1654132500000|2022-06-02 01:15:00|35.04|32.24|35.06|32.26|35.15|32.35|34.98|32.18|0
1654132800000|2022-06-02 01:20:00|35.05|32.25|34.95|32.15|35.05|32.25|34.76|31.96|0
1654133100000|2022-06-02 01:25:00|34.93|32.13|34.75|31.95|35.02|32.22|34.73|31.93|0
1654133400000|2022-06-02 01:30:00|34.71|31.91|34.73|31.93|34.84|32.04|34.6|31.8|0
1654133700000|2022-06-02 01:35:00|34.71|31.91|34.86|32.06|34.93|32.13|34.71|31.91|0
1654134000000|2022-06-02 01:40:00|34.84|32.04|35.06|32.26|35.09|32.29|34.79|31.99|0
1654134300000|2022-06-02 01:45:00|35.08|32.28|34.98|32.18|35.08|32.28|34.92|32.12|0
1654134600000|2022-06-02 01:50:00|34.96|32.16|34.94|32.14|35.16|32.36|34.83|32.03|0
1654134900000|2022-06-02 01:55:00|34.93|32.13|35.25|32.45|35.25|32.45|34.93|32.13|0
1654135200000|2022-06-02 02:00:00|35.23|32.43|35.51|32.71|35.56|32.76|35.2|32.4|0
1654135500000|2022-06-02 02:05:00|35.58|32.78|35.29|32.49|35.65|32.85|35.24|32.44|0
1654135800000|2022-06-02 02:10:00|35.31|32.51|35.04|32.24|35.38|32.58|35.02|32.22|0
1654136100000|2022-06-02 02:15:00|35|32.2|34.93|32.13|35.09|32.29|34.89|32.09|0
1654136400000|2022-06-02 02:20:00|34.91|32.11|34.97|32.17|35.08|32.28|34.86|32.06|0
1654136700000|2022-06-02 02:25:00|34.96|32.16|34.97|32.17|35.04|32.24|34.88|32.08|0
1654137000000|2022-06-02 02:30:00|34.95|32.15|34.84|32.04|35.04|32.24|34.82|32.02|0
1654137300000|2022-06-02 02:35:00|34.86|32.06|35.03|32.23|35.1|32.3|34.81|32.01|0
1654137600000|2022-06-02 02:40:00|35.08|32.28|35.23|32.43|35.25|32.45|35.06|32.26|0
1654137900000|2022-06-02 02:45:00|35.24|32.44|35.07|32.27|35.3|32.5|35.01|32.21|0
1654138200000|2022-06-02 02:50:00|35.06|32.26|35.14|32.34|35.22|32.42|35.05|32.25|0
1654138500000|2022-06-02 02:55:00|35.16|32.36|35.37|32.57|35.4|32.6|35.05|32.25|0
1654138800000|2022-06-02 03:00:00|35.36|32.56|35.36|32.56|35.38|32.58|35.21|32.41|0
1654139100000|2022-06-02 03:05:00|35.33|32.53|35.33|32.53|35.37|32.57|35.11|32.31|0
1654139400000|2022-06-02 03:10:00|35.32|32.52|35.42|32.62|35.51|32.71|35.31|32.51|0
1654139700000|2022-06-02 03:15:00|35.41|32.61|35.33|32.53|35.41|32.61|35.24|32.44|0
1654140000000|2022-06-02 03:20:00|35.32|32.52|35.3|32.5|35.32|32.52|35.22|32.42|0
1654140300000|2022-06-02 03:25:00|35.29|32.49|35.32|32.52|35.35|32.55|35.26|32.46|0
1654140600000|2022-06-02 03:30:00|35.31|32.51|35.36|32.56|35.41|32.61|35.26|32.46|0
1654140900000|2022-06-02 03:35:00|35.37|32.57|35.41|32.61|35.57|32.77|35.37|32.57|0
1654141200000|2022-06-02 03:40:00|35.39|32.59|35.36|32.56|35.4|32.6|35.22|32.42|0
1654141500000|2022-06-02 03:45:00|35.37|32.57|35.28|32.48|35.45|32.65|35.25|32.45|0
1654141800000|2022-06-02 03:50:00|35.25|32.45|35.37|32.57|35.39|32.59|35.23|32.43|0
1654142100000|2022-06-02 03:55:00|35.39|32.59|35.29|32.49|35.4|32.6|35.27|32.47|0
1654142400000|2022-06-02 04:00:00|35.28|32.48|35.31|32.51|35.35|32.55|35.2|32.4|0
1654142700000|2022-06-02 04:05:00|35.29|32.49|35.37|32.57|35.4|32.6|35.24|32.44|0
1654143000000|2022-06-02 04:10:00|35.35|32.55|35.31|32.51|35.36|32.56|35.24|32.44|0
1654143300000|2022-06-02 04:15:00|35.29|32.49|35.73|32.93|35.99|33.19|35.26|32.46|0
1654143600000|2022-06-02 04:20:00|35.74|32.94|35.82|33.02|35.84|33.04|35.73|32.93|0
1654143900000|2022-06-02 04:25:00|35.79|32.99|35.79|32.99|35.85|33.05|35.77|32.97|0
1654144200000|2022-06-02 04:30:00|35.77|32.97|35.74|32.94|35.81|33.01|35.74|32.94|0
1654144500000|2022-06-02 04:35:00|35.77|32.97|35.65|32.85|35.81|33.01|35.63|32.83|0
1654144800000|2022-06-02 04:40:00|35.63|32.83|35.67|32.87|35.7|32.9|35.59|32.79|0
1654145100000|2022-06-02 04:45:00|35.65|32.85|35.74|32.94|35.74|32.94|35.61|32.81|0
1654145400000|2022-06-02 04:50:00|35.76|32.96|35.69|32.89|35.81|33.01|35.67|32.87|0
1654145700000|2022-06-02 04:55:00|35.67|32.87|35.67|32.87|35.69|32.89|35.65|32.85|0
1654146000000|2022-06-02 05:00:00|35.65|32.85|35.69|32.89|35.69|32.89|35.54|32.74|0
1654146300000|2022-06-02 05:05:00|35.68|32.88|35.8|33|35.84|33.04|35.6|32.8|0
1654146600000|2022-06-02 05:10:00|35.82|33.02|36.31|33.51|36.31|33.51|35.82|33.02|0
1654146900000|2022-06-02 05:15:00|36.33|33.53|36.36|33.56|36.59|33.79|36.18|33.38|0
1654147200000|2022-06-02 05:20:00|36.34|33.54|36.33|33.53|36.43|33.63|36.24|33.44|0
1654147500000|2022-06-02 05:25:00|36.35|33.55|36.17|33.37|36.45|33.65|36.17|33.37|0
1654147800000|2022-06-02 05:30:00|36.16|33.36|36.33|33.53|36.33|33.53|36.15|33.35|0
1654148100000|2022-06-02 05:35:00|36.32|33.52|36.34|33.54|36.51|33.71|36.2|33.4|0
1654148400000|2022-06-02 05:40:00|36.35|33.55|36.14|33.34|36.35|33.55|36.12|33.32|0
1654148700000|2022-06-02 05:45:00|36.17|33.37|36.01|33.21|36.18|33.38|35.92|33.12|0
1654149000000|2022-06-02 05:50:00|35.96|33.16|35.78|32.98|36.01|33.21|35.76|32.96|0
1654149300000|2022-06-02 05:55:00|35.76|32.96|35.82|33.02|35.86|33.06|35.71|32.91|0
1654149600000|2022-06-02 06:00:00|35.84|33.04|35.59|32.79|35.89|33.09|35.56|32.76|0
1654149900000|2022-06-02 06:05:00|35.6|32.8|35.42|32.62|35.73|32.93|35.4|32.6|0
1654150200000|2022-06-02 06:10:00|35.39|32.59|35.62|32.82|35.64|32.84|35.37|32.57|0
1654150500000|2022-06-02 06:15:00|35.59|32.79|35.88|33.08|35.88|33.08|35.59|32.79|0
1654150800000|2022-06-02 06:20:00|35.86|33.06|35.79|32.99|35.9|33.1|35.79|32.99|0
1654151100000|2022-06-02 06:25:00|35.8|33|35.9|33.1|35.92|33.12|35.72|32.92|0
1654151400000|2022-06-02 06:30:00|35.89|33.09|35.94|33.14|35.97|33.17|35.83|33.03|0
1654151700000|2022-06-02 06:35:00|35.97|33.17|36.04|33.24|36.05|33.25|35.92|33.12|0
1654152000000|2022-06-02 06:40:00|36.05|33.25|35.94|33.14|36.05|33.25|35.83|33.03|0
1654152300000|2022-06-02 06:45:00|35.92|33.12|35.6|32.8|35.94|33.14|35.56|32.76|0
1654152600000|2022-06-02 06:50:00|35.58|32.78|35.42|32.62|35.65|32.85|35.35|32.55|0
1654152900000|2022-06-02 06:55:00|35.4|32.6|35.22|32.42|35.44|32.64|35.18|32.38|0
1654153200000|2022-06-02 07:00:00|35.2|32.4|35.36|32.56|35.55|32.75|35|32.2|0
1654153500000|2022-06-02 07:05:00|35.17|32.77|35.24|32.84|35.28|32.88|35.15|32.75|0
1654153800000|2022-06-02 07:10:00|35.22|32.82|35.19|32.79|35.44|33.04|35.15|32.75|0
1654154100000|2022-06-02 07:15:00|35.21|32.81|35.15|32.75|35.28|32.88|35.15|32.75|0
1654154400000|2022-06-02 07:20:00|35.18|32.78|35.17|32.77|35.28|32.88|35.14|32.74|0
1654154700000|2022-06-02 07:25:00|35.23|32.83|34.76|32.36|35.25|32.85|34.64|32.24|0
1654155000000|2022-06-02 07:30:00|34.77|32.37|34.12|31.72|34.86|32.46|33.93|31.53|0
1654155300000|2022-06-02 07:35:00|34.14|31.74|33.89|31.49|34.21|31.81|33.88|31.48|0
1654155600000|2022-06-02 07:40:00|33.9|31.5|33.99|31.59|34.07|31.67|33.88|31.48|0
1654155900000|2022-06-02 07:45:00|34.02|31.62|34.44|32.04|34.53|32.13|34.02|31.62|0
1654156200000|2022-06-02 07:50:00|34.46|32.06|34.31|31.91|34.5|32.1|34.18|31.78|0
1654156500000|2022-06-02 07:55:00|34.28|31.88|34.3|31.9|34.46|32.06|34.21|31.81|0
1654156800000|2022-06-02 08:00:00|34.28|31.88|34.37|31.97|34.61|32.21|34.28|31.88|0
1654157100000|2022-06-02 08:05:00|34.39|31.99|34.34|31.94|34.43|32.03|34.21|31.81|0
1654157400000|2022-06-02 08:10:00|34.32|31.92|33.88|31.48|34.34|31.94|33.81|31.41|0
1654157700000|2022-06-02 08:15:00|33.87|31.47|33.54|31.14|33.97|31.57|33.5|31.1|0
1654158000000|2022-06-02 08:20:00|33.5|31.1|33.45|31.05|33.58|31.18|33.41|31.01|0
1654158300000|2022-06-02 08:25:00|33.43|31.03|33.43|31.03|33.52|31.12|33.35|30.95|0
1654158600000|2022-06-02 08:30:00|33.38|30.98|33.43|31.03|33.54|31.14|33.35|30.95|0
1654158900000|2022-06-02 08:35:00|33.41|31.01|33.4|31|33.47|31.07|33.34|30.94|0
1654159200000|2022-06-02 08:40:00|33.39|30.99|33.37|30.97|33.43|31.03|33.33|30.93|0
1654159500000|2022-06-02 08:45:00|33.36|30.96|33.46|31.06|33.53|31.13|33.36|30.96|0
1654159800000|2022-06-02 08:50:00|33.45|31.05|33.61|31.21|33.61|31.21|33.42|31.02|0
1654160100000|2022-06-02 08:55:00|33.63|31.23|33.83|31.43|33.83|31.43|33.59|31.19|0
1654160400000|2022-06-02 09:00:00|33.85|31.45|33.72|31.32|34.32|31.92|33.63|31.23|0
1654160700000|2022-06-02 09:05:00|33.74|31.34|33.6|31.2|33.78|31.38|33.52|31.12|0
1654161000000|2022-06-02 09:10:00|33.61|31.21|33.56|31.16|33.67|31.27|33.52|31.12|0
1654161300000|2022-06-02 09:15:00|33.59|31.19|33.39|30.99|33.59|31.19|33.37|30.97|0
1654161600000|2022-06-02 09:20:00|33.4|31|33.36|30.96|33.45|31.05|33.31|30.91|0
1654161900000|2022-06-02 09:25:00|33.35|30.95|33.3|30.9|33.35|30.95|33.24|30.84|0
1654162200000|2022-06-02 09:30:00|33.29|30.89|33.52|31.12|33.6|31.2|33.26|30.86|0
1654162500000|2022-06-02 09:35:00|33.53|31.13|33.58|31.18|33.64|31.24|33.47|31.07|0
1654162800000|2022-06-02 09:40:00|33.55|31.15|33.55|31.15|33.58|31.18|33.45|31.05|0
1654163100000|2022-06-02 09:45:00|33.57|31.17|33.58|31.18|33.63|31.23|33.49|31.09|0
1654163400000|2022-06-02 09:50:00|33.59|31.19|33.74|31.34|33.83|31.43|33.59|31.19|0
1654163700000|2022-06-02 09:55:00|33.73|31.33|33.76|31.36|33.78|31.38|33.67|31.27|0
1654164000000|2022-06-02 10:00:00|33.75|31.35|33.68|31.28|33.81|31.41|33.66|31.26|0
1654164300000|2022-06-02 10:05:00|33.59|31.19|33.63|31.23|33.8|31.4|33.52|31.12|0
1654164600000|2022-06-02 10:10:00|33.64|31.24|33.5|31.1|33.65|31.25|33.5|31.1|0
1654164900000|2022-06-02 10:15:00|33.52|31.12|33.62|31.22|33.62|31.22|33.45|31.05|0
1654165200000|2022-06-02 10:20:00|33.6|31.2|33.92|31.52|33.92|31.52|33.6|31.2|0
1654165500000|2022-06-02 10:25:00|33.91|31.51|33.98|31.58|34.12|31.72|33.88|31.48|0
1654165800000|2022-06-02 10:30:00|34.01|31.61|33.94|31.54|34.03|31.63|33.81|31.41|0
1654166100000|2022-06-02 10:35:00|33.92|31.52|33.61|31.21|33.93|31.53|33.61|31.21|0
1654166400000|2022-06-02 10:40:00|33.58|31.18|33.3|30.9|33.58|31.18|33.29|30.89|0
1654166700000|2022-06-02 10:45:00|33.27|30.87|33.04|30.64|33.3|30.9|33|30.6|0
1654167000000|2022-06-02 10:50:00|33.05|30.65|33.04|30.64|33.19|30.79|33.02|30.62|0
1654167300000|2022-06-02 10:55:00|33.01|30.61|33.08|30.68|33.1|30.7|32.97|30.57|0
1654167600000|2022-06-02 11:00:00|33.09|30.69|33.44|31.04|33.44|31.04|33.08|30.68|0
1654167900000|2022-06-02 11:05:00|33.43|31.03|33.39|30.99|33.44|31.04|33.37|30.97|0
1654168200000|2022-06-02 11:10:00|33.37|30.97|33.43|31.03|33.45|31.05|33.33|30.93|0
1654168500000|2022-06-02 11:15:00|33.42|31.02|33.55|31.15|33.56|31.16|33.41|31.01|0
1654168800000|2022-06-02 11:20:00|33.54|31.14|33.2|30.8|33.56|31.16|33.14|30.74|0
1654169100000|2022-06-02 11:25:00|33.22|30.82|33.14|30.74|33.32|30.92|33.14|30.74|0
1654169400000|2022-06-02 11:30:00|33.17|30.77|33.3|30.9|33.45|31.05|33.14|30.74|0
1654169700000|2022-06-02 11:35:00|33.28|30.88|33.19|30.79|33.32|30.92|33.09|30.69|0
1654170000000|2022-06-02 11:40:00|33.18|30.78|33.33|30.93|33.35|30.95|33.08|30.68|0
1654170300000|2022-06-02 11:45:00|33.34|30.94|33.25|30.85|33.4|31|33.06|30.66|0
1654170600000|2022-06-02 11:50:00|33.29|30.89|33.25|30.85|33.31|30.91|33.23|30.83|0
1654170900000|2022-06-02 11:55:00|33.27|30.87|33.27|30.87|33.37|30.97|33.26|30.86|0
1654171200000|2022-06-02 12:00:00|33.31|30.91|33.31|30.91|33.33|30.93|33.15|30.75|0
1654171500000|2022-06-02 12:05:00|33.32|30.92|33.82|31.42|33.84|31.44|33.32|30.92|0
1654171800000|2022-06-02 12:10:00|33.79|31.39|33.66|31.26|33.92|31.52|33.66|31.26|0
1654172100000|2022-06-02 12:15:00|33.61|31.21|33.69|31.29|34.01|31.61|33.13|30.73|0
1654172400000|2022-06-02 12:20:00|33.73|31.33|33.61|31.21|33.73|31.33|33.46|31.06|0
1654172700000|2022-06-02 12:25:00|33.58|31.18|33.68|31.28|33.8|31.4|33.5|31.1|0
1654173000000|2022-06-02 12:30:00|33.73|31.33|34|31.6|34.04|31.64|33.51|31.11|0
1654173300000|2022-06-02 12:35:00|34.02|31.62|33.69|31.29|34.04|31.64|33.57|31.17|0
1654173600000|2022-06-02 12:40:00|33.7|31.3|33.8|31.4|33.8|31.4|33.42|31.02|0
1654173900000|2022-06-02 12:45:00|33.82|31.42|33.74|31.34|33.96|31.56|33.61|31.21|0
1654174200000|2022-06-02 12:50:00|33.76|31.36|33.54|31.14|33.76|31.36|33.51|31.11|0
1654174500000|2022-06-02 12:55:00|33.55|31.15|34.03|31.63|34.08|31.68|33.5|31.1|0
1654174800000|2022-06-02 13:00:00|34.06|31.66|34.77|32.37|34.77|32.37|33.77|31.37|0
1654175100000|2022-06-02 13:05:00|34.82|32.42|35.33|32.93|35.49|33.09|34.49|32.09|0
1654175400000|2022-06-02 13:10:00|35.35|32.95|35.19|32.79|35.71|33.31|35.19|32.79|0
1654175700000|2022-06-02 13:15:00|35.21|32.81|35.1|32.7|35.53|33.13|35.03|32.63|0
1654176000000|2022-06-02 13:20:00|35.13|32.73|35.34|32.94|35.34|32.94|35.03|32.63|0
1654176300000|2022-06-02 13:25:00|35.37|32.97|35.34|32.94|35.7|33.3|35.19|32.79|0
1654176600000|2022-06-02 13:30:00|35.32|32.92|35.54|33.14|36.69|34.29|35.18|32.78|0
1654176900000|2022-06-02 13:35:00|35.52|33.12|35.9|33.5|37|34.6|35.52|33.12|0
1654177200000|2022-06-02 13:40:00|36.06|33.66|35.74|33.34|36.59|34.19|35.49|33.09|0
1654177500000|2022-06-02 13:45:00|35.76|33.36|35.54|33.14|36.63|34.23|35.51|33.11|0
1654177800000|2022-06-02 13:50:00|35.63|33.23|36.19|33.79|36.35|33.95|35.63|33.23|0
1654178100000|2022-06-02 13:55:00|36.21|33.81|36.41|34.01|37.27|34.87|36.21|33.81|0
1654178400000|2022-06-02 14:00:00|36.57|34.17|36.17|33.77|36.79|34.39|35.62|33.22|0
1654178700000|2022-06-02 14:05:00|36.03|33.63|35.47|33.07|36.42|34.02|34.69|32.29|0
1654179000000|2022-06-02 14:10:00|35.38|32.98|33.59|31.19|35.46|33.06|33.46|31.06|0
1654179300000|2022-06-02 14:15:00|33.74|31.34|34.88|32.48|34.9|32.5|33.61|31.21|0
1654179600000|2022-06-02 14:20:00|34.83|32.43|36.2|33.8|36.31|33.91|34.55|32.15|0
1654179900000|2022-06-02 14:25:00|36.26|33.86|35.73|33.33|36.57|34.17|35.73|33.33|0
1654180200000|2022-06-02 14:30:00|35.75|33.35|35.12|32.72|36.01|33.61|34.9|32.5|0
1654180500000|2022-06-02 14:35:00|35.22|32.82|34.91|32.51|35.5|33.1|34.81|32.41|0
1654180800000|2022-06-02 14:40:00|34.83|32.43|34.76|32.36|35.17|32.77|34.56|32.16|0
1654181100000|2022-06-02 14:45:00|34.79|32.39|34.52|32.12|35.21|32.81|34.4|32|0
1654181400000|2022-06-02 14:50:00|34.58|32.18|34.53|32.13|34.84|32.44|34.31|31.91|0
1654181700000|2022-06-02 14:55:00|34.51|32.11|34.09|31.69|34.64|32.24|34.02|31.62|0
1654182000000|2022-06-02 15:00:00|34.07|31.67|33.3|30.9|34.24|31.84|33.14|30.74|0
1654182300000|2022-06-02 15:05:00|33.27|30.87|33.03|30.63|33.47|31.07|32.97|30.57|0
1654182600000|2022-06-02 15:10:00|33.05|30.65|31.36|28.96|33.05|30.65|31.24|28.84|0
1654182900000|2022-06-02 15:15:00|31.32|28.92|31.61|29.21|31.75|29.35|31.18|28.78|0
1654183200000|2022-06-02 15:20:00|31.59|29.19|31.52|29.12|31.81|29.41|31.45|29.05|0
1654183500000|2022-06-02 15:25:00|31.5|29.1|31.44|29.04|31.79|29.39|31.2|28.8|0
1654183800000|2022-06-02 15:30:00|31.4|29|31.66|29.26|31.98|29.58|31.38|28.98|0
1654184100000|2022-06-02 15:35:00|31.68|29.28|31.87|29.47|32.14|29.74|31.68|29.28|0
1654184400000|2022-06-02 15:40:00|31.83|29.43|30.93|28.53|31.83|29.43|30.85|28.45|0
1654184700000|2022-06-02 15:45:00|30.91|28.51|30.98|28.58|32.64|30.24|30.49|28.09|0
1654185000000|2022-06-02 15:50:00|30.99|28.59|31.24|28.84|31.29|28.89|30.8|28.4|0
1654185300000|2022-06-02 15:55:00|31.2|28.8|31.67|29.27|31.75|29.35|31.16|28.76|0
1654185600000|2022-06-02 16:00:00|31.57|29.17|31.38|28.98|31.83|29.43|31.38|28.98|0
1654185900000|2022-06-02 16:05:00|31.42|29.02|31.52|29.12|31.69|29.29|31.4|29|0
1654186200000|2022-06-02 16:10:00|31.56|29.16|31.44|29.04|31.67|29.27|31.32|28.92|0
1654186500000|2022-06-02 16:15:00|31.42|29.02|31.03|28.63|31.44|29.04|30.99|28.59|0
1654186800000|2022-06-02 16:20:00|31.01|28.61|30.53|28.13|31.15|28.75|30.53|28.13|0
1654187100000|2022-06-02 16:25:00|30.55|28.15|30.34|27.94|30.67|28.27|30.32|27.92|0
1654187400000|2022-06-02 16:30:00|30.28|27.88|30.18|27.78|30.39|27.99|30.08|27.68|0
1654187700000|2022-06-02 16:35:00|30.16|27.76|29.86|27.46|30.22|27.82|29.84|27.44|0
1654188000000|2022-06-02 16:40:00|29.84|27.44|30.84|28.44|30.84|28.44|29.83|27.43|0
1654188300000|2022-06-02 16:45:00|30.8|28.4|30.16|27.76|30.82|28.42|30.01|27.61|0
1654188600000|2022-06-02 16:50:00|30.13|27.73|29.72|27.32|30.16|27.76|29.66|27.26|0
1654188900000|2022-06-02 16:55:00|29.75|27.35|29.93|27.53|30.1|27.7|29.75|27.35|0
1654189200000|2022-06-02 17:00:00|29.91|27.51|29.73|27.33|30.02|27.62|29.71|27.31|0
1654189500000|2022-06-02 17:05:00|29.75|27.35|29.83|27.43|29.91|27.51|29.69|27.29|0
1654189800000|2022-06-02 17:10:00|29.89|27.49|30.29|27.89|30.45|28.05|29.78|27.38|0
1654190100000|2022-06-02 17:15:00|30.23|27.83|30.92|28.52|31.08|28.68|30.02|27.62|0
1654190400000|2022-06-02 17:20:00|30.94|28.54|30.92|28.52|31.11|28.71|30.74|28.34|0
1654190700000|2022-06-02 17:25:00|30.89|28.49|30.88|28.48|31.3|28.9|30.8|28.4|0
1654191000000|2022-06-02 17:30:00|30.86|28.46|30.58|28.18|30.94|28.54|30.58|28.18|0
1654191300000|2022-06-02 17:35:00|30.56|28.16|30.6|28.2|30.8|28.4|30.56|28.16|0
1654191600000|2022-06-02 17:40:00|30.58|28.18|30.44|28.04|30.85|28.45|30.4|28|0
1654191900000|2022-06-02 17:45:00|30.4|28|30.26|27.86|30.58|28.18|30.24|27.84|0
1654192200000|2022-06-02 17:50:00|30.22|27.82|30.42|28.02|30.51|28.11|30.17|27.77|0
1654192500000|2022-06-02 17:55:00|30.44|28.04|30.32|27.92|30.73|28.33|30.3|27.9|0
1654192800000|2022-06-02 18:00:00|30.34|27.94|30.16|27.76|30.49|28.09|30.06|27.66|0
1654193100000|2022-06-02 18:05:00|30.11|27.71|30|27.6|30.18|27.78|29.83|27.43|0
1654193400000|2022-06-02 18:10:00|30.04|27.64|29.89|27.49|30.24|27.84|29.87|27.47|0
1654193700000|2022-06-02 18:15:00|29.87|27.47|29.96|27.56|30.1|27.7|29.87|27.47|0
1654194000000|2022-06-02 18:20:00|29.98|27.58|29.96|27.56|30.06|27.66|29.86|27.46|0
1654194300000|2022-06-02 18:25:00|30|27.6|31.05|28.65|31.22|28.82|29.98|27.58|0
1654194600000|2022-06-02 18:30:00|31.03|28.63|30.7|28.3|31.05|28.65|30.63|28.23|0
1654194900000|2022-06-02 18:35:00|30.69|28.29|30.67|28.27|30.81|28.41|30.63|28.23|0
1654195200000|2022-06-02 18:40:00|30.69|28.29|30.79|28.39|30.96|28.56|30.64|28.24|0
1654195500000|2022-06-02 18:45:00|30.75|28.35|30.9|28.5|30.9|28.5|30.59|28.19|0
1654195800000|2022-06-02 18:50:00|30.92|28.52|30.86|28.46|31.1|28.7|30.67|28.27|0
1654196100000|2022-06-02 18:55:00|30.88|28.48|31.45|29.05|31.49|29.09|30.82|28.42|0
1654196400000|2022-06-02 19:00:00|31.47|29.07|30.99|28.59|31.53|29.13|30.86|28.46|0
1654196700000|2022-06-02 19:05:00|31.01|28.61|30.95|28.55|31.1|28.7|30.8|28.4|0
1654197000000|2022-06-02 19:10:00|31.05|28.65|30.72|28.32|31.11|28.71|30.66|28.26|0
1654197300000|2022-06-02 19:15:00|30.7|28.3|30.64|28.24|30.81|28.41|30.54|28.14|0
1654197600000|2022-06-02 19:20:00|30.62|28.22|30.58|28.18|30.83|28.43|30.53|28.13|0
1654197900000|2022-06-02 19:25:00|30.56|28.16|30.93|28.53|31.17|28.77|30.36|27.96|0
1654198200000|2022-06-02 19:30:00|30.98|28.58|30.65|28.25|31|28.6|30.63|28.23|0
1654198500000|2022-06-02 19:35:00|30.63|28.23|30.65|28.25|30.77|28.37|30.44|28.04|0
1654198800000|2022-06-02 19:40:00|30.66|28.26|30.32|27.92|30.73|28.33|30.32|27.92|0
1654199100000|2022-06-02 19:45:00|30.34|27.94|30.22|27.82|30.55|28.15|30.08|27.68|0
1654199400000|2022-06-02 19:50:00|29.97|27.57|29.64|27.24|30.61|28.21|29.54|27.14|0
1654199700000|2022-06-02 19:55:00|29.75|27.35|29.32|26.92|29.76|27.36|29.28|26.88|0
1654200000000|2022-06-02 20:00:00|29.44|27.04|29.45|27.05|29.66|27.26|29.29|26.89|0
1654200300000|2022-06-02 20:05:00|29.47|27.07|29.43|27.03|29.49|27.09|29.34|26.94|0
1654200600000|2022-06-02 20:10:00|29.49|27.09|29.81|27.41|29.83|27.43|29.45|27.05|0
1654200900000|2022-06-02 20:15:00|29.93|27.13|29.86|27.06|30.01|27.21|29.8|27|0
1654201200000|2022-06-02 20:20:00|29.84|27.04|29.56|26.76|29.86|27.06|29.53|26.73|0
1654201500000|2022-06-02 20:25:00|29.55|26.75|29.57|26.77|29.59|26.79|29.44|26.64|0
1654201800000|2022-06-02 20:30:00|29.55|26.75|29.55|26.75|29.59|26.79|29.51|26.71|0
1654202100000|2022-06-02 20:35:00|29.53|26.73|29.49|26.69|29.56|26.76|29.47|26.67|0
1654202400000|2022-06-02 20:40:00|29.51|26.71|29.32|26.53|29.51|26.71|29.32|26.53|0
1654202700000|2022-06-02 20:45:00|29.34|26.54|29.35|26.56|29.4|26.6|29.34|26.54|0
1654203000000|2022-06-02 20:50:00|29.34|26.54|29.31|26.52|29.34|26.54|29.3|26.51|0
1654203300000|2022-06-02 20:55:00|29.33|26.54|29.38|26.58|29.38|26.58|29.33|26.54|0
1654203600000|2022-06-02 21:00:00|29.36|26.56|29.35|26.55|29.38|26.59|29.33|26.54|0
1654203900000|2022-06-02 21:05:00|29.32|26.53|29.31|26.52|29.34|26.55|29.3|26.51|0
1654204200000|2022-06-02 21:10:00|29.32|26.53|29.35|26.55|29.35|26.55|29.31|26.52|0
1654204500000|2022-06-02 21:15:00|29.34|26.52|29.34|26.55|29.35|26.56|29.31|26.52|0
1654204800000|2022-06-02 21:20:00|29.32|26.52|29.31|26.52|29.35|26.55|29.29|26.5|0
1654205100000|2022-06-02 21:25:00|29.33|26.54|29.31|26.52|29.33|26.54|29.3|26.51|0
1654205400000|2022-06-02 21:30:00|29.29|26.5|29.29|26.5|29.31|26.52|29.28|26.49|0
1654205700000|2022-06-02 21:35:00|29.3|26.51|29.3|26.51|29.33|26.53|29.29|26.5|0
1654206000000|2022-06-02 21:40:00|29.28|26.49|29.38|26.58|29.38|26.58|29.28|26.49|0
1654206300000|2022-06-02 21:45:00|29.37|26.56|29.4|26.6|29.4|26.6|29.35|26.56|0
1654206600000|2022-06-02 21:50:00|29.39|26.59|29.39|26.59|29.39|26.6|29.38|26.58|0
1654206900000|2022-06-02 21:55:00|29.38|26.6|29.39|26.59|29.4|26.6|29.38|26.59|0
1654207200000|2022-06-02 22:00:00|29.36|26.56|29.17|26.39|29.37|26.57|29.11|26.34|0
1654207500000|2022-06-02 22:05:00|29.15|26.38|28.52|25.8|29.17|26.39|28.5|25.78|0
1654207800000|2022-06-02 22:10:00|28.53|25.82|28.74|26.01|28.78|26.04|28.53|25.82|0
1654208100000|2022-06-02 22:15:00|28.76|26.02|28.86|26.11|28.86|26.11|28.76|26.02|0
1654208400000|2022-06-02 22:20:00|28.85|26.1|28.93|26.18|28.95|26.19|28.85|26.1|0
1654208700000|2022-06-02 22:25:00|28.91|26.16|29.1|26.33|29.12|26.35|28.91|26.16|0
1654209000000|2022-06-02 22:30:00|29.12|26.35|29.02|26.26|29.13|26.36|29|26.24|0
1654209300000|2022-06-02 22:35:00|29.01|26.25|29.08|26.31|29.08|26.31|28.98|26.22|0
1654209600000|2022-06-02 22:40:00|29.07|26.3|29.08|26.31|29.08|26.31|29.04|26.27|0
1654209900000|2022-06-02 22:45:00|29.06|26.29|28.98|26.22|29.07|26.3|28.95|26.19|0
1654210200000|2022-06-02 22:50:00|28.96|26.2|29.03|26.26|29.04|26.27|28.94|26.18|0
1654210500000|2022-06-02 22:55:00|29.02|26.25|29.08|26.31|29.12|26.35|28.98|26.22|0
1654210800000|2022-06-02 23:00:00|29.09|26.32|28.97|26.21|29.09|26.32|28.94|26.18|0
1654211100000|2022-06-02 23:05:00|28.96|26.2|29.01|26.25|29.03|26.27|28.86|26.11|0
1654211400000|2022-06-02 23:10:00|28.99|26.23|28.85|26.11|28.99|26.23|28.78|26.04|0
1654211700000|2022-06-02 23:15:00|28.84|26.09|28.8|26.05|28.91|26.16|28.8|26.05|0
1654212000000|2022-06-02 23:20:00|28.78|26.04|28.83|26.09|28.89|26.14|28.77|26.03|0
1654212300000|2022-06-02 23:25:00|28.85|26.1|28.85|26.1|28.89|26.14|28.82|26.08|0
1654212600000|2022-06-02 23:30:00|28.86|26.11|28.79|26.05|28.9|26.14|28.75|26.01|0
1654212900000|2022-06-02 23:35:00|28.85|26.1|28.85|26.1|28.9|26.15|28.81|26.06|0
1654213200000|2022-06-02 23:40:00|28.86|26.11|28.92|26.17|28.98|26.22|28.86|26.11|0
1654213500000|2022-06-02 23:45:00|28.96|26.2|29.06|26.3|29.07|26.3|28.96|26.2|0
1654213800000|2022-06-02 23:50:00|29.05|26.29|28.98|26.22|29.09|26.32|28.96|26.2|0
1654214100000|2022-06-02 23:55:00|28.97|26.2|28.99|26.23|29.03|26.27|28.92|26.16|0
1654214400000|2022-06-03 00:00:00|29.01|26.25|29.07|26.3|29.2|26.42|28.99|26.23|0
1654214700000|2022-06-03 00:05:00|29.09|26.32|28.95|26.19|29.09|26.32|28.89|26.14|0
1654215000000|2022-06-03 00:10:00|28.93|26.18|29.01|26.24|29.08|26.31|28.89|26.14|0
1654215300000|2022-06-03 00:15:00|28.99|26.23|29.1|26.33|29.2|26.42|28.97|26.21|0
1654215600000|2022-06-03 00:20:00|29.08|26.31|28.98|26.22|29.13|26.36|28.89|26.14|0
1654215900000|2022-06-03 00:25:00|28.96|26.2|28.94|26.19|29.1|26.33|28.94|26.19|0
1654216200000|2022-06-03 00:30:00|28.85|26.1|28.98|26.22|29|26.24|28.81|26.06|0
1654216500000|2022-06-03 00:35:00|29|26.24|29.04|26.27|29.07|26.31|28.9|26.15|0
1654216800000|2022-06-03 00:40:00|29.02|26.25|29.11|26.34|29.15|26.37|29.02|26.25|0
1654217100000|2022-06-03 00:45:00|29.13|26.36|29.23|26.44|29.35|26.56|29.11|26.34|0
1654217400000|2022-06-03 00:50:00|29.21|26.42|29.23|26.45|29.36|26.56|29.19|26.41|0
1654217700000|2022-06-03 00:55:00|29.22|26.44|29.47|26.67|29.49|26.69|29.22|26.44|0
1654218000000|2022-06-03 01:00:00|29.45|26.65|29.36|26.56|29.49|26.69|29.36|26.56|0
1654218300000|2022-06-03 01:05:00|29.38|26.58|29.36|26.57|29.49|26.69|29.24|26.45|0
1654218600000|2022-06-03 01:10:00|29.37|26.58|29.29|26.5|29.43|26.63|29.24|26.45|0
1654218900000|2022-06-03 01:15:00|29.3|26.51|29.29|26.5|29.35|26.56|29.25|26.47|0
1654219200000|2022-06-03 01:20:00|29.31|26.52|29.31|26.52|29.31|26.52|29.19|26.41|0
1654219500000|2022-06-03 01:25:00|29.32|26.53|29.32|26.53|29.39|26.59|29.29|26.5|0
1654219800000|2022-06-03 01:30:00|29.33|26.5|29.33|26.53|29.33|26.53|29.21|26.43|0
1654220100000|2022-06-03 01:35:00|29.32|26.52|29.26|26.48|29.36|26.57|29.11|26.34|0
1654220400000|2022-06-03 01:40:00|29.25|26.46|29.15|26.37|29.25|26.46|29.1|26.33|0
1654220700000|2022-06-03 01:45:00|29.13|26.35|29.09|26.32|29.15|26.37|29.01|26.25|0
1654221000000|2022-06-03 01:50:00|29.11|26.33|29.03|26.26|29.11|26.33|29.02|26.25|0
1654221300000|2022-06-03 01:55:00|29.04|26.27|29.06|26.3|29.08|26.31|28.96|26.2|0
1654221600000|2022-06-03 02:00:00|29.08|26.29|29.12|26.35|29.12|26.35|29|26.23|0
1654221900000|2022-06-03 02:05:00|29.1|26.33|29.23|26.45|29.23|26.45|29.1|26.33|0
1654222200000|2022-06-03 02:10:00|29.25|26.47|29.17|26.4|29.29|26.5|29.16|26.39|0
1654222500000|2022-06-03 02:15:00|29.15|26.38|29.17|26.39|29.19|26.41|29.11|26.34|0
1654222800000|2022-06-03 02:20:00|29.18|26.4|29.15|26.37|29.2|26.42|29.13|26.36|0
1654223100000|2022-06-03 02:25:00|29.14|26.38|29.2|26.42|29.21|26.43|29.14|26.36|0
1654223400000|2022-06-03 02:30:00|29.19|26.41|29.24|26.46|29.24|26.46|29.13|26.35|0
1654223700000|2022-06-03 02:35:00|29.26|26.48|29.28|26.49|29.28|26.49|29.18|26.4|0
1654224000000|2022-06-03 02:40:00|29.3|26.51|29.22|26.44|29.32|26.53|29.2|26.42|0
1654224300000|2022-06-03 02:45:00|29.24|26.46|29.22|26.44|29.26|26.47|29.14|26.37|0
1654224600000|2022-06-03 02:50:00|29.2|26.42|29.18|26.4|29.22|26.44|29.15|26.37|0
1654224900000|2022-06-03 02:55:00|29.17|26.39|29.22|26.43|29.25|26.46|29.17|26.39|0
1654225200000|2022-06-03 03:00:00|29.2|26.42|29.19|26.41|29.25|26.47|29.17|26.4|0
1654225500000|2022-06-03 03:05:00|29.18|26.4|29.31|26.52|29.32|26.53|29.15|26.38|0
1654225800000|2022-06-03 03:10:00|29.32|26.53|29.34|26.54|29.42|26.62|29.32|26.53|0
1654226100000|2022-06-03 03:15:00|29.35|26.55|29.4|26.6|29.4|26.6|29.31|26.52|0
1654226400000|2022-06-03 03:20:00|29.42|26.62|29.36|26.57|29.44|26.64|29.34|26.55|0
1654226700000|2022-06-03 03:25:00|29.32|26.53|29.34|26.55|29.38|26.58|29.32|26.53|0
1654227000000|2022-06-03 03:30:00|29.36|26.56|29.4|26.6|29.44|26.64|29.34|26.55|0
1654227300000|2022-06-03 03:35:00|29.38|26.58|29.38|26.58|29.41|26.61|29.36|26.56|0
1654227600000|2022-06-03 03:40:00|29.37|26.57|29.26|26.47|29.38|26.58|29.26|26.47|0
1654227900000|2022-06-03 03:45:00|29.27|26.48|29.33|26.54|29.37|26.57|29.26|26.47|0
1654228200000|2022-06-03 03:50:00|29.34|26.55|29.31|26.52|29.39|26.59|29.31|26.52|0
1654228500000|2022-06-03 03:55:00|29.3|26.51|29.35|26.55|29.37|26.57|29.27|26.48|0
1654228800000|2022-06-03 04:00:00|29.34|26.54|29.23|26.45|29.34|26.54|29.19|26.41|0
1654229100000|2022-06-03 04:05:00|29.24|26.46|29.18|26.4|29.27|26.48|29.17|26.39|0
1654229400000|2022-06-03 04:10:00|29.17|26.39|29.15|26.37|29.21|26.43|29.13|26.35|0
1654229700000|2022-06-03 04:15:00|29.13|26.35|29.11|26.34|29.13|26.35|29.09|26.32|0
1654230000000|2022-06-03 04:20:00|29.09|26.32|29.12|26.35|29.14|26.37|29.08|26.31|0
1654230300000|2022-06-03 04:25:00|29.11|26.33|29.08|26.31|29.12|26.35|29.08|26.31|0
1654230600000|2022-06-03 04:30:00|29.06|26.3|29|26.23|29.06|26.3|28.95|26.19|0
1654230900000|2022-06-03 04:35:00|29.01|26.24|29.02|26.26|29.06|26.29|29|26.24|0
1654231200000|2022-06-03 04:40:00|29.03|26.27|29.06|26.29|29.1|26.33|29.03|26.27|0
1654231500000|2022-06-03 04:45:00|29.04|26.27|29.1|26.32|29.1|26.33|29.02|26.26|0
1654231800000|2022-06-03 04:50:00|29.12|26.34|29.25|26.46|29.28|26.49|29.12|26.34|0
1654232100000|2022-06-03 04:55:00|29.24|26.48|29.29|26.5|29.32|26.52|29.24|26.46|0
1654232400000|2022-06-03 05:00:00|29.31|26.52|29.27|26.48|29.32|26.52|29.21|26.43|0
1654232700000|2022-06-03 05:05:00|29.25|26.46|29.25|26.47|29.27|26.49|29.21|26.42|0
1654233000000|2022-06-03 05:10:00|29.26|26.48|29.22|26.44|29.26|26.48|29.21|26.43|0
1654233300000|2022-06-03 05:15:00|29.2|26.42|29.22|26.44|29.24|26.46|29.2|26.42|0
1654233600000|2022-06-03 05:20:00|29.2|26.42|29.08|26.31|29.22|26.44|29.04|26.28|0
1654233900000|2022-06-03 05:25:00|29.06|26.3|29|26.24|29.06|26.3|28.98|26.22|0
1654234200000|2022-06-03 05:30:00|28.98|26.22|29.02|26.26|29.02|26.26|28.92|26.17|0
1654234500000|2022-06-03 05:35:00|29.04|26.27|28.9|26.15|29.04|26.27|28.9|26.15|0
1654234800000|2022-06-03 05:40:00|28.88|26.13|29.04|26.27|29.05|26.28|28.82|26.08|0
1654235100000|2022-06-03 05:45:00|29.05|26.28|29.04|26.28|29.07|26.31|28.99|26.23|0
1654235400000|2022-06-03 05:50:00|29.03|26.27|28.99|26.23|29.11|26.34|28.97|26.22|0
1654235700000|2022-06-03 05:55:00|29.03|26.27|28.95|26.2|29.11|26.34|28.95|26.2|0
1654236000000|2022-06-03 06:00:00|28.97|26.21|29.05|26.28|29.2|26.42|28.97|26.21|0
1654236300000|2022-06-03 06:05:00|29.07|26.3|29.01|26.25|29.19|26.41|29.01|26.25|0
1654236600000|2022-06-03 06:10:00|29.03|26.26|29.03|26.26|29.07|26.3|28.93|26.17|0
1654236900000|2022-06-03 06:15:00|29.04|26.28|28.97|26.21|29.07|26.3|28.91|26.15|0
1654237200000|2022-06-03 06:20:00|28.95|26.19|28.83|26.08|28.98|26.22|28.81|26.07|0
1654237500000|2022-06-03 06:25:00|28.81|26.07|29.37|26.57|29.37|26.57|28.77|26.03|0
1654237800000|2022-06-03 06:30:00|29.36|26.56|29.29|26.5|29.39|26.59|29.21|26.43|0
1654238100000|2022-06-03 06:35:00|29.27|26.48|29.35|26.55|29.39|26.59|29.23|26.45|0
1654238400000|2022-06-03 06:40:00|29.34|26.54|29.26|26.47|29.35|26.55|29.25|26.46|0
1654238700000|2022-06-03 06:45:00|29.27|26.48|29.36|26.57|29.36|26.57|29.21|26.43|0
1654239000000|2022-06-03 06:50:00|29.34|26.55|29.47|26.67|29.53|26.73|29.33|26.54|0
1654239300000|2022-06-03 06:55:00|29.49|26.69|29.49|26.69|29.5|26.7|29.43|26.63|0
1654239600000|2022-06-03 07:00:00|29.51|26.71|29.86|27.06|29.94|27.14|29.51|26.71|0
1654239900000|2022-06-03 07:05:00|29.66|27.26|29.68|27.28|29.85|27.45|29.63|27.23|0
1654240200000|2022-06-03 07:10:00|29.66|27.26|29.7|27.3|29.85|27.45|29.64|27.24|0
1654240500000|2022-06-03 07:15:00|29.68|27.28|29.74|27.34|29.79|27.39|29.66|27.26|0
1654240800000|2022-06-03 07:20:00|29.75|27.35|29.81|27.41|29.85|27.45|29.69|27.29|0
1654241100000|2022-06-03 07:25:00|29.83|27.43|30.03|27.63|30.07|27.67|29.83|27.43|0
1654241400000|2022-06-03 07:30:00|30.05|27.65|30.07|27.67|30.07|27.67|29.92|27.52|0
1654241700000|2022-06-03 07:35:00|30.06|27.66|30.03|27.63|30.22|27.82|29.95|27.55|0
1654242000000|2022-06-03 07:40:00|30.01|27.61|29.93|27.53|30.1|27.7|29.91|27.51|0
1654242300000|2022-06-03 07:45:00|29.94|27.54|30.07|27.67|30.08|27.68|29.93|27.53|0
1654242600000|2022-06-03 07:50:00|30.06|27.66|30.05|27.65|30.14|27.74|29.99|27.59|0
1654242900000|2022-06-03 07:55:00|30.04|27.64|30.24|27.84|30.24|27.84|30.04|27.64|0
1654243200000|2022-06-03 08:00:00|30.25|27.85|30.29|27.89|30.48|28.08|30.2|27.8|0
1654243500000|2022-06-03 08:05:00|30.31|27.91|30.25|27.85|30.35|27.95|30.15|27.75|0
1654243800000|2022-06-03 08:10:00|30.26|27.86|30.04|27.64|30.26|27.86|29.93|27.53|0
1654244100000|2022-06-03 08:15:00|30.06|27.66|29.96|27.56|30.07|27.67|29.86|27.46|0
1654244400000|2022-06-03 08:20:00|29.94|27.54|30.17|27.77|30.17|27.77|29.92|27.52|0
1654244700000|2022-06-03 08:25:00|30.19|27.79|30.17|27.77|30.28|27.88|30.15|27.75|0
1654245000000|2022-06-03 08:30:00|30.18|27.78|30.18|27.78|30.22|27.82|30.07|27.67|0
1654245300000|2022-06-03 08:35:00|30.16|27.76|30.35|27.95|30.35|27.95|30.12|27.72|0
1654245600000|2022-06-03 08:40:00|30.37|27.97|30.29|27.89|30.38|27.98|30.24|27.84|0
1654245900000|2022-06-03 08:45:00|30.3|27.9|30.35|27.95|30.39|27.99|30.18|27.78|0
1654246200000|2022-06-03 08:50:00|30.37|27.97|30.39|27.99|30.54|28.14|30.33|27.93|0
1654246500000|2022-06-03 08:55:00|30.43|28.03|30.23|27.83|30.44|28.04|30.21|27.81|0
1654246800000|2022-06-03 09:00:00|30.22|27.82|30.38|27.98|30.38|27.98|30.18|27.78|0
1654247100000|2022-06-03 09:05:00|30.36|27.96|30.3|27.9|30.36|27.96|30.27|27.87|0
1654247400000|2022-06-03 09:10:00|30.29|27.89|30.36|27.96|30.36|27.96|30.26|27.86|0
1654247700000|2022-06-03 09:15:00|30.34|27.94|30.53|28.13|30.53|28.13|30.3|27.9|0
1654248000000|2022-06-03 09:20:00|30.51|28.11|30.5|28.1|30.53|28.13|30.45|28.05|0
1654248300000|2022-06-03 09:25:00|30.49|28.09|30.55|28.15|30.61|28.21|30.49|28.09|0
1654248600000|2022-06-03 09:30:00|30.53|28.13|30.6|28.2|30.78|28.38|30.53|28.13|0
1654248900000|2022-06-03 09:35:00|30.63|28.23|30.66|28.26|30.76|28.36|30.55|28.15|0
1654249200000|2022-06-03 09:40:00|30.64|28.24|30.64|28.24|30.68|28.28|30.6|28.2|0
1654249500000|2022-06-03 09:45:00|30.67|28.27|30.77|28.37|30.83|28.43|30.67|28.27|0
1654249800000|2022-06-03 09:50:00|30.76|28.36|30.51|28.11|30.76|28.36|30.46|28.06|0
1654250100000|2022-06-03 09:55:00|30.5|28.1|30.36|27.96|30.52|28.12|30.36|27.96|0
1654250400000|2022-06-03 10:00:00|30.32|27.92|30.43|28.03|30.48|28.08|30.32|27.92|0
1654250700000|2022-06-03 10:05:00|30.44|28.04|30.51|28.11|30.54|28.14|30.44|28.04|0
1654251000000|2022-06-03 10:10:00|30.55|28.15|30.63|28.23|30.63|28.23|30.44|28.04|0
1654251300000|2022-06-03 10:15:00|30.64|28.24|30.59|28.19|30.73|28.33|30.57|28.17|0
1654251600000|2022-06-03 10:20:00|30.6|28.2|30.47|28.07|30.62|28.22|30.39|27.99|0
1654251900000|2022-06-03 10:25:00|30.49|28.09|30.45|28.05|30.53|28.13|30.39|27.99|0
1654252200000|2022-06-03 10:30:00|30.43|28.03|30.33|27.93|30.43|28.03|30.31|27.91|0
1654252500000|2022-06-03 10:35:00|30.35|27.95|30.85|28.45|30.85|28.45|30.31|27.91|0
1654252800000|2022-06-03 10:40:00|30.81|28.41|31.07|28.67|31.11|28.71|30.74|28.34|0
1654253100000|2022-06-03 10:45:00|31.09|28.69|31|28.6|31.11|28.71|30.91|28.51|0
1654253400000|2022-06-03 10:50:00|30.99|28.59|31.1|28.7|31.2|28.8|30.97|28.57|0
1654253700000|2022-06-03 10:55:00|31.12|28.72|31.1|28.7|31.22|28.82|31.09|28.69|0
1654254000000|2022-06-03 11:00:00|31.11|28.71|31.07|28.67|31.12|28.72|30.96|28.56|0
1654254300000|2022-06-03 11:05:00|31.1|28.7|31.52|29.12|31.6|29.2|31.1|28.7|0
1654254600000|2022-06-03 11:10:00|31.53|29.13|31.59|29.19|31.6|29.2|31.48|29.08|0
1654254900000|2022-06-03 11:15:00|31.61|29.21|31.31|28.91|31.8|29.4|30.23|27.83|0
1654255200000|2022-06-03 11:20:00|31.37|28.97|31.19|28.79|31.41|29.01|31.19|28.79|0
1654255500000|2022-06-03 11:25:00|31.23|28.83|31.05|28.65|31.25|28.85|31.03|28.63|0
1654255800000|2022-06-03 11:30:00|31.03|28.63|30.91|28.51|31.19|28.79|30.91|28.51|0
1654256100000|2022-06-03 11:35:00|30.93|28.53|31.17|28.77|31.27|28.87|30.79|28.39|0
1654256400000|2022-06-03 11:40:00|31.19|28.79|31.38|28.98|31.43|29.03|31.11|28.71|0
1654256700000|2022-06-03 11:45:00|31.4|29|31.56|29.16|31.56|29.16|31.38|28.98|0
1654257000000|2022-06-03 11:50:00|31.58|29.18|31.44|29.04|31.62|29.22|31.36|28.96|0
1654257300000|2022-06-03 11:55:00|31.46|29.06|31.71|29.31|31.82|29.42|31.42|29.02|0
1654257600000|2022-06-03 12:00:00|31.74|29.34|31.32|28.92|31.74|29.34|31.28|28.88|0
1654257900000|2022-06-03 12:05:00|31.3|28.9|31.28|28.88|31.4|29|31.24|28.84|0
1654258200000|2022-06-03 12:10:00|31.26|28.86|31.11|28.71|31.28|28.88|31.09|28.69|0
1654258500000|2022-06-03 12:15:00|31.13|28.73|31.13|28.73|31.19|28.79|31.03|28.63|0
1654258800000|2022-06-03 12:20:00|31.11|28.71|31.1|28.7|31.49|29.09|31.05|28.65|0
1654259100000|2022-06-03 12:25:00|31.08|28.68|31.2|28.8|31.54|29.14|31.01|28.61|0
1654259400000|2022-06-03 12:30:00|31.12|28.72|30.28|27.88|31.9|29.5|30.18|27.78|0
1654259700000|2022-06-03 12:35:00|30.27|27.87|31.79|29.39|31.91|29.51|30.27|27.87|0
1654260000000|2022-06-03 12:40:00|31.82|29.42|32.13|29.73|32.34|29.94|31.78|29.38|0
1654260300000|2022-06-03 12:45:00|32.2|29.8|32.19|29.79|32.32|29.92|31.7|29.3|0
1654260600000|2022-06-03 12:50:00|32.27|29.87|32.17|29.77|32.5|30.1|32.07|29.67|0
1654260900000|2022-06-03 12:55:00|32.16|29.76|32.12|29.72|32.54|30.14|32.04|29.64|0
1654261200000|2022-06-03 13:00:00|32.08|29.68|32.14|29.74|32.33|29.93|31.92|29.52|0
1654261500000|2022-06-03 13:05:00|32.08|29.68|32.22|29.82|32.24|29.84|31.88|29.48|0
1654261800000|2022-06-03 13:10:00|32.26|29.86|32.32|29.92|32.47|30.07|32.17|29.77|0
1654262100000|2022-06-03 13:15:00|32.34|29.94|32.22|29.82|32.47|30.07|32.21|29.81|0
1654262400000|2022-06-03 13:20:00|32.24|29.84|32.46|30.06|32.57|30.17|32.24|29.84|0
1654262700000|2022-06-03 13:25:00|32.45|30.05|32.98|30.58|32.98|30.58|32.45|30.05|0
1654263000000|2022-06-03 13:30:00|33.04|30.64|31.98|29.58|33.25|30.85|31.43|29.03|0
1654263300000|2022-06-03 13:35:00|31.94|29.54|32.61|30.21|33.08|30.68|31.8|29.4|0
1654263600000|2022-06-03 13:40:00|32.57|30.17|33.67|31.27|33.67|31.27|32.3|29.9|0
1654263900000|2022-06-03 13:45:00|33.75|31.35|33.31|30.91|33.89|31.49|33.1|30.7|0
1654264200000|2022-06-03 13:50:00|33.23|30.83|33.27|30.87|33.74|31.34|32.98|30.58|0
1654264500000|2022-06-03 13:55:00|33.21|30.81|32.4|30|33.21|30.81|32.33|29.93|0
1654264800000|2022-06-03 14:00:00|32.35|29.95|32.37|29.97|32.65|30.25|31.7|29.3|0
1654265100000|2022-06-03 14:05:00|32.43|30.03|31.67|29.27|32.93|30.53|31.54|29.14|0
1654265400000|2022-06-03 14:10:00|31.8|29.4|31.8|29.4|32.6|30.2|31.58|29.18|0
1654265700000|2022-06-03 14:15:00|31.78|29.38|31.69|29.29|32.02|29.62|31.33|28.93|0
1654266000000|2022-06-03 14:20:00|31.82|29.42|32.12|29.72|32.56|30.16|31.65|29.25|0
1654266300000|2022-06-03 14:25:00|32.1|29.7|32.26|29.86|32.66|30.26|31.9|29.5|0
1654266600000|2022-06-03 14:30:00|32.39|29.99|32.22|29.82|32.87|30.47|32.13|29.73|0
1654266900000|2022-06-03 14:35:00|32.2|29.8|32.9|30.5|33.12|30.72|32.2|29.8|0
1654267200000|2022-06-03 14:40:00|32.94|30.54|32.83|30.43|33.3|30.9|32.83|30.43|0
1654267500000|2022-06-03 14:45:00|32.77|30.37|32.58|30.18|33.04|30.64|32.37|29.97|0
1654267800000|2022-06-03 14:50:00|32.64|30.24|32.87|30.47|32.87|30.47|32.41|30.01|0
1654268100000|2022-06-03 14:55:00|32.83|30.43|32.83|30.43|33.04|30.64|32.47|30.07|0
1654268400000|2022-06-03 15:00:00|32.93|30.53|33.41|31.01|33.59|31.19|32.82|30.42|0
1654268700000|2022-06-03 15:05:00|33.4|31|34.29|31.89|34.29|31.89|32.88|30.48|0
1654269000000|2022-06-03 15:10:00|34.27|31.87|34.6|32.2|34.78|32.38|34.27|31.87|0
1654269300000|2022-06-03 15:15:00|34.64|32.24|34.35|31.95|34.71|32.31|34.2|31.8|0
1654269600000|2022-06-03 15:20:00|34.4|32|34.57|32.17|34.62|32.22|34.27|31.87|0
1654269900000|2022-06-03 15:25:00|34.58|32.18|34.48|32.08|34.9|32.5|34.4|32|0
1654270200000|2022-06-03 15:30:00|34.5|32.1|34.02|31.62|34.68|32.28|33.98|31.58|0
1654270500000|2022-06-03 15:35:00|33.98|31.58|33.61|31.21|34.09|31.69|33.48|31.08|0
1654270800000|2022-06-03 15:40:00|33.63|31.23|33.8|31.4|33.93|31.53|33.52|31.12|0
1654271100000|2022-06-03 15:45:00|33.84|31.44|34.36|31.96|34.41|32.01|33.76|31.36|0
1654271400000|2022-06-03 15:50:00|34.39|31.99|34.56|32.16|34.67|32.27|34.22|31.82|0
1654271700000|2022-06-03 15:55:00|34.47|32.07|34.1|31.7|34.6|32.2|34.03|31.63|0
1654272000000|2022-06-03 16:00:00|34.19|31.79|33.51|31.11|34.19|31.79|33.41|31.01|0
1654272300000|2022-06-03 16:05:00|33.49|31.09|34.12|31.72|34.12|31.72|33.34|30.94|0
1654272600000|2022-06-03 16:10:00|34.05|31.65|34.05|31.65|34.25|31.85|33.86|31.46|0
1654272900000|2022-06-03 16:15:00|34.03|31.63|34.53|32.13|34.53|32.13|33.64|31.24|0
1654273200000|2022-06-03 16:20:00|34.55|32.15|33.57|31.17|34.66|32.26|33.38|30.98|0
1654273500000|2022-06-03 16:25:00|33.55|31.15|33.53|31.13|33.83|31.43|33.43|31.03|0
1654273800000|2022-06-03 16:30:00|33.5|31.1|33.65|31.25|33.78|31.38|33.4|31|0
1654274100000|2022-06-03 16:35:00|33.67|31.27|33.05|30.65|33.76|31.36|32.97|30.57|0
1654274400000|2022-06-03 16:40:00|33.1|30.7|33.33|30.93|33.52|31.12|33.01|30.61|0
1654274700000|2022-06-03 16:45:00|33.29|30.89|33.09|30.69|33.48|31.08|32.97|30.57|0
1654275000000|2022-06-03 16:50:00|33.18|30.78|32.99|30.59|33.52|31.12|32.97|30.57|0
1654275300000|2022-06-03 16:55:00|32.96|30.56|32.58|30.18|33.02|30.62|32.56|30.16|0
1654275600000|2022-06-03 17:00:00|32.61|30.21|31.84|29.44|32.69|30.29|31.76|29.36|0
1654275900000|2022-06-03 17:05:00|33.12|30.72|32.13|29.73|33.12|30.72|31.62|29.22|0
1654276200000|2022-06-03 17:10:00|32.11|29.71|32.48|30.08|32.5|30.1|32.03|29.63|0
1654276500000|2022-06-03 17:15:00|32.46|30.06|33.47|31.07|33.56|31.16|32.46|30.06|0
1654276800000|2022-06-03 17:20:00|33.45|31.05|33.5|31.1|33.8|31.4|32.37|29.97|0
1654277100000|2022-06-03 17:25:00|33.46|31.06|33.48|31.08|33.65|31.25|33.33|30.93|0
1654277400000|2022-06-03 17:30:00|33.5|31.1|33.65|31.25|33.97|31.57|33.5|31.1|0
1654277700000|2022-06-03 17:35:00|33.6|31.2|33.62|31.22|33.77|31.37|33.35|30.95|0
1654278000000|2022-06-03 17:40:00|33.6|31.2|34.25|31.85|34.41|32.01|33.6|31.2|0
1654278300000|2022-06-03 17:45:00|34.22|31.82|33.88|31.48|34.42|32.02|33.88|31.48|0
1654278600000|2022-06-03 17:50:00|33.85|31.45|34|31.6|34.07|31.67|33.75|31.35|0
1654278900000|2022-06-03 17:55:00|34.07|31.67|34.09|31.69|34.2|31.8|33.92|31.52|0
1654279200000|2022-06-03 18:00:00|34.18|31.78|34|31.6|34.5|32.1|33.85|31.45|0
1654279500000|2022-06-03 18:05:00|33.98|31.58|33.89|31.49|34.17|31.77|33.72|31.32|0
1654279800000|2022-06-03 18:10:00|33.93|31.53|33.65|31.25|33.98|31.58|33.61|31.21|0
1654280100000|2022-06-03 18:15:00|33.69|31.29|33.41|31.01|33.93|31.53|33.39|30.99|0
1654280400000|2022-06-03 18:20:00|33.39|30.99|33.6|31.2|33.8|31.4|33.39|30.99|0
1654280700000|2022-06-03 18:25:00|33.63|31.23|32.99|30.59|33.67|31.27|32.99|30.59|0
1654281000000|2022-06-03 18:30:00|32.97|30.57|33.1|30.7|33.53|31.13|32.77|30.37|0
1654281300000|2022-06-03 18:35:00|33.07|30.67|33.63|31.23|33.83|31.43|33.02|30.62|0
1654281600000|2022-06-03 18:40:00|33.66|31.26|33.35|30.95|33.83|31.43|33.35|30.95|0
1654281900000|2022-06-03 18:45:00|33.36|30.96|33.15|30.75|33.57|31.17|33.12|30.72|0
1654282200000|2022-06-03 18:50:00|33.14|30.74|33.18|30.78|33.35|30.95|33.01|30.61|0
1654282500000|2022-06-03 18:55:00|33.22|30.82|33.05|30.65|33.28|30.88|32.92|30.52|0
1654282800000|2022-06-03 19:00:00|33.03|30.63|33.04|30.64|33.47|31.07|32.88|30.48|0
1654283100000|2022-06-03 19:05:00|33.05|30.65|33.81|31.41|33.94|31.54|33.05|30.65|0
1654283400000|2022-06-03 19:10:00|33.77|31.37|34.25|31.85|34.29|31.89|33.56|31.16|0
1654283700000|2022-06-03 19:15:00|34.31|31.91|34.22|31.82|34.44|32.04|34.13|31.73|0
1654284000000|2022-06-03 19:20:00|34.2|31.8|34.26|31.86|34.42|32.02|33.98|31.58|0
1654284300000|2022-06-03 19:25:00|34.24|31.84|33.57|31.17|34.33|31.93|33.57|31.17|0
1654284600000|2022-06-03 19:30:00|33.59|31.19|33.83|31.43|33.98|31.58|33.59|31.19|0
1654284900000|2022-06-03 19:35:00|33.8|31.4|33.69|31.29|34.06|31.66|33.33|30.93|0
1654285200000|2022-06-03 19:40:00|33.67|31.27|34.17|31.77|34.23|31.83|33.5|31.1|0
1654285500000|2022-06-03 19:45:00|34.1|31.7|34.04|31.64|34.52|32.12|33.73|31.33|0
1654285800000|2022-06-03 19:50:00|34.32|31.92|33.56|31.16|34.47|32.07|33.43|31.03|0
1654286100000|2022-06-03 19:55:00|33.37|30.97|33.88|31.48|34.01|31.61|33.32|30.92|0
1654286400000|2022-06-03 20:00:00|33.89|31.49|33.91|31.51|34.21|31.81|33.86|31.46|0
1654286700000|2022-06-03 20:05:00|33.92|31.52|33.58|31.18|33.94|31.54|33.53|31.13|0
1654287000000|2022-06-03 20:10:00|33.55|31.15|33.4|31|33.64|31.24|33.34|30.94|0
1654499100000|2022-06-06 07:05:00|29.05|26.65|29.41|27.01|29.43|27.03|29.01|26.61|0
1654499400000|2022-06-06 07:10:00|29.37|26.97|29.4|27|29.52|27.12|29.37|26.97|0
1654499700000|2022-06-06 07:15:00|29.38|26.98|29.48|27.08|29.5|27.1|29.36|26.96|0
1654500000000|2022-06-06 07:20:00|29.5|27.1|29.29|26.89|29.63|27.23|29.27|26.87|0
1654500300000|2022-06-06 07:25:00|29.3|26.9|29.42|27.02|29.48|27.08|29.26|26.86|0
1654500600000|2022-06-06 07:30:00|29.44|27.04|29.61|27.21|29.7|27.3|29.44|27.04|0
1654500900000|2022-06-06 07:35:00|29.57|27.17|29.45|27.05|29.69|27.29|29.41|27.01|0
1654501200000|2022-06-06 07:40:00|29.38|26.98|29.45|27.05|29.51|27.11|29.28|26.88|0
1654501500000|2022-06-06 07:45:00|29.47|27.07|29.33|26.93|29.52|27.12|29.28|26.88|0
1654501800000|2022-06-06 07:50:00|29.35|26.95|28.85|26.45|29.41|27.01|28.63|26.23|0
1654502100000|2022-06-06 07:55:00|28.87|26.47|28.53|26.13|28.97|26.57|28.53|26.13|0
1654502400000|2022-06-06 08:00:00|28.5|26.1|28.34|25.94|28.51|26.11|28.28|25.88|0
1654502700000|2022-06-06 08:05:00|28.36|25.96|28.59|26.19|29.22|26.82|28.32|25.92|0
1654503000000|2022-06-06 08:10:00|28.55|26.15|28.29|25.89|28.62|26.22|28.21|25.81|0
1654503300000|2022-06-06 08:15:00|28.27|25.87|28.36|25.96|28.4|26|28.12|25.72|0
1654503600000|2022-06-06 08:20:00|28.39|25.99|28.26|25.86|28.4|26|28.25|25.85|0
1654503900000|2022-06-06 08:25:00|28.25|25.85|28.24|25.84|28.3|25.9|28.24|25.84|0
1654504200000|2022-06-06 08:30:00|28.15|25.75|28.33|25.93|28.35|25.95|28.06|25.66|0
1654504500000|2022-06-06 08:35:00|28.35|25.95|28.33|25.93|28.39|25.99|28.3|25.9|0
1654504800000|2022-06-06 08:40:00|28.31|25.91|28.31|25.91|28.33|25.93|28.22|25.82|0
1654505100000|2022-06-06 08:45:00|28.29|25.89|28.24|25.84|28.42|26.02|28.24|25.84|0
1654505400000|2022-06-06 08:50:00|28.23|25.83|28.1|25.7|28.38|25.98|28.09|25.69|0
1654505700000|2022-06-06 08:55:00|28.12|25.72|28.12|25.72|28.25|25.85|28.08|25.68|0
1654506000000|2022-06-06 09:00:00|28.11|25.71|28.25|25.85|28.31|25.91|28.1|25.7|0
1654506300000|2022-06-06 09:05:00|28.23|25.83|28.33|25.93|28.34|25.94|28.23|25.83|0
1654506600000|2022-06-06 09:10:00|28.34|25.94|28.3|25.9|28.38|25.98|28.3|25.9|0
1654506900000|2022-06-06 09:15:00|28.34|25.94|28.41|26.01|28.47|26.07|28.32|25.92|0
1654507200000|2022-06-06 09:20:00|28.43|26.03|28.45|26.05|28.5|26.1|28.4|26|0
1654507500000|2022-06-06 09:25:00|28.43|26.03|28.5|26.1|28.6|26.2|28.41|26.01|0
1654507800000|2022-06-06 09:30:00|28.52|26.12|28.56|26.16|28.65|26.25|28.5|26.1|0
1654508100000|2022-06-06 09:35:00|28.57|26.17|28.84|26.44|28.84|26.44|28.57|26.17|0
1654508400000|2022-06-06 09:40:00|28.85|26.45|28.87|26.47|28.93|26.53|28.7|26.3|0
1654508700000|2022-06-06 09:45:00|28.86|26.46|28.68|26.28|28.87|26.47|28.68|26.28|0
1654509000000|2022-06-06 09:50:00|28.69|26.29|28.83|26.43|28.85|26.45|28.66|26.26|0
1654509300000|2022-06-06 09:55:00|28.81|26.41|28.68|26.28|28.85|26.45|28.68|26.28|0
1654509600000|2022-06-06 10:00:00|28.7|26.3|28.55|26.15|28.73|26.33|28.47|26.07|0
1654509900000|2022-06-06 10:05:00|28.53|26.13|28.52|26.12|28.61|26.21|28.49|26.09|0
1654510200000|2022-06-06 10:10:00|28.51|26.11|28.52|26.12|28.58|26.18|28.47|26.07|0
1654510500000|2022-06-06 10:15:00|28.54|26.14|28.56|26.16|28.6|26.2|28.5|26.1|0
1654510800000|2022-06-06 10:20:00|28.54|26.14|28.44|26.04|28.58|26.18|28.41|26.01|0
1654511100000|2022-06-06 10:25:00|28.43|26.03|28.43|26.03|28.48|26.08|28.39|25.99|0
1654511400000|2022-06-06 10:30:00|28.42|26.02|28.37|25.97|28.5|26.1|28.33|25.93|0
1654511700000|2022-06-06 10:35:00|28.35|25.95|28.48|26.08|28.51|26.11|28.33|25.93|0
1654512000000|2022-06-06 10:40:00|28.46|26.06|28.44|26.04|28.47|26.07|28.42|26.02|0
1654512300000|2022-06-06 10:45:00|28.46|26.06|28.45|26.05|28.47|26.07|28.4|26|0
1654512600000|2022-06-06 10:50:00|28.44|26.04|28.34|25.94|28.47|26.07|28.32|25.92|0
1654512900000|2022-06-06 10:55:00|28.35|25.95|28.36|25.96|28.39|25.99|28.27|25.87|0
1654513200000|2022-06-06 11:00:00|28.39|25.99|28.52|26.12|28.56|26.16|28.39|25.99|0
1654513500000|2022-06-06 11:05:00|28.54|26.14|28.54|26.14|28.56|26.16|28.48|26.08|0
1654513800000|2022-06-06 11:10:00|28.53|26.13|28.56|26.16|28.56|26.16|28.5|26.1|0
1654514100000|2022-06-06 11:15:00|28.54|26.14|28.42|26.02|28.56|26.16|28.39|25.99|0
1654514400000|2022-06-06 11:20:00|28.41|26.01|28.27|25.87|28.46|26.06|28.25|25.85|0
1654514700000|2022-06-06 11:25:00|28.25|25.85|28.35|25.95|28.42|26.02|28.25|25.85|0
1654515000000|2022-06-06 11:30:00|28.36|25.96|28.36|25.96|28.4|26|28.23|25.83|0
1654515300000|2022-06-06 11:35:00|28.4|26|28.42|26.02|28.44|26.04|28.32|25.92|0
1654515600000|2022-06-06 11:40:00|28.41|26.01|28.56|26.16|28.57|26.17|28.41|26.01|0
1654515900000|2022-06-06 11:45:00|28.55|26.15|28.77|26.37|28.87|26.47|28.51|26.11|0
1654516200000|2022-06-06 11:50:00|28.78|26.38|28.59|26.19|28.85|26.45|28.51|26.11|0
1654516500000|2022-06-06 11:55:00|28.43|26.03|28.24|25.84|28.49|26.09|28.24|25.84|0
1654516800000|2022-06-06 12:00:00|28.2|25.8|28.33|25.93|28.33|25.93|28.2|25.8|0
1654517100000|2022-06-06 12:05:00|28.35|25.95|28.26|25.86|28.37|25.97|28.09|25.69|0
1654517400000|2022-06-06 12:10:00|28.24|25.84|28.18|25.78|28.26|25.86|28.13|25.73|0
1654517700000|2022-06-06 12:15:00|28.17|25.77|28.27|25.87|28.27|25.87|28.11|25.71|0
1654518000000|2022-06-06 12:20:00|28.26|25.86|28.49|26.09|28.54|26.14|28.26|25.86|0
1654518300000|2022-06-06 12:25:00|28.51|26.11|28.29|25.89|28.66|26.26|28.15|25.75|0
1654518600000|2022-06-06 12:30:00|28.28|25.88|28.11|25.71|28.28|25.88|28.08|25.68|0
1654518900000|2022-06-06 12:35:00|28.09|25.69|28.26|25.86|28.28|25.88|27.89|25.49|0
1654519200000|2022-06-06 12:40:00|28.28|25.88|28.35|25.95|28.44|26.04|28.26|25.86|0
1654519500000|2022-06-06 12:45:00|28.37|25.97|28.21|25.81|28.39|25.99|28.02|25.62|0
1654519800000|2022-06-06 12:50:00|28.22|25.82|28.38|25.98|28.46|26.06|28.16|25.76|0
1654520100000|2022-06-06 12:55:00|28.4|26|28.47|26.07|28.51|26.11|28.34|25.94|0
1654520400000|2022-06-06 13:00:00|28.46|26.06|28.44|26.04|28.55|26.15|28.42|26.02|0
1654520700000|2022-06-06 13:05:00|28.46|26.06|28.3|25.9|28.46|26.06|28.23|25.83|0
1654521000000|2022-06-06 13:10:00|28.32|25.92|28.3|25.9|28.34|25.94|28.19|25.79|0
1654521300000|2022-06-06 13:15:00|28.28|25.88|28.52|26.12|28.71|26.31|28.28|25.88|0
1654521600000|2022-06-06 13:20:00|28.54|26.14|28.65|26.25|28.77|26.37|28.5|26.1|0
1654521900000|2022-06-06 13:25:00|28.67|26.27|28.65|26.25|28.77|26.37|28.65|26.25|0
1654522200000|2022-06-06 13:30:00|28.55|26.15|28.65|26.25|29.01|26.61|28.3|25.9|0
1654522500000|2022-06-06 13:35:00|28.69|26.29|29.01|26.61|29.35|26.95|28.62|26.22|0
1654522800000|2022-06-06 13:40:00|28.97|26.57|28.72|26.32|29.16|26.76|28.12|25.72|0
1654523100000|2022-06-06 13:45:00|28.7|26.3|29.1|26.7|29.44|27.04|28.59|26.19|0
1654523400000|2022-06-06 13:50:00|29.06|26.66|28.98|26.58|29.37|26.97|28.85|26.45|0
1654523700000|2022-06-06 13:55:00|29.04|26.64|28.4|26|29.13|26.73|28.4|26|0
1654524000000|2022-06-06 14:00:00|28.27|25.87|27.6|25.2|28.4|26|27.51|25.11|0
1654524300000|2022-06-06 14:05:00|27.62|25.22|27.64|25.24|28.27|25.87|27.32|24.92|0
1654524600000|2022-06-06 14:10:00|27.6|25.2|27.51|25.11|27.73|25.33|27.44|25.04|0
1654524900000|2022-06-06 14:15:00|27.53|25.13|27.8|25.4|28.06|25.66|27.48|25.08|0
1654525200000|2022-06-06 14:20:00|27.84|25.44|28.08|25.68|28.08|25.68|27.73|25.33|0
1654525500000|2022-06-06 14:25:00|28.14|25.74|28.3|25.9|28.66|26.26|28.1|25.7|0
1654525800000|2022-06-06 14:30:00|28.23|25.83|28.15|25.75|28.43|26.03|28.06|25.66|0
1654526100000|2022-06-06 14:35:00|28.13|25.73|28.24|25.84|28.5|26.1|28.06|25.66|0
1654526400000|2022-06-06 14:40:00|28.17|25.77|28.17|25.77|28.59|26.19|28.06|25.66|0
1654526700000|2022-06-06 14:45:00|28.13|25.73|28.05|25.65|28.33|25.93|28.05|25.65|0
1654527000000|2022-06-06 14:50:00|28.07|25.67|28.4|26|28.42|26.02|27.89|25.49|0
1654527300000|2022-06-06 14:55:00|28.37|25.97|28.18|25.78|28.48|26.08|28.13|25.73|0
1654527600000|2022-06-06 15:00:00|28.16|25.76|28.33|25.93|28.36|25.96|27.9|25.5|0
1654527900000|2022-06-06 15:05:00|28.34|25.94|28.75|26.35|28.79|26.39|28.14|25.74|0
1654528200000|2022-06-06 15:10:00|28.81|26.41|29.43|27.03|29.61|27.21|28.81|26.41|0
1654528500000|2022-06-06 15:15:00|29.51|27.11|30.46|28.06|30.49|28.09|29.19|26.79|0
1654528800000|2022-06-06 15:20:00|30.52|28.12|30.34|27.94|30.58|28.18|30.12|27.72|0
1654529100000|2022-06-06 15:25:00|30.32|27.92|30.08|27.68|30.44|28.04|30|27.6|0
1654529400000|2022-06-06 15:30:00|30.14|27.74|30.22|27.82|30.32|27.92|29.92|27.52|0
1654529700000|2022-06-06 15:35:00|30.31|27.91|30.31|27.91|30.45|28.05|30.1|27.7|0
1654530000000|2022-06-06 15:40:00|30.35|27.95|29.78|27.38|30.37|27.97|29.74|27.34|0
1654530300000|2022-06-06 15:45:00|29.8|27.4|30.03|27.63|30.03|27.63|29.49|27.09|0
1654530600000|2022-06-06 15:50:00|30.07|27.67|29.93|27.53|30.15|27.75|29.76|27.36|0
1654530900000|2022-06-06 15:55:00|29.89|27.49|29.87|27.47|30.09|27.69|29.76|27.36|0
1654531200000|2022-06-06 16:00:00|29.89|27.49|31.06|28.66|31.29|28.89|29.87|27.47|0
1654531500000|2022-06-06 16:05:00|31.04|28.64|31.35|28.95|31.37|28.97|30.86|28.46|0
1654531800000|2022-06-06 16:10:00|31.37|28.97|31.61|29.21|31.77|29.37|31.28|28.88|0
1654532100000|2022-06-06 16:15:00|31.71|29.31|31.44|29.04|31.79|29.39|31.28|28.88|0
1654532400000|2022-06-06 16:20:00|31.48|29.08|31.73|29.33|31.73|29.33|31.26|28.86|0
1654532700000|2022-06-06 16:25:00|31.69|29.29|31.81|29.41|31.95|29.55|31.42|29.02|0
1654533000000|2022-06-06 16:30:00|31.83|29.43|31.55|29.15|32.23|29.83|31.54|29.14|0
1654533300000|2022-06-06 16:35:00|31.58|29.18|31.33|28.93|31.64|29.24|31.29|28.89|0
1654533600000|2022-06-06 16:40:00|31.35|28.95|31.24|28.84|31.46|29.06|31.13|28.73|0
1654533900000|2022-06-06 16:45:00|31.23|28.83|31.19|28.79|31.29|28.89|31.03|28.63|0
1654534200000|2022-06-06 16:50:00|31.25|28.85|31.19|28.79|31.57|29.17|31.16|28.76|0
1654534500000|2022-06-06 16:55:00|31.22|28.82|30.98|28.58|31.27|28.87|30.88|28.48|0
1654534800000|2022-06-06 17:00:00|30.96|28.56|31.36|28.96|31.36|28.96|30.96|28.56|0
1654535100000|2022-06-06 17:05:00|31.32|28.92|31.1|28.7|31.36|28.96|30.96|28.56|0
1654535400000|2022-06-06 17:10:00|31.06|28.66|31.03|28.63|31.25|28.85|30.5|28.1|0
1654535700000|2022-06-06 17:15:00|31.05|28.65|31.13|28.73|31.42|29.02|30.97|28.57|0
1654536000000|2022-06-06 17:20:00|31.15|28.75|31.03|28.63|31.39|28.99|30.86|28.46|0
1654536300000|2022-06-06 17:25:00|31.09|28.69|30.94|28.54|31.19|28.79|30.9|28.5|0
1654536600000|2022-06-06 17:30:00|30.98|28.58|30.74|28.34|31.06|28.66|30.66|28.26|0
1654536900000|2022-06-06 17:35:00|30.76|28.36|30.16|27.76|30.82|28.42|29.98|27.58|0
1654537200000|2022-06-06 17:40:00|30.12|27.72|29.86|27.46|30.18|27.78|29.71|27.31|0
1654537500000|2022-06-06 17:45:00|29.84|27.44|29.82|27.42|30.14|27.74|29.78|27.38|0
1654537800000|2022-06-06 17:50:00|29.84|27.44|29.7|27.3|29.88|27.48|29.55|27.15|0
1654538100000|2022-06-06 17:55:00|29.74|27.34|29.49|27.09|29.74|27.34|29.47|27.07|0
1654538400000|2022-06-06 18:00:00|29.47|27.07|29.54|27.14|29.68|27.28|29.47|27.07|0
1654538700000|2022-06-06 18:05:00|29.56|27.16|29.74|27.34|29.97|27.57|29.49|27.09|0
1654539000000|2022-06-06 18:10:00|29.76|27.36|29.93|27.53|29.93|27.53|29.66|27.26|0
1654539300000|2022-06-06 18:15:00|29.97|27.57|30.01|27.61|30.2|27.8|29.83|27.43|0
1654539600000|2022-06-06 18:20:00|30.07|27.67|30.68|28.28|30.88|28.48|30.03|27.63|0
1654539900000|2022-06-06 18:25:00|30.76|28.36|31.02|28.62|31.23|28.83|30.66|28.26|0
1654540200000|2022-06-06 18:30:00|31.08|28.68|31.02|28.62|31.22|28.82|30.9|28.5|0
1654540500000|2022-06-06 18:35:00|31|28.6|31.28|28.88|31.39|28.99|30.84|28.44|0
1654540800000|2022-06-06 18:40:00|31.26|28.86|30.91|28.51|31.31|28.91|30.85|28.45|0
1654541100000|2022-06-06 18:45:00|30.93|28.53|31.01|28.61|31.04|28.64|30.65|28.25|0
1654541400000|2022-06-06 18:50:00|31.1|28.7|31.03|28.63|31.79|29.39|31.01|28.61|0
1654541700000|2022-06-06 18:55:00|31.13|28.73|31.01|28.61|31.22|28.82|30.71|28.31|0
1654542000000|2022-06-06 19:00:00|31.07|28.67|31.03|28.63|31.25|28.85|30.73|28.33|0
1654542300000|2022-06-06 19:05:00|31.09|28.69|31.31|28.91|31.46|29.06|30.93|28.53|0
1654542600000|2022-06-06 19:10:00|31.09|28.69|30.82|28.42|31.93|29.53|30.64|28.24|0
1654542900000|2022-06-06 19:15:00|30.86|28.46|31.21|28.81|31.23|28.83|30.52|28.12|0
1654543200000|2022-06-06 19:20:00|31.25|28.85|31.08|28.68|31.56|29.16|30.88|28.48|0
1654543500000|2022-06-06 19:25:00|31.06|28.66|31.12|28.72|31.24|28.84|30.92|28.52|0
1654543800000|2022-06-06 19:30:00|31.16|28.76|31.08|28.68|31.24|28.84|30.83|28.43|0
1654544100000|2022-06-06 19:35:00|31.04|28.64|31.26|28.86|31.55|29.15|31|28.6|0
1654544400000|2022-06-06 19:40:00|31.3|28.9|30.53|28.13|31.42|29.02|30.51|28.11|0
1654544700000|2022-06-06 19:45:00|30.55|28.15|30.95|28.55|31.11|28.71|30.41|28.01|0
1654545000000|2022-06-06 19:50:00|30.97|28.57|29.6|27.2|30.97|28.57|29.6|27.2|0
1654545300000|2022-06-06 19:55:00|29.68|27.28|29.84|27.44|30.11|27.71|29.44|27.04|0
1654545600000|2022-06-06 20:00:00|29.97|27.57|30.09|27.69|30.15|27.75|29.92|27.52|0
1654545900000|2022-06-06 20:05:00|30.07|27.67|30.09|27.69|30.13|27.73|29.95|27.55|0
1654546200000|2022-06-06 20:10:00|30.11|27.71|30.11|27.71|30.15|27.75|29.95|27.55|0
1654546500000|2022-06-06 20:15:00|30.35|27.55|30.17|27.37|30.35|27.55|30.15|27.35|0
1654546800000|2022-06-06 20:20:00|30.19|27.39|30.16|27.36|30.19|27.39|30.11|27.31|0
1654547100000|2022-06-06 20:25:00|30.15|27.35|30.26|27.46|30.26|27.46|30.13|27.33|0
1654547400000|2022-06-06 20:30:00|30.23|27.43|30.06|27.26|30.24|27.44|30.04|27.24|0
1654547700000|2022-06-06 20:35:00|30.05|27.25|29.98|27.18|30.1|27.3|29.96|27.16|0
1654548000000|2022-06-06 20:40:00|29.99|27.19|30|27.2|30.04|27.24|29.98|27.18|0
1654548300000|2022-06-06 20:45:00|30.02|27.22|30.02|27.22|30.04|27.24|30|27.2|0
1654548600000|2022-06-06 20:50:00|29.98|27.18|29.9|27.1|30.02|27.22|29.88|27.08|0
1654548900000|2022-06-06 20:55:00|29.88|27.08|30.01|27.21|30.01|27.21|29.86|27.06|0
1654549200000|2022-06-06 21:00:00|30|27.2|29.98|27.18|30.02|27.22|29.98|27.18|0
1654549500000|2022-06-06 21:05:00|29.97|27.17|29.97|27.17|29.97|27.17|29.93|27.13|0
1654549800000|2022-06-06 21:10:00|29.94|27.14|29.98|27.18|30.06|27.26|29.94|27.14|0
1654550100000|2022-06-06 21:15:00|29.96|27.16|29.98|27.18|29.99|27.19|29.95|27.15|0
1654550400000|2022-06-06 21:20:00|29.96|27.16|30|27.2|30.02|27.22|29.96|27.16|0
1654550700000|2022-06-06 21:25:00|30.01|27.21|29.98|27.18|30.01|27.21|29.98|27.18|0
1654551000000|2022-06-06 21:30:00|29.97|27.17|30.05|27.25|30.05|27.25|29.97|27.17|0
1654551300000|2022-06-06 21:35:00|30.07|27.27|30.05|27.25|30.08|27.28|30.01|27.21|0
1654551600000|2022-06-06 21:40:00|30.03|27.23|30|27.2|30.03|27.23|30|27.2|0
1654551900000|2022-06-06 21:45:00|29.99|27.19|29.97|27.17|29.99|27.19|29.96|27.16|0
1654552200000|2022-06-06 21:50:00|29.99|27.19|29.97|27.17|29.99|27.19|29.97|27.17|0
1654552500000|2022-06-06 21:55:00|29.96|27.16|29.92|27.12|29.96|27.16|29.92|27.12|0
1654552800000|2022-06-06 22:00:00|30|27.2|29.94|27.14|30.01|27.21|29.78|26.98|0
1654553100000|2022-06-06 22:05:00|29.89|27.09|30.03|27.23|30.03|27.23|29.83|27.03|0
1654553400000|2022-06-06 22:10:00|30.01|27.21|29.93|27.13|30.05|27.25|29.9|27.1|0
1654553700000|2022-06-06 22:15:00|29.97|27.17|30.05|27.25|30.1|27.3|29.91|27.11|0
1654554000000|2022-06-06 22:20:00|30.04|27.24|30.2|27.4|30.23|27.43|30.04|27.24|0
1654554300000|2022-06-06 22:25:00|30.21|27.41|30.17|27.37|30.22|27.42|30.12|27.32|0
1654554600000|2022-06-06 22:30:00|30.18|27.38|30.28|27.48|30.3|27.5|30.14|27.34|0
1654554900000|2022-06-06 22:35:00|30.27|27.47|30.39|27.59|30.45|27.65|30.18|27.38|0
1654555200000|2022-06-06 22:40:00|30.37|27.57|30.37|27.57|30.43|27.63|30.28|27.48|0
1654555500000|2022-06-06 22:45:00|30.35|27.55|30.29|27.49|30.37|27.57|30.21|27.41|0
1654555800000|2022-06-06 22:50:00|30.28|27.48|30.31|27.51|30.33|27.53|30.19|27.39|0
1654556100000|2022-06-06 22:55:00|30.33|27.53|30.33|27.53|30.41|27.61|30.32|27.52|0
1654556400000|2022-06-06 23:00:00|30.32|27.52|30.26|27.46|30.39|27.59|30.26|27.46|0
1654556700000|2022-06-06 23:05:00|30.28|27.48|30.14|27.34|30.28|27.48|30.14|27.34|0
1654557000000|2022-06-06 23:10:00|30.16|27.36|30.1|27.3|30.17|27.37|30.08|27.28|0
1654557300000|2022-06-06 23:15:00|30.08|27.28|30.1|27.3|30.12|27.32|30.08|27.28|0
1654557600000|2022-06-06 23:20:00|30.08|27.28|30.15|27.35|30.16|27.36|30.08|27.28|0
1654557900000|2022-06-06 23:25:00|30.16|27.36|30.11|27.31|30.16|27.36|30.08|27.28|0
1654558200000|2022-06-06 23:30:00|30.08|27.28|30.11|27.31|30.11|27.31|30.07|27.27|0
1654558500000|2022-06-06 23:35:00|30.09|27.29|30.13|27.33|30.16|27.36|30.07|27.27|0
1654558800000|2022-06-06 23:40:00|30.15|27.35|30.09|27.29|30.19|27.39|30.09|27.29|0
1654559100000|2022-06-06 23:45:00|30.07|27.27|29.81|27.01|30.09|27.29|29.81|27.01|0
1654559400000|2022-06-06 23:50:00|29.79|26.99|29.79|26.99|29.86|27.06|29.69|26.89|0
1654559700000|2022-06-06 23:55:00|29.8|27|29.91|27.11|29.91|27.11|29.71|26.91|0
1654560000000|2022-06-07 00:00:00|29.89|27.09|30.46|27.66|30.47|27.67|29.89|27.09|0
1654560300000|2022-06-07 00:05:00|30.45|27.65|30.61|27.81|30.64|27.84|30.45|27.65|0
1654560600000|2022-06-07 00:10:00|30.62|27.82|30.71|27.91|30.76|27.96|30.6|27.8|0
1654560900000|2022-06-07 00:15:00|30.73|27.93|30.62|27.82|30.84|28.04|30.57|27.77|0
1654561200000|2022-06-07 00:20:00|30.67|27.87|30.84|28.04|30.87|28.07|30.64|27.84|0
1654561500000|2022-06-07 00:25:00|30.86|28.06|30.81|28.01|30.92|28.12|30.8|28|0
1654561800000|2022-06-07 00:30:00|30.82|28.02|31.12|28.32|31.16|28.36|30.81|28.01|0
1654562100000|2022-06-07 00:35:00|31.02|28.22|30.81|28.01|31.06|28.26|30.81|28.01|0
1654562400000|2022-06-07 00:40:00|30.79|27.99|30.77|27.97|30.89|28.09|30.77|27.97|0
1654562700000|2022-06-07 00:45:00|30.79|27.99|30.81|28.01|30.93|28.13|30.77|27.97|0
1654563000000|2022-06-07 00:50:00|30.79|27.99|30.96|28.16|30.99|28.19|30.75|27.95|0
1654563300000|2022-06-07 00:55:00|30.87|28.07|30.86|28.06|30.93|28.13|30.81|28.01|0
1654563600000|2022-06-07 01:00:00|30.85|28.05|30.6|27.8|30.87|28.07|30.6|27.8|0
1654563900000|2022-06-07 01:05:00|30.62|27.82|30.64|27.84|30.66|27.86|30.5|27.7|0
1654564200000|2022-06-07 01:10:00|30.62|27.82|30.74|27.94|30.78|27.98|30.58|27.78|0
1654564500000|2022-06-07 01:15:00|30.77|27.97|30.55|27.75|30.79|27.99|30.48|27.68|0
1654564800000|2022-06-07 01:20:00|30.54|27.74|30.71|27.91|30.76|27.96|30.54|27.74|0
1654565100000|2022-06-07 01:25:00|30.73|27.93|32.26|29.46|32.5|29.7|30.73|27.93|0
1654565400000|2022-06-07 01:30:00|32.2|29.4|32.04|29.24|32.41|29.61|32.01|29.21|0
1654565700000|2022-06-07 01:35:00|32.03|29.23|31.92|29.12|32.13|29.33|31.84|29.04|0
1654566000000|2022-06-07 01:40:00|31.94|29.14|31.65|28.85|31.99|29.19|31.65|28.85|0
1654566300000|2022-06-07 01:45:00|31.63|28.83|31.63|28.83|31.73|28.93|31.53|28.73|0
1654566600000|2022-06-07 01:50:00|31.61|28.81|31.67|28.87|31.7|28.9|31.59|28.79|0
1654566900000|2022-06-07 01:55:00|31.69|28.89|31.75|28.95|31.92|29.12|31.67|28.87|0
1654567200000|2022-06-07 02:00:00|31.74|28.94|31.81|29.01|31.85|29.05|31.64|28.84|0
1654567500000|2022-06-07 02:05:00|31.8|29|32.1|29.3|32.1|29.3|31.72|28.92|0
1654567800000|2022-06-07 02:10:00|32.08|29.28|32.19|29.39|32.23|29.43|32.08|29.28|0
1654568100000|2022-06-07 02:15:00|32.18|29.38|32.18|29.38|32.22|29.42|32.05|29.25|0
1654568400000|2022-06-07 02:20:00|32.16|29.36|31.97|29.17|32.17|29.37|31.93|29.13|0
1654568700000|2022-06-07 02:25:00|31.95|29.15|32.07|29.27|32.09|29.29|31.93|29.13|0
1654569000000|2022-06-07 02:30:00|32.06|29.26|32.15|29.35|32.17|29.37|32.03|29.23|0
1654569300000|2022-06-07 02:35:00|32.13|29.33|32.14|29.34|32.17|29.37|32.07|29.27|0
1654569600000|2022-06-07 02:40:00|32.15|29.35|32.18|29.38|32.19|29.39|32.13|29.33|0
1654569900000|2022-06-07 02:45:00|32.19|29.39|32.28|29.48|32.35|29.55|32.19|29.39|0
1654570200000|2022-06-07 02:50:00|32.29|29.49|32.21|29.41|32.29|29.49|32.19|29.39|0
1654570500000|2022-06-07 02:55:00|32.23|29.43|32.23|29.43|32.33|29.53|32.21|29.41|0
1654570800000|2022-06-07 03:00:00|32.22|29.42|31.32|28.52|32.25|29.45|31.28|28.48|0
1654571100000|2022-06-07 03:05:00|31.3|28.5|31.34|28.54|31.34|28.54|31.28|28.48|0
1654571400000|2022-06-07 03:10:00|31.32|28.52|31.19|28.39|31.32|28.52|31.15|28.35|0
1654571700000|2022-06-07 03:15:00|31.17|28.37|30.88|28.08|31.19|28.39|30.82|28.02|0
1654572000000|2022-06-07 03:20:00|30.91|28.11|30.78|27.98|30.92|28.12|30.78|27.98|0
1654572300000|2022-06-07 03:25:00|30.76|27.96|30.82|28.02|30.82|28.02|30.66|27.86|0
1654572600000|2022-06-07 03:30:00|30.81|28.01|30.86|28.06|30.86|28.06|30.8|28|0
1654572900000|2022-06-07 03:35:00|30.84|28.04|30.76|27.96|30.92|28.12|30.69|27.89|0
1654573200000|2022-06-07 03:40:00|30.77|27.97|30.73|27.93|30.81|28.01|30.71|27.91|0
1654573500000|2022-06-07 03:45:00|30.71|27.91|30.65|27.85|30.77|27.97|30.63|27.83|0
1654573800000|2022-06-07 03:50:00|30.66|27.86|30.6|27.8|30.75|27.95|30.58|27.78|0
1654574100000|2022-06-07 03:55:00|30.64|27.84|30.84|28.04|30.85|28.05|30.56|27.76|0
1654574400000|2022-06-07 04:00:00|30.82|28.02|31.6|28.8|31.61|28.81|30.82|28.02|0
1654574700000|2022-06-07 04:05:00|31.61|28.81|31.56|28.76|31.61|28.81|31.5|28.7|0
1654575000000|2022-06-07 04:10:00|31.58|28.78|31.54|28.74|31.58|28.78|31.52|28.72|0
1654575300000|2022-06-07 04:15:00|31.55|28.75|31.52|28.72|31.6|28.8|31.52|28.72|0
1654575600000|2022-06-07 04:20:00|31.54|28.74|31.43|28.63|31.54|28.74|31.41|28.61|0
1654575900000|2022-06-07 04:25:00|31.41|28.61|31.37|28.57|31.47|28.67|31.37|28.57|0
1654576200000|2022-06-07 04:30:00|31.39|28.59|31.91|29.11|31.93|29.13|31.37|28.57|0
1654576500000|2022-06-07 04:35:00|31.93|29.13|31.78|28.98|31.93|29.13|31.72|28.92|0
1654576800000|2022-06-07 04:40:00|31.77|28.97|31.78|28.98|31.85|29.05|31.76|28.96|0
1654577100000|2022-06-07 04:45:00|31.81|29.01|31.8|29|31.94|29.14|31.78|28.98|0
1654577400000|2022-06-07 04:50:00|31.82|29.02|31.82|29.02|31.84|29.04|31.72|28.92|0
1654577700000|2022-06-07 04:55:00|31.8|29|31.74|28.94|31.8|29|31.68|28.88|0
1654578000000|2022-06-07 05:00:00|31.73|28.93|31.69|28.89|31.77|28.97|31.63|28.83|0
1654578300000|2022-06-07 05:05:00|31.71|28.91|31.94|29.14|31.96|29.16|31.71|28.91|0
1654578600000|2022-06-07 05:10:00|31.96|29.16|32.04|29.24|32.08|29.28|31.87|29.07|0
1654578900000|2022-06-07 05:15:00|32.05|29.25|31.94|29.14|32.05|29.25|31.87|29.07|0
1654579200000|2022-06-07 05:20:00|31.95|29.15|32.25|29.45|32.29|29.49|31.86|29.06|0
1654579500000|2022-06-07 05:25:00|32.27|29.47|32.64|29.84|32.65|29.85|32.12|29.32|0
1654579800000|2022-06-07 05:30:00|32.61|29.81|32.76|29.96|32.84|30.04|32.51|29.71|0
1654580100000|2022-06-07 05:35:00|32.74|29.94|32.79|29.99|32.88|30.08|32.65|29.85|0
1654580400000|2022-06-07 05:40:00|32.8|30|32.69|29.89|32.8|30|32.58|29.78|0
1654580700000|2022-06-07 05:45:00|32.67|29.87|32.67|29.87|32.82|30.02|32.56|29.76|0
1654581000000|2022-06-07 05:50:00|32.64|29.84|32.64|29.84|32.71|29.91|32.56|29.76|0
1654581300000|2022-06-07 05:55:00|32.62|29.82|32.77|29.97|32.79|29.99|32.51|29.71|0
1654581600000|2022-06-07 06:00:00|32.73|29.93|32.07|29.27|32.73|29.93|31.98|29.18|0
1654581900000|2022-06-07 06:05:00|32|29.2|32.21|29.41|32.24|29.44|32|29.2|0
1654582200000|2022-06-07 06:10:00|32.23|29.43|32.1|29.3|32.23|29.43|32.1|29.3|0
1654582500000|2022-06-07 06:15:00|32.09|29.29|32.04|29.24|32.12|29.32|31.95|29.15|0
1654582800000|2022-06-07 06:20:00|32.02|29.22|32.08|29.28|32.13|29.33|31.91|29.11|0
1654583100000|2022-06-07 06:25:00|32.06|29.26|31.85|29.05|32.14|29.34|31.85|29.05|0
1654583400000|2022-06-07 06:30:00|31.82|29.02|31.97|29.17|31.99|29.19|31.72|28.92|0
1654583700000|2022-06-07 06:35:00|31.95|29.15|32.03|29.23|32.07|29.27|31.91|29.11|0
1654584000000|2022-06-07 06:40:00|32.01|29.21|32.11|29.31|32.11|29.31|31.88|29.08|0
1654584300000|2022-06-07 06:45:00|32.12|29.32|32.15|29.35|32.41|29.61|32.12|29.32|0
1654584600000|2022-06-07 06:50:00|32.2|29.4|32.11|29.31|32.2|29.4|31.94|29.14|0
1654584900000|2022-06-07 06:55:00|32.17|29.37|32.13|29.33|32.29|29.49|32.13|29.33|0
1654585200000|2022-06-07 07:00:00|32.15|29.35|32.06|29.26|32.15|29.35|31.74|28.94|0
1654585500000|2022-06-07 07:05:00|31.88|29.48|31.56|29.16|31.99|29.59|31.56|29.16|0
1654585800000|2022-06-07 07:10:00|31.59|29.19|31.23|28.83|31.65|29.25|31.19|28.79|0
1654586100000|2022-06-07 07:15:00|31.19|28.79|31.52|29.12|31.61|29.21|30.94|28.54|0
1654586400000|2022-06-07 07:20:00|31.54|29.14|31.9|29.5|32.14|29.74|31.45|29.05|0
1654586700000|2022-06-07 07:25:00|31.87|29.47|31.82|29.42|31.97|29.57|31.66|29.26|0
1654587000000|2022-06-07 07:30:00|31.83|29.43|31.7|29.3|31.83|29.43|31.45|29.05|0
1654587300000|2022-06-07 07:35:00|31.73|29.33|32.03|29.63|32.03|29.63|31.65|29.25|0
1654587600000|2022-06-07 07:40:00|32.05|29.65|31.75|29.35|32.05|29.65|31.67|29.27|0
1654587900000|2022-06-07 07:45:00|31.78|29.38|31.53|29.13|31.78|29.38|31.3|28.9|0
1654588200000|2022-06-07 07:50:00|31.52|29.12|31.59|29.19|31.66|29.26|31.42|29.02|0
1654588500000|2022-06-07 07:55:00|31.6|29.2|31.67|29.27|31.71|29.31|31.46|29.06|0
1654588800000|2022-06-07 08:00:00|31.64|29.24|31.52|29.12|31.77|29.37|31.46|29.06|0
1654589100000|2022-06-07 08:05:00|31.48|29.08|31.43|29.03|31.53|29.13|31.27|28.87|0
1654589400000|2022-06-07 08:10:00|31.4|29|31.5|29.1|31.56|29.16|31.37|28.97|0
1654589700000|2022-06-07 08:15:00|31.49|29.09|31.6|29.2|31.76|29.36|31.48|29.08|0
1654590000000|2022-06-07 08:20:00|31.55|29.15|31.51|29.11|31.68|29.28|31.47|29.07|0
1654590300000|2022-06-07 08:25:00|31.52|29.12|31.59|29.19|31.59|29.19|31.36|28.96|0
1654590600000|2022-06-07 08:30:00|31.57|29.17|31.46|29.06|31.63|29.23|31.4|29|0
1654590900000|2022-06-07 08:35:00|31.49|29.09|31.58|29.18|31.6|29.2|31.09|28.69|0
1654591200000|2022-06-07 08:40:00|31.56|29.16|31.09|28.69|31.62|29.22|30.98|28.58|0
1654591500000|2022-06-07 08:45:00|31.04|28.64|31.14|28.74|31.17|28.77|31.02|28.62|0
1654591800000|2022-06-07 08:50:00|31.16|28.76|31.16|28.76|31.25|28.85|31.12|28.72|0
1654592100000|2022-06-07 08:55:00|31.17|28.77|31.16|28.76|31.23|28.83|31.1|28.7|0
1654592400000|2022-06-07 09:00:00|31.19|28.79|31.41|29.01|31.41|29.01|31.08|28.68|0
1654592700000|2022-06-07 09:05:00|31.39|28.99|31.47|29.07|31.59|29.19|31.35|28.95|0
1654593000000|2022-06-07 09:10:00|31.49|29.09|31.63|29.23|31.65|29.25|31.45|29.05|0
1654593300000|2022-06-07 09:15:00|31.62|29.22|31.4|29|31.72|29.32|31.4|29|0
1654593600000|2022-06-07 09:20:00|31.43|29.03|31.3|28.9|31.44|29.04|31.28|28.88|0
1654593900000|2022-06-07 09:25:00|31.31|28.91|31.17|28.77|31.31|28.91|31.11|28.71|0
1654594200000|2022-06-07 09:30:00|31.16|28.76|31.11|28.71|31.19|28.79|31.03|28.63|0
1654594500000|2022-06-07 09:35:00|31.1|28.7|31.29|28.89|31.29|28.89|31.07|28.67|0
1654594800000|2022-06-07 09:40:00|31.31|28.91|31.53|29.13|31.56|29.16|31.31|28.91|0
1654595100000|2022-06-07 09:45:00|31.54|29.14|31.58|29.18|31.62|29.22|31.51|29.11|0
1654595400000|2022-06-07 09:50:00|31.6|29.2|31.68|29.28|31.7|29.3|31.58|29.18|0
1654595700000|2022-06-07 09:55:00|31.7|29.3|31.68|29.28|31.72|29.32|31.53|29.13|0
1654596000000|2022-06-07 10:00:00|31.7|29.3|31.55|29.15|31.7|29.3|31.53|29.13|0
1654596300000|2022-06-07 10:05:00|31.57|29.17|31.54|29.14|31.58|29.18|31.53|29.13|0
1654596600000|2022-06-07 10:10:00|31.55|29.15|31.57|29.17|31.59|29.19|31.53|29.13|0
1654596900000|2022-06-07 10:15:00|31.58|29.18|32.21|29.81|32.22|29.82|31.57|29.17|0
1654597200000|2022-06-07 10:20:00|32.24|29.84|32.22|29.82|32.45|30.05|32.13|29.73|0
1654597500000|2022-06-07 10:25:00|32.19|29.79|31.78|29.38|32.26|29.86|31.47|29.07|0
1654597800000|2022-06-07 10:30:00|31.77|29.37|31.47|29.07|31.78|29.38|31.42|29.02|0
1654598100000|2022-06-07 10:35:00|31.44|29.04|31.29|28.89|31.5|29.1|31.24|28.84|0
1654598400000|2022-06-07 10:40:00|31.28|28.88|31.85|29.45|31.85|29.45|31.26|28.86|0
1654598700000|2022-06-07 10:45:00|31.84|29.44|31.57|29.17|31.86|29.46|31.52|29.12|0
1654599000000|2022-06-07 10:50:00|31.55|29.15|31.54|29.14|31.63|29.23|31.42|29.02|0
1654599300000|2022-06-07 10:55:00|31.55|29.15|32.49|30.09|32.68|30.28|31.46|29.06|0
1654599600000|2022-06-07 11:00:00|32.53|30.13|32.08|29.68|32.53|30.13|31.78|29.38|0
1654599900000|2022-06-07 11:05:00|32.12|29.72|32.76|30.36|32.78|30.38|32.06|29.66|0
1654600200000|2022-06-07 11:10:00|32.83|30.43|33.06|30.66|33.59|31.19|32.8|30.4|0
1654600500000|2022-06-07 11:15:00|33.07|30.67|32.57|30.17|33.14|30.74|32.51|30.11|0
1654600800000|2022-06-07 11:20:00|32.56|30.16|32.53|30.13|32.73|30.33|32.52|30.12|0
1654601100000|2022-06-07 11:25:00|32.54|30.14|32.32|29.92|32.67|30.27|32.23|29.83|0
1654601400000|2022-06-07 11:30:00|32.34|29.94|32.25|29.85|32.4|30|32.2|29.8|0
1654601700000|2022-06-07 11:35:00|32.24|29.84|32.23|29.83|32.31|29.91|32.16|29.76|0
1654602000000|2022-06-07 11:40:00|32.2|29.8|32.42|30.02|32.45|30.05|32.2|29.8|0
1654602300000|2022-06-07 11:45:00|32.43|30.03|32.23|29.83|32.43|30.03|32.22|29.82|0
1654602600000|2022-06-07 11:50:00|32.24|29.84|32.46|30.06|32.46|30.06|32.24|29.84|0
1654602900000|2022-06-07 11:55:00|32.44|30.04|32.35|29.95|32.5|30.1|32.31|29.91|0
1654603200000|2022-06-07 12:00:00|32.3|29.9|32.54|30.14|32.54|30.14|32.17|29.77|0
1654603500000|2022-06-07 12:05:00|32.56|30.16|32.58|30.18|32.6|30.2|32.39|29.99|0
1654603800000|2022-06-07 12:10:00|32.59|30.19|32.58|30.18|32.71|30.31|32.47|30.07|0
1654604100000|2022-06-07 12:15:00|32.56|30.16|32.79|30.39|32.84|30.44|32.49|30.09|0
1654604400000|2022-06-07 12:20:00|32.77|30.37|32.44|30.04|32.79|30.39|32.34|29.94|0
1654604700000|2022-06-07 12:25:00|32.4|30|32.49|30.09|32.49|30.09|32.34|29.94|0
1654605000000|2022-06-07 12:30:00|32.46|30.06|32.44|30.04|32.96|30.56|32.42|30.02|0
1654605300000|2022-06-07 12:35:00|32.45|30.05|32.63|30.23|32.85|30.45|32.38|29.98|0
1654605600000|2022-06-07 12:40:00|32.65|30.25|32.61|30.21|32.87|30.47|32.57|30.17|0
1654605900000|2022-06-07 12:45:00|32.57|30.17|32.87|30.47|32.89|30.49|32.37|29.97|0
1654606200000|2022-06-07 12:50:00|32.89|30.49|32.95|30.55|33|30.6|32.67|30.27|0
1654606500000|2022-06-07 12:55:00|32.93|30.53|33.06|30.66|33.1|30.7|32.8|30.4|0
1654606800000|2022-06-07 13:00:00|33.09|30.69|32.86|30.46|33.12|30.72|32.84|30.44|0
1654607100000|2022-06-07 13:05:00|32.88|30.48|33.01|30.61|33.06|30.66|32.8|30.4|0
1654607400000|2022-06-07 13:10:00|32.99|30.59|33.23|30.83|33.35|30.95|32.95|30.55|0
1654607700000|2022-06-07 13:15:00|33.21|30.81|33.09|30.69|33.21|30.81|32.9|30.5|0
1654608000000|2022-06-07 13:20:00|33.12|30.72|33.03|30.63|33.14|30.74|32.9|30.5|0
1654608300000|2022-06-07 13:25:00|32.98|30.58|32.76|30.36|33.14|30.74|32.76|30.36|0
1654608600000|2022-06-07 13:30:00|32.74|30.34|31.82|29.42|33.16|30.76|31.76|29.36|0
1654608900000|2022-06-07 13:35:00|31.86|29.46|31.97|29.57|32.12|29.72|31.55|29.15|0
1654609200000|2022-06-07 13:40:00|31.88|29.48|31.64|29.24|32.11|29.71|31.54|29.14|0
1654609500000|2022-06-07 13:45:00|31.63|29.23|31.42|29.02|31.84|29.44|31.36|28.96|0
1654609800000|2022-06-07 13:50:00|31.4|29|31.13|28.73|31.48|29.08|30.72|28.32|0
1654610100000|2022-06-07 13:55:00|31.04|28.64|31.41|29.01|31.58|29.18|30.91|28.51|0
1654610400000|2022-06-07 14:00:00|31.39|28.99|30.94|28.54|31.62|29.22|30.92|28.52|0
1654610700000|2022-06-07 14:05:00|30.9|28.5|32.12|29.72|32.3|29.9|30.73|28.33|0
1654611000000|2022-06-07 14:10:00|32.06|29.66|32.37|29.97|32.61|30.21|31.91|29.51|0
1654611300000|2022-06-07 14:15:00|32.35|29.95|32.31|29.91|32.67|30.27|32.08|29.68|0
1654611600000|2022-06-07 14:20:00|32.25|29.85|31.8|29.4|32.46|30.06|31.45|29.05|0
1654611900000|2022-06-07 14:25:00|31.78|29.38|30.71|28.31|31.93|29.53|30.61|28.21|0
1654612200000|2022-06-07 14:30:00|30.69|28.29|30.08|27.68|30.83|28.43|30.04|27.64|0
1654612500000|2022-06-07 14:35:00|30.06|27.66|29.45|27.05|30.72|28.32|29.33|26.93|0
1654612800000|2022-06-07 14:40:00|29.47|27.07|29.4|27|29.62|27.22|29.15|26.75|0
1654613100000|2022-06-07 14:45:00|29.36|26.96|29.07|26.67|29.5|27.1|29.04|26.64|0
1654613400000|2022-06-07 14:50:00|29.06|26.66|29.15|26.75|29.38|26.98|29.02|26.62|0
1654613700000|2022-06-07 14:55:00|29.19|26.79|29.48|27.08|29.57|27.17|29.15|26.75|0
1654614000000|2022-06-07 15:00:00|29.44|27.04|29.63|27.23|29.67|27.27|29.22|26.82|0
1654614300000|2022-06-07 15:05:00|29.65|27.25|29.23|26.83|29.94|27.54|29.23|26.83|0
1654614600000|2022-06-07 15:10:00|29.29|26.89|29|26.6|29.33|26.93|28.89|26.49|0
1654614900000|2022-06-07 15:15:00|29.06|26.66|29.48|27.08|29.52|27.12|28.96|26.56|0
1654615200000|2022-06-07 15:20:00|29.42|27.02|29.93|27.53|29.93|27.53|29.33|26.93|0
1654615500000|2022-06-07 15:25:00|29.99|27.59|30.15|27.75|30.29|27.89|29.75|27.35|0
1654615800000|2022-06-07 15:30:00|30.13|27.73|30.19|27.79|30.42|28.02|29.52|27.12|0
1654616100000|2022-06-07 15:35:00|30.17|27.77|30.01|27.61|30.47|28.07|29.99|27.59|0
1654616400000|2022-06-07 15:40:00|29.99|27.59|30.16|27.76|30.25|27.85|29.99|27.59|0
1654616700000|2022-06-07 15:45:00|30.15|27.75|30.73|28.33|30.77|28.37|29.95|27.55|0
1654617000000|2022-06-07 15:50:00|30.75|28.35|30.65|28.25|30.83|28.43|30.39|27.99|0
1654617300000|2022-06-07 15:55:00|30.67|28.27|29.36|26.96|30.67|28.27|29.26|26.86|0
1654617600000|2022-06-07 16:00:00|29.32|26.92|29.49|27.09|29.57|27.17|29.18|26.78|0
1654617900000|2022-06-07 16:05:00|29.51|27.11|29.69|27.29|29.93|27.53|29.51|27.11|0
1654618200000|2022-06-07 16:10:00|29.65|27.25|29.94|27.54|29.98|27.58|29.51|27.11|0
1654618500000|2022-06-07 16:15:00|29.99|27.59|30.33|27.93|30.56|28.16|29.92|27.52|0
1654618800000|2022-06-07 16:20:00|30.37|27.97|30.21|27.81|30.47|28.07|30.15|27.75|0
1654619100000|2022-06-07 16:25:00|30.23|27.83|30.05|27.65|30.23|27.83|29.91|27.51|0
1654619400000|2022-06-07 16:30:00|30.03|27.63|29.71|27.31|30.21|27.81|29.61|27.21|0
1654619700000|2022-06-07 16:35:00|29.69|27.29|29.53|27.13|29.83|27.43|29.53|27.13|0
1654620000000|2022-06-07 16:40:00|29.51|27.11|29.35|26.95|29.51|27.11|29.08|26.68|0
1654620300000|2022-06-07 16:45:00|29.33|26.93|29.17|26.77|29.33|26.93|29.1|26.7|0
1654620600000|2022-06-07 16:50:00|29.16|26.76|29.04|26.64|29.41|27.01|28.98|26.58|0
1654620900000|2022-06-07 16:55:00|29.06|26.66|29.11|26.71|29.29|26.89|29|26.6|0
1654621200000|2022-06-07 17:00:00|29.09|26.69|28.86|26.46|29.25|26.85|28.8|26.4|0
1654621500000|2022-06-07 17:05:00|28.84|26.44|28.63|26.23|29.03|26.63|28.63|26.23|0
1654621800000|2022-06-07 17:10:00|28.59|26.19|28.59|26.19|28.78|26.38|28.53|26.13|0
1654622100000|2022-06-07 17:15:00|28.57|26.17|28.47|26.07|28.63|26.23|28.36|25.96|0
1654622400000|2022-06-07 17:20:00|28.49|26.09|28.21|25.81|29.19|26.79|27.88|25.48|0
1654622700000|2022-06-07 17:25:00|28.19|25.79|28.15|25.75|28.29|25.89|28.08|25.68|0
1654623000000|2022-06-07 17:30:00|28.04|25.64|28.15|25.75|28.3|25.9|28|25.6|0
1654623300000|2022-06-07 17:35:00|28.19|25.79|28.18|25.78|28.38|25.98|28.06|25.66|0
1654623600000|2022-06-07 17:40:00|28.15|25.75|28.2|25.8|28.39|25.99|28.15|25.75|0
1654623900000|2022-06-07 17:45:00|28.22|25.82|28.2|25.8|28.37|25.97|28.07|25.67|0
1654624200000|2022-06-07 17:50:00|28.18|25.78|28.26|25.86|28.29|25.89|27.99|25.59|0
1654624500000|2022-06-07 17:55:00|28.29|25.89|28.04|25.64|28.35|25.95|27.87|25.47|0
1654624800000|2022-06-07 18:00:00|28.01|25.61|27.79|25.39|28.13|25.73|27.78|25.38|0
1654625100000|2022-06-07 18:05:00|27.78|25.38|27.16|24.76|27.85|25.45|27.15|24.75|0
1654625400000|2022-06-07 18:10:00|27.15|24.75|26.94|24.54|27.2|24.8|26.91|24.51|0
1654625700000|2022-06-07 18:15:00|26.91|24.51|27.18|24.78|27.22|24.82|26.83|24.43|0
1654626000000|2022-06-07 18:20:00|27.2|24.8|27.1|24.7|27.25|24.85|27.09|24.69|0
1654626300000|2022-06-07 18:25:00|27.09|24.69|27.03|24.63|27.23|24.83|26.96|24.56|0
1654626600000|2022-06-07 18:30:00|27.01|24.61|26.76|24.36|27.1|24.7|26.67|24.27|0
1654626900000|2022-06-07 18:35:00|26.74|24.34|26.9|24.5|26.94|24.54|26.7|24.3|0
1654627200000|2022-06-07 18:40:00|26.86|24.46|27.46|25.06|27.61|25.21|26.84|24.44|0
1654627500000|2022-06-07 18:45:00|27.52|25.12|27.68|25.28|27.78|25.38|27.28|24.88|0
1654627800000|2022-06-07 18:50:00|27.67|25.27|27.46|25.06|27.74|25.34|27.4|25|0
1654628100000|2022-06-07 18:55:00|27.53|25.13|27.26|24.86|27.61|25.21|27.22|24.82|0
1654628400000|2022-06-07 19:00:00|27.24|24.84|26.94|24.54|27.31|24.91|26.89|24.49|0
1654628700000|2022-06-07 19:05:00|26.93|24.53|26.92|24.52|27.09|24.69|26.76|24.36|0
1654629000000|2022-06-07 19:10:00|26.89|24.49|27.01|24.61|27.16|24.76|26.78|24.38|0
1654629300000|2022-06-07 19:15:00|27.03|24.63|26.83|24.43|27.03|24.63|26.78|24.38|0
1654629600000|2022-06-07 19:20:00|26.81|24.41|26.76|24.36|26.88|24.48|26.61|24.21|0
1654629900000|2022-06-07 19:25:00|26.72|24.32|26.7|24.3|26.85|24.45|26.63|24.23|0
1654630200000|2022-06-07 19:30:00|26.72|24.32|26.34|23.94|27.38|24.98|26.32|23.92|0
1654630500000|2022-06-07 19:35:00|26.33|23.93|26.07|23.67|26.39|23.99|26.07|23.67|0
1654630800000|2022-06-07 19:40:00|26.05|23.65|26.1|23.7|26.24|23.84|25.98|23.58|0
1654631100000|2022-06-07 19:45:00|26.07|23.67|25.85|23.45|26.15|23.75|25.82|23.42|0
1654631400000|2022-06-07 19:50:00|25.89|23.49|25.77|23.37|25.99|23.59|25.68|23.28|0
1654631700000|2022-06-07 19:55:00|25.78|23.38|26.08|23.68|26.08|23.68|25.68|23.28|0
1654632000000|2022-06-07 20:00:00|26.01|23.61|26.36|23.96|26.47|24.07|26.01|23.61|0
1654632300000|2022-06-07 20:05:00|26.34|23.94|26.27|23.87|26.4|24|26.22|23.82|0
1654632600000|2022-06-07 20:10:00|26.29|23.89|26.29|23.89|26.29|23.89|26.23|23.83|0
1654632900000|2022-06-07 20:15:00|26.34|23.83|26.45|23.93|26.49|23.97|26.32|23.81|0
1654633200000|2022-06-07 20:20:00|26.43|23.91|26.45|23.93|26.51|23.98|26.34|23.83|0
1654633500000|2022-06-07 20:25:00|26.47|23.95|26.58|24.05|26.58|24.05|26.43|23.91|0
1654633800000|2022-06-07 20:30:00|26.56|24.03|26.54|24.01|26.65|24.11|26.54|24.01|0
1654634100000|2022-06-07 20:35:00|26.56|24.03|26.56|24.03|26.59|24.06|26.52|23.99|0
1654634400000|2022-06-07 20:40:00|26.55|24.04|26.65|24.11|26.68|24.14|26.5|23.97|0
1654634700000|2022-06-07 20:45:00|26.66|24.12|26.66|24.12|26.67|24.13|26.57|24.04|0
1654635000000|2022-06-07 20:50:00|26.65|24.11|26.66|24.12|26.76|24.21|26.63|24.09|0
1654635300000|2022-06-07 20:55:00|26.7|24.16|26.65|24.11|26.72|24.17|26.62|24.09|0
1654635600000|2022-06-07 21:00:00|26.68|24.14|26.69|24.15|26.72|24.18|26.67|24.13|0
1654635900000|2022-06-07 21:05:00|26.68|24.14|26.69|24.15|26.7|24.15|26.67|24.13|0
1654636200000|2022-06-07 21:10:00|26.68|24.14|26.67|24.13|26.68|24.14|26.67|24.13|0
1654636500000|2022-06-07 21:15:00|26.69|24.15|26.66|24.12|26.69|24.15|26.66|24.12|0
1654636800000|2022-06-07 21:20:00|26.65|24.11|26.64|24.11|26.66|24.11|26.64|24.1|0
1654637100000|2022-06-07 21:25:00|26.67|24.13|26.65|24.11|26.7|24.16|26.65|24.11|0
1654637400000|2022-06-07 21:30:00|26.64|24.1|26.59|24.06|26.64|24.1|26.59|24.05|0
1654637700000|2022-06-07 21:35:00|26.58|24.05|26.55|24.02|26.58|24.05|26.53|24|0
1654638000000|2022-06-07 21:40:00|26.56|24.03|26.59|24.06|26.6|24.07|26.56|24.03|0
1654638300000|2022-06-07 21:45:00|26.6|24.05|26.58|24.05|26.6|24.07|26.58|24.05|0
1654638600000|2022-06-07 21:50:00|26.59|24.06|26.57|24.04|26.59|24.06|26.57|24.04|0
1654638900000|2022-06-07 21:55:00|26.56|24.03|26.56|24.03|26.57|24.04|26.56|24.03|0
1654639200000|2022-06-07 22:00:00|26.65|24.11|26.42|23.91|26.65|24.11|26.36|23.85|0
1654639500000|2022-06-07 22:05:00|26.45|23.93|26.5|23.98|26.58|24.05|26.45|23.93|0
1654639800000|2022-06-07 22:10:00|26.49|23.97|26.31|23.81|26.5|23.98|26.24|23.74|0
1654640100000|2022-06-07 22:15:00|26.3|23.79|26.37|23.86|26.43|23.91|26.29|23.78|0
1654640400000|2022-06-07 22:20:00|26.38|23.87|26.42|23.91|26.5|23.97|26.38|23.87|0
1654640700000|2022-06-07 22:25:00|26.4|23.89|26.42|23.9|26.5|23.97|26.33|23.82|0
1654641000000|2022-06-07 22:30:00|26.4|23.89|26.49|23.97|26.49|23.97|26.4|23.89|0
1654641300000|2022-06-07 22:35:00|26.48|23.95|26.55|24.02|26.59|24.05|26.44|23.92|0
1654641600000|2022-06-07 22:40:00|26.51|23.99|26.43|23.92|26.55|24.02|26.43|23.92|0
1654641900000|2022-06-07 22:45:00|26.45|23.93|26.56|24.03|26.58|24.05|26.42|23.9|0
1654642200000|2022-06-07 22:50:00|26.54|24.02|26.49|23.96|26.6|24.07|26.47|23.95|0
1654642500000|2022-06-07 22:55:00|26.47|23.95|26.49|23.96|26.54|24.01|26.47|23.95|0
1654642800000|2022-06-07 23:00:00|26.47|23.95|26.43|23.91|26.49|23.96|26.43|23.91|0
1654643100000|2022-06-07 23:05:00|26.41|23.89|26.43|23.91|26.44|23.93|26.39|23.88|0
1654643400000|2022-06-07 23:10:00|26.41|23.89|26.48|23.96|26.48|23.96|26.41|23.89|0
1654643700000|2022-06-07 23:15:00|26.46|23.94|26.38|23.87|26.46|23.94|26.38|23.87|0
1654644000000|2022-06-07 23:20:00|26.4|23.89|26.4|23.89|26.46|23.94|26.38|23.87|0
1654644300000|2022-06-07 23:25:00|26.38|23.87|26.4|23.89|26.4|23.89|26.31|23.8|0
1654644600000|2022-06-07 23:30:00|26.38|23.87|26.6|24.07|26.6|24.07|26.36|23.85|0
1654644900000|2022-06-07 23:35:00|26.62|24.09|26.62|24.09|26.64|24.1|26.51|23.98|0
1654645200000|2022-06-07 23:40:00|26.63|24.1|26.81|24.25|26.87|24.31|26.6|24.07|0
1654645500000|2022-06-07 23:45:00|26.79|24.24|26.92|24.36|26.92|24.36|26.75|24.2|0
1654645800000|2022-06-07 23:50:00|26.94|24.37|26.88|24.32|26.96|24.39|26.82|24.26|0
1654646100000|2022-06-07 23:55:00|26.9|24.34|26.88|24.32|26.92|24.35|26.82|24.27|0
1654646400000|2022-06-08 00:00:00|26.86|24.3|26.82|24.26|26.99|24.42|26.67|24.13|0
1654646700000|2022-06-08 00:05:00|26.83|24.27|26.81|24.26|26.95|24.38|26.8|24.25|0
1654647000000|2022-06-08 00:10:00|26.78|24.23|26.65|24.11|26.84|24.28|26.62|24.08|0
1654647300000|2022-06-08 00:15:00|26.63|24.09|26.78|24.23|26.78|24.23|26.57|24.04|0
1654647600000|2022-06-08 00:20:00|26.79|24.24|26.83|24.28|26.98|24.41|26.74|24.19|0
1654647900000|2022-06-08 00:25:00|26.8|24.25|26.75|24.21|26.85|24.29|26.72|24.17|0
1654648200000|2022-06-08 00:30:00|26.73|24.19|26.59|24.06|26.73|24.19|26.58|24.05|0
1654648500000|2022-06-08 00:35:00|26.6|24.07|26.37|23.86|26.62|24.08|26.31|23.8|0
1654648800000|2022-06-08 00:40:00|26.36|23.85|26.35|23.84|26.37|23.86|26.24|23.74|0
1654649100000|2022-06-08 00:45:00|26.37|23.86|26.42|23.9|26.45|23.93|26.28|23.78|0
1654649400000|2022-06-08 00:50:00|26.43|23.91|26.31|23.81|26.44|23.93|26.31|23.81|0
1654649700000|2022-06-08 00:55:00|26.29|23.79|26.37|23.86|26.41|23.9|26.29|23.79|0
1654650000000|2022-06-08 01:00:00|26.32|23.81|26.35|23.84|26.36|23.85|26.25|23.75|0
1654650300000|2022-06-08 01:05:00|26.34|23.83|26.34|23.83|26.4|23.89|26.29|23.79|0
1654650600000|2022-06-08 01:10:00|26.33|23.84|26.31|23.8|26.38|23.87|26.31|23.8|0
1654650900000|2022-06-08 01:15:00|26.27|23.77|26.15|23.66|26.29|23.78|26.03|23.55|0
1654651200000|2022-06-08 01:20:00|26.14|23.65|26.28|23.78|26.36|23.85|26.12|23.63|0
1654651500000|2022-06-08 01:25:00|26.29|23.79|26.37|23.86|26.43|23.91|26.29|23.79|0
1654651800000|2022-06-08 01:30:00|26.36|23.85|26.21|23.72|26.39|23.88|26.09|23.61|0
1654652100000|2022-06-08 01:35:00|26.2|23.71|26.28|23.77|26.3|23.79|26.09|23.61|0
1654652400000|2022-06-08 01:40:00|26.27|23.76|26.2|23.71|26.3|23.8|26.16|23.67|0
1654652700000|2022-06-08 01:45:00|26.21|23.72|26.35|23.84|26.54|24.01|26.16|23.67|0
1654653000000|2022-06-08 01:50:00|26.36|23.85|26.28|23.78|26.37|23.85|26.23|23.74|0
1654653300000|2022-06-08 01:55:00|26.26|23.76|26.29|23.78|26.29|23.79|26.18|23.68|0
1654653600000|2022-06-08 02:00:00|26.27|23.77|26.19|23.7|26.27|23.77|26.18|23.68|0
1654653900000|2022-06-08 02:05:00|26.18|23.68|26.09|23.61|26.18|23.69|26.06|23.58|0
1654654200000|2022-06-08 02:10:00|26.1|23.6|26.13|23.65|26.19|23.7|26.04|23.56|0
1654654500000|2022-06-08 02:15:00|26.12|23.63|26.14|23.65|26.19|23.7|26.1|23.61|0
1654654800000|2022-06-08 02:20:00|26.13|23.64|26.21|23.71|26.22|23.73|26.11|23.63|0
1654655100000|2022-06-08 02:25:00|26.19|23.69|26.14|23.65|26.19|23.69|26.12|23.63|0
1654655400000|2022-06-08 02:30:00|26.13|23.64|26.15|23.66|26.22|23.72|26.13|23.64|0
1654655700000|2022-06-08 02:35:00|26.16|23.67|26.07|23.59|26.16|23.67|26.02|23.55|0
1654656000000|2022-06-08 02:40:00|26.05|23.57|26.16|23.67|26.16|23.67|26.01|23.54|0
1654656300000|2022-06-08 02:45:00|26.14|23.65|26.4|23.89|26.42|23.9|26.12|23.64|0
1654656600000|2022-06-08 02:50:00|26.39|23.88|26.42|23.9|26.42|23.9|26.34|23.83|0
1654656900000|2022-06-08 02:55:00|26.44|23.92|26.51|23.98|26.52|23.99|26.36|23.85|0
1654657200000|2022-06-08 03:00:00|26.53|24|26.48|23.96|26.55|24.02|26.45|23.93|0
1654657500000|2022-06-08 03:05:00|26.49|23.97|26.69|24.15|26.7|24.16|26.45|23.93|0
1654657800000|2022-06-08 03:10:00|26.7|24.14|26.77|24.22|26.81|24.25|26.66|24.12|0
1654658100000|2022-06-08 03:15:00|26.78|24.23|27.15|24.56|27.21|24.61|26.72|24.18|0
1654658400000|2022-06-08 03:20:00|27.13|24.54|27.01|24.44|27.19|24.6|26.97|24.41|0
1654658700000|2022-06-08 03:25:00|27.05|24.47|26.95|24.39|27.15|24.56|26.95|24.39|0
1654659000000|2022-06-08 03:30:00|26.97|24.4|27.08|24.5|27.1|24.52|26.88|24.32|0
1654659300000|2022-06-08 03:35:00|27.07|24.49|27.04|24.47|27.08|24.5|26.97|24.4|0
1654659600000|2022-06-08 03:40:00|27.05|24.48|27.12|24.54|27.18|24.59|27.04|24.47|0
1654659900000|2022-06-08 03:45:00|27.13|24.55|26.97|24.41|27.18|24.59|26.95|24.38|0
1654660200000|2022-06-08 03:50:00|26.96|24.4|27.06|24.48|27.08|24.5|26.96|24.4|0
1654660500000|2022-06-08 03:55:00|27.08|24.5|27.06|24.48|27.1|24.52|27.02|24.45|0
1654660800000|2022-06-08 04:00:00|27.07|24.5|27.1|24.52|27.12|24.54|27.04|24.46|0
1654661100000|2022-06-08 04:05:00|27.11|24.53|27.13|24.55|27.13|24.55|27.05|24.48|0
1654661400000|2022-06-08 04:10:00|27.1|24.54|27.07|24.49|27.13|24.54|27.07|24.49|0
1654661700000|2022-06-08 04:15:00|27.08|24.5|27.07|24.49|27.09|24.51|26.92|24.35|0
1654662000000|2022-06-08 04:20:00|27.05|24.47|26.91|24.35|27.05|24.47|26.86|24.3|0
1654662300000|2022-06-08 04:25:00|26.89|24.33|26.89|24.33|26.99|24.42|26.87|24.31|0
1654662600000|2022-06-08 04:30:00|26.87|24.31|26.92|24.36|26.99|24.42|26.85|24.3|0
1654662900000|2022-06-08 04:35:00|26.93|24.35|26.98|24.41|27|24.43|26.91|24.35|0
1654663200000|2022-06-08 04:40:00|26.96|24.4|26.95|24.39|26.99|24.42|26.92|24.36|0
1654663500000|2022-06-08 04:45:00|26.94|24.38|26.95|24.38|26.98|24.41|26.92|24.36|0
1654663800000|2022-06-08 04:50:00|26.96|24.39|27.23|24.63|27.23|24.63|26.96|24.39|0
1654664100000|2022-06-08 04:55:00|27.2|24.61|27.32|24.72|27.34|24.74|27.15|24.56|0
1654664400000|2022-06-08 05:00:00|27.34|24.74|27.12|24.54|27.34|24.74|27.11|24.53|0
1654664700000|2022-06-08 05:05:00|27.13|24.53|26.88|24.32|27.13|24.53|26.88|24.32|0
1654665000000|2022-06-08 05:10:00|26.9|24.33|26.82|24.26|26.9|24.33|26.8|24.25|0
1654665300000|2022-06-08 05:15:00|26.83|24.27|26.95|24.38|26.99|24.42|26.79|24.24|0
1654665600000|2022-06-08 05:20:00|26.99|24.42|26.99|24.42|27.03|24.45|26.82|24.26|0
1654665900000|2022-06-08 05:25:00|27.01|24.43|26.98|24.41|27.12|24.54|26.95|24.38|0
1654666200000|2022-06-08 05:30:00|27.01|24.44|26.7|24.15|27.01|24.44|26.66|24.12|0
1654666500000|2022-06-08 05:35:00|26.72|24.17|26.75|24.2|26.85|24.29|26.72|24.17|0
1654666800000|2022-06-08 05:40:00|26.77|24.22|26.71|24.17|26.77|24.22|26.56|24.03|0
1654667100000|2022-06-08 05:45:00|26.7|24.16|26.72|24.18|26.77|24.22|26.66|24.12|0
1654667400000|2022-06-08 05:50:00|26.71|24.17|26.72|24.17|26.75|24.2|26.67|24.13|0
1654667700000|2022-06-08 05:55:00|26.71|24.16|26.69|24.15|26.86|24.3|26.67|24.13|0
1654668000000|2022-06-08 06:00:00|26.71|24.16|26.8|24.25|26.82|24.27|26.69|24.15|0
1654668300000|2022-06-08 06:05:00|26.78|24.23|26.76|24.21|26.88|24.32|26.7|24.16|0
1654668600000|2022-06-08 06:10:00|26.78|24.23|26.93|24.36|26.93|24.37|26.78|24.23|0
1654668900000|2022-06-08 06:15:00|26.94|24.37|26.85|24.29|27.01|24.43|26.85|24.29|0
1654669200000|2022-06-08 06:20:00|26.84|24.3|26.51|23.98|26.87|24.31|26.49|23.97|0
1654669500000|2022-06-08 06:25:00|26.53|24|26.58|24.05|26.62|24.09|26.45|23.93|0
1654669800000|2022-06-08 06:30:00|26.56|24.03|26.43|23.91|26.58|24.05|26.38|23.86|0
1654670100000|2022-06-08 06:35:00|26.44|23.92|26.51|23.99|26.52|24|26.43|23.91|0
1654670400000|2022-06-08 06:40:00|26.52|24|26.6|24.06|26.63|24.1|26.47|23.94|0
1654670700000|2022-06-08 06:45:00|26.63|24.1|26.67|24.13|26.67|24.13|26.59|24.06|0
1654671000000|2022-06-08 06:50:00|26.65|24.11|26.82|24.27|26.82|24.27|26.59|24.06|0
1654671300000|2022-06-08 06:55:00|26.84|24.28|26.63|24.09|26.84|24.28|26.63|24.09|0
1654671600000|2022-06-08 07:00:00|26.7|24.16|27.03|24.45|27.08|24.5|26.67|24.13|0
1654671900000|2022-06-08 07:05:00|26.93|24.53|27.31|24.91|27.51|25.11|26.72|24.32|0
1654672200000|2022-06-08 07:10:00|27.35|24.95|27.2|24.8|27.48|25.08|27.16|24.76|0
1654672500000|2022-06-08 07:15:00|27.22|24.82|27.13|24.73|27.27|24.87|27|24.6|0
1654672800000|2022-06-08 07:20:00|27.14|24.74|27.14|24.74|27.32|24.92|27.09|24.69|0
1654673100000|2022-06-08 07:25:00|27.16|24.76|27.16|24.76|27.27|24.87|27.04|24.64|0
1654673400000|2022-06-08 07:30:00|27.17|24.77|27.08|24.68|27.21|24.81|27.04|24.64|0
1654673700000|2022-06-08 07:35:00|27.1|24.7|27.01|24.61|27.28|24.88|27.01|24.61|0
1654674000000|2022-06-08 07:40:00|26.99|24.59|26.88|24.48|26.99|24.59|26.8|24.4|0
1654674300000|2022-06-08 07:45:00|26.93|24.53|26.98|24.58|27.02|24.62|26.82|24.42|0
1654674600000|2022-06-08 07:50:00|27|24.6|26.95|24.55|27|24.6|26.77|24.37|0
1654674900000|2022-06-08 07:55:00|26.93|24.53|27.09|24.69|27.09|24.69|26.86|24.46|0
1654675200000|2022-06-08 08:00:00|27.13|24.73|27.01|24.61|27.2|24.8|26.92|24.52|0
1654675500000|2022-06-08 08:05:00|27.03|24.63|27.03|24.63|27.22|24.82|26.98|24.58|0
1654675800000|2022-06-08 08:10:00|27.01|24.61|27.03|24.63|27.1|24.7|26.9|24.5|0
1654676100000|2022-06-08 08:15:00|27.05|24.65|27.17|24.77|27.34|24.94|27.03|24.63|0
1654676400000|2022-06-08 08:20:00|27.16|24.76|27.05|24.65|27.36|24.96|27.01|24.61|0
1654676700000|2022-06-08 08:25:00|27.03|24.63|26.96|24.56|27.14|24.74|26.94|24.54|0
1654677000000|2022-06-08 08:30:00|26.94|24.54|26.92|24.52|27.01|24.61|26.9|24.5|0
1654677300000|2022-06-08 08:35:00|26.9|24.5|26.86|24.46|26.92|24.52|26.74|24.34|0
1654677600000|2022-06-08 08:40:00|26.88|24.48|26.83|24.43|26.95|24.55|26.83|24.43|0
1654677900000|2022-06-08 08:45:00|26.82|24.42|27.05|24.65|27.14|24.74|26.8|24.4|0
1654678200000|2022-06-08 08:50:00|27.04|24.64|26.99|24.59|27.21|24.81|26.94|24.54|0
1654678500000|2022-06-08 08:55:00|27.01|24.61|27.13|24.73|27.21|24.81|27.01|24.61|0
1654678800000|2022-06-08 09:00:00|27.14|24.74|27.26|24.86|27.28|24.88|27.08|24.68|0
1654679100000|2022-06-08 09:05:00|27.3|24.9|27.49|25.09|27.54|25.14|27.28|24.88|0
1654679400000|2022-06-08 09:10:00|27.5|25.1|27.32|24.92|27.58|25.18|27.24|24.84|0
1654679700000|2022-06-08 09:15:00|27.3|24.9|27.2|24.8|27.39|24.99|27.2|24.8|0
1654680000000|2022-06-08 09:20:00|27.22|24.82|27.22|24.82|27.24|24.84|27.13|24.73|0
1654680300000|2022-06-08 09:25:00|27.18|24.78|27.31|24.91|27.31|24.91|27.09|24.69|0
1654680600000|2022-06-08 09:30:00|27.32|24.92|27.2|24.8|27.33|24.93|27.11|24.71|0
1654680900000|2022-06-08 09:35:00|27.19|24.79|27.2|24.8|27.3|24.9|27.09|24.69|0
1654681200000|2022-06-08 09:40:00|27.21|24.81|27.07|24.67|27.3|24.9|26.99|24.59|0
1654681500000|2022-06-08 09:45:00|27.08|24.68|27.08|24.68|27.09|24.69|26.98|24.58|0
1654681800000|2022-06-08 09:50:00|27.1|24.7|27.11|24.71|27.14|24.74|27.01|24.61|0
1654682100000|2022-06-08 09:55:00|27.12|24.72|27.13|24.73|27.15|24.75|27.06|24.66|0
1654682400000|2022-06-08 10:00:00|27.15|24.75|27.29|24.89|27.41|25.01|27.15|24.75|0
1654682700000|2022-06-08 10:05:00|27.3|24.9|27.32|24.92|27.61|25.21|27.28|24.88|0
1654683000000|2022-06-08 10:10:00|27.35|24.95|27.34|24.94|27.38|24.98|27.22|24.82|0
1654683300000|2022-06-08 10:15:00|27.36|24.96|27.32|24.92|27.36|24.96|27.19|24.79|0
1654683600000|2022-06-08 10:20:00|27.31|24.91|27.28|24.88|27.36|24.96|27.21|24.81|0
1654683900000|2022-06-08 10:25:00|27.31|24.91|27.32|24.92|27.35|24.95|27.23|24.83|0
1654684200000|2022-06-08 10:30:00|27.33|24.93|27.39|24.99|27.43|25.03|27.28|24.88|0
1654684500000|2022-06-08 10:35:00|27.37|24.97|27.21|24.81|27.41|25.01|27.18|24.78|0
1654684800000|2022-06-08 10:40:00|27.22|24.82|27.17|24.77|27.24|24.84|27.11|24.71|0
1654685100000|2022-06-08 10:45:00|27.18|24.78|26.96|24.56|27.26|24.86|26.96|24.56|0
1654685400000|2022-06-08 10:50:00|26.94|24.54|26.71|24.31|27.08|24.68|26.67|24.27|0
1654685700000|2022-06-08 10:55:00|26.72|24.32|26.78|24.38|26.82|24.42|26.69|24.29|0
1654686000000|2022-06-08 11:00:00|26.79|24.39|27.11|24.71|27.11|24.71|26.79|24.39|0
1654686300000|2022-06-08 11:05:00|27.09|24.69|27.04|24.64|27.17|24.77|27.04|24.64|0
1654686600000|2022-06-08 11:10:00|27.05|24.65|26.76|24.36|27.07|24.67|26.75|24.35|0
1654686900000|2022-06-08 11:15:00|26.82|24.42|27.03|24.63|27.04|24.64|26.78|24.38|0
1654687200000|2022-06-08 11:20:00|27.04|24.64|27.06|24.66|27.12|24.72|26.99|24.59|0
1654687500000|2022-06-08 11:25:00|27.07|24.67|26.97|24.57|27.07|24.67|26.97|24.57|0
1654687800000|2022-06-08 11:30:00|26.89|24.49|26.73|24.33|26.95|24.55|26.66|24.26|0
1654688100000|2022-06-08 11:35:00|26.71|24.31|26.21|23.81|26.77|24.37|23.03|20.84|0
1654688400000|2022-06-08 11:40:00|26.27|23.87|26.51|24.11|26.57|24.17|26.27|23.87|0
1654688700000|2022-06-08 11:45:00|26.5|24.1|26.67|24.27|26.67|24.27|26.48|24.08|0
1654689000000|2022-06-08 11:50:00|26.69|24.29|26.78|24.38|26.8|24.4|26.69|24.29|0
1654689300000|2022-06-08 11:55:00|26.8|24.4|26.78|24.38|26.8|24.4|26.69|24.29|0
1654689600000|2022-06-08 12:00:00|26.79|24.39|26.83|24.43|26.95|24.55|26.76|24.36|0
1654689900000|2022-06-08 12:05:00|26.85|24.45|26.81|24.41|26.85|24.45|26.68|24.28|0
1654690200000|2022-06-08 12:10:00|26.76|24.36|26.72|24.32|26.85|24.45|26.58|24.18|0
1654690500000|2022-06-08 12:15:00|26.74|24.34|26.79|24.39|26.9|24.5|26.74|24.34|0
1654690800000|2022-06-08 12:20:00|26.81|24.41|27.11|24.71|27.12|24.72|26.79|24.39|0
1654691100000|2022-06-08 12:25:00|27.13|24.73|27.13|24.73|27.22|24.82|27.04|24.64|0
1654691400000|2022-06-08 12:30:00|27.17|24.77|27.47|25.07|27.61|25.21|27.15|24.75|0
1654691700000|2022-06-08 12:35:00|27.48|25.08|27.14|24.74|27.54|25.14|26.85|24.45|0
1654692000000|2022-06-08 12:40:00|27.15|24.75|26.97|24.57|27.34|24.94|26.97|24.57|0
1654692300000|2022-06-08 12:45:00|26.96|24.56|27.22|24.82|27.22|24.82|26.93|24.53|0
1654692600000|2022-06-08 12:50:00|27.23|24.83|27.45|25.05|27.51|25.11|27.11|24.71|0
1654692900000|2022-06-08 12:55:00|27.47|25.07|27.3|24.9|27.51|25.11|27.09|24.69|0
1654693200000|2022-06-08 13:00:00|27.32|24.92|27.34|24.94|27.67|25.27|27.3|24.9|0
1654693500000|2022-06-08 13:05:00|27.35|24.95|27.19|24.79|27.38|24.98|27.13|24.73|0
1654693800000|2022-06-08 13:10:00|27.24|24.84|27.12|24.72|27.34|24.94|27.07|24.67|0
1654694100000|2022-06-08 13:15:00|27.11|24.71|27.23|24.83|27.29|24.89|27.11|24.71|0
1654694400000|2022-06-08 13:20:00|27.24|24.84|27.2|24.8|27.31|24.91|27.14|24.74|0
1654694700000|2022-06-08 13:25:00|27.18|24.78|27.03|24.63|27.18|24.78|26.98|24.58|0
1654695000000|2022-06-08 13:30:00|27.01|24.61|27.44|25.04|27.96|25.56|27.01|24.61|0
1654695300000|2022-06-08 13:35:00|27.57|25.17|26.88|24.48|27.57|25.17|26.77|24.37|0
1654695600000|2022-06-08 13:40:00|26.86|24.46|27.17|24.77|27.27|24.87|26.86|24.46|0
1654695900000|2022-06-08 13:45:00|27.15|24.75|26.07|23.67|27.15|24.75|25.84|23.44|0
1654696200000|2022-06-08 13:50:00|26.05|23.65|25.65|23.25|26.54|24.14|25.62|23.22|0
1654696500000|2022-06-08 13:55:00|25.68|23.28|25.88|23.48|25.93|23.53|25.56|23.16|0
1654696800000|2022-06-08 14:00:00|25.84|23.44|26.09|23.69|26.43|24.03|25.79|23.39|0
1654697100000|2022-06-08 14:05:00|26.05|23.65|26.08|23.68|26.23|23.83|25.91|23.51|0
1654697400000|2022-06-08 14:10:00|26.1|23.7|27.24|24.84|27.24|24.84|26.1|23.7|0
1654697700000|2022-06-08 14:15:00|27.28|24.88|26.76|24.36|27.42|25.02|26.76|24.36|0
1654698000000|2022-06-08 14:20:00|26.72|24.32|26.2|23.8|26.72|24.32|26.2|23.8|0
1654698300000|2022-06-08 14:25:00|26.29|23.89|26.61|24.21|26.61|24.21|26.22|23.82|0
1654698600000|2022-06-08 14:30:00|26.6|24.2|26.2|23.8|26.76|24.36|26.06|23.66|0
1654698900000|2022-06-08 14:35:00|26.16|23.76|26.23|23.83|26.29|23.89|25.92|23.52|0
1654699200000|2022-06-08 14:40:00|26.21|23.81|26.42|24.02|26.88|24.48|26|23.6|0
1654699500000|2022-06-08 14:45:00|26.4|24|26.18|23.78|26.4|24|26.04|23.64|0
1654699800000|2022-06-08 14:50:00|26.15|23.75|26.2|23.8|26.34|23.94|26.01|23.61|0
1654700100000|2022-06-08 14:55:00|26.22|23.82|26.59|24.19|26.79|24.39|26.18|23.78|0
1654700400000|2022-06-08 15:00:00|26.56|24.16|26.68|24.28|26.88|24.48|26.5|24.1|0
1654700700000|2022-06-08 15:05:00|26.73|24.33|26.52|24.12|26.73|24.33|26.46|24.06|0
1654701000000|2022-06-08 15:10:00|26.5|24.1|26.05|23.65|26.64|24.24|26.03|23.63|0
1654701300000|2022-06-08 15:15:00|25.96|23.56|25.58|23.18|26.19|23.79|25.46|23.06|0
1654701600000|2022-06-08 15:20:00|25.56|23.16|25.79|23.39|25.82|23.42|25.49|23.09|0
1654701900000|2022-06-08 15:25:00|25.81|23.41|25.66|23.26|25.82|23.42|25.58|23.18|0
1654702200000|2022-06-08 15:30:00|25.65|23.25|25.63|23.23|25.77|23.37|25.49|23.09|0
1654702500000|2022-06-08 15:35:00|25.59|23.19|25.57|23.17|25.7|23.3|25.5|23.1|0
1654702800000|2022-06-08 15:40:00|25.56|23.16|26.05|23.65|26.08|23.68|25.35|22.95|0
1654703100000|2022-06-08 15:45:00|25.97|23.57|25.5|23.1|26.01|23.61|25.33|22.93|0
1654703400000|2022-06-08 15:50:00|25.53|23.13|25.45|23.05|25.53|23.13|25.31|22.91|0
1654703700000|2022-06-08 15:55:00|25.42|23.02|25.57|23.17|25.64|23.24|25.34|22.94|0
1654704000000|2022-06-08 16:00:00|25.6|23.2|25.44|23.04|25.72|23.32|25.2|22.8|0
1654704300000|2022-06-08 16:05:00|25.48|23.08|25.61|23.21|25.81|23.41|25.42|23.02|0
1654704600000|2022-06-08 16:10:00|25.58|23.18|25.49|23.09|25.65|23.25|25.46|23.06|0
1654704900000|2022-06-08 16:15:00|25.47|23.07|25.54|23.14|25.75|23.35|25.47|23.07|0
1654705200000|2022-06-08 16:20:00|25.51|23.11|25.98|23.58|26.1|23.7|25.49|23.09|0
1654705500000|2022-06-08 16:25:00|25.96|23.56|26.16|23.76|26.54|24.14|25.96|23.56|0
1654705800000|2022-06-08 16:30:00|26.17|23.77|26.71|24.31|26.88|24.48|26.16|23.76|0
1654706100000|2022-06-08 16:35:00|26.7|24.3|27.41|25.01|27.41|25.01|26.68|24.28|0
1654706400000|2022-06-08 16:40:00|27.43|25.03|27.83|25.43|27.83|25.43|27.27|24.87|0
1654706700000|2022-06-08 16:45:00|27.85|25.45|27.37|24.97|27.96|25.56|27.35|24.95|0
1654707000000|2022-06-08 16:50:00|27.39|24.99|27.2|24.8|27.47|25.07|26.24|23.84|0
1654707300000|2022-06-08 16:55:00|27.22|24.82|26.96|24.56|27.3|24.9|26.94|24.54|0
1654707600000|2022-06-08 17:00:00|26.94|24.54|27.46|25.06|27.57|25.17|26.94|24.54|0
1654707900000|2022-06-08 17:05:00|27.5|25.1|27.14|24.74|27.53|25.13|27.08|24.68|0
1654708200000|2022-06-08 17:10:00|27.16|24.76|27.27|24.87|27.53|25.13|27.1|24.7|0
1654708500000|2022-06-08 17:15:00|27.29|24.89|27.06|24.66|27.44|25.04|27.03|24.63|0
1654708800000|2022-06-08 17:20:00|27.12|24.72|27.32|24.92|27.36|24.96|27.1|24.7|0
1654709100000|2022-06-08 17:25:00|27.28|24.88|27.39|24.99|27.58|25.18|27.11|24.71|0
1654709400000|2022-06-08 17:30:00|27.41|25.01|27.84|25.44|28|25.6|27.37|24.97|0
1654709700000|2022-06-08 17:35:00|27.82|25.42|28.24|25.84|28.26|25.86|27.82|25.42|0
1654710000000|2022-06-08 17:40:00|28.26|25.86|27.55|25.15|28.26|25.86|27.53|25.13|0
1654710300000|2022-06-08 17:45:00|27.61|25.21|27.42|25.02|27.7|25.3|27.29|24.89|0
1654710600000|2022-06-08 17:50:00|27.4|25|27.54|25.14|27.76|25.36|27.32|24.92|0
1654710900000|2022-06-08 17:55:00|27.53|25.13|27.62|25.22|27.68|25.28|27.28|24.88|0
1654711200000|2022-06-08 18:00:00|27.66|25.26|27.47|25.07|27.66|25.26|27.26|24.86|0
1654711500000|2022-06-08 18:05:00|27.43|25.03|27.47|25.07|27.6|25.2|27.26|24.86|0
1654711800000|2022-06-08 18:10:00|27.45|25.05|27.48|25.08|27.75|25.35|27.33|24.93|0
1654712100000|2022-06-08 18:15:00|27.45|25.05|27.67|25.27|27.84|25.44|27.39|24.99|0
1654712400000|2022-06-08 18:20:00|27.69|25.29|27.67|25.27|27.88|25.48|27.5|25.1|0
1654712700000|2022-06-08 18:25:00|27.69|25.29|28.03|25.63|28.36|25.96|27.57|25.17|0
1654713000000|2022-06-08 18:30:00|28.07|25.67|28.18|25.78|28.2|25.8|27.74|25.34|0
1654713300000|2022-06-08 18:35:00|28.2|25.8|28.14|25.74|28.45|26.05|28.06|25.66|0
1654713600000|2022-06-08 18:40:00|28.12|25.72|27.62|25.22|28.12|25.72|27.55|25.15|0
1654713900000|2022-06-08 18:45:00|27.64|25.24|27.64|25.24|27.75|25.35|27.42|25.02|0
1654714200000|2022-06-08 18:50:00|27.62|25.22|27.87|25.47|27.87|25.47|27.6|25.2|0
1654714500000|2022-06-08 18:55:00|27.89|25.49|27.81|25.41|27.94|25.54|27.73|25.33|0
1654714800000|2022-06-08 19:00:00|27.83|25.43|27.98|25.58|28.19|25.79|27.83|25.43|0
1654715100000|2022-06-08 19:05:00|28|25.6|28.17|25.77|28.44|26.04|27.89|25.49|0
1654715400000|2022-06-08 19:10:00|28.23|25.83|27.65|25.25|28.25|25.85|27.58|25.18|0
1654715700000|2022-06-08 19:15:00|27.67|25.27|27.47|25.07|27.73|25.33|27.3|24.9|0
1654716000000|2022-06-08 19:20:00|27.48|25.08|27.04|24.64|27.53|25.13|26.98|24.58|0
1654716300000|2022-06-08 19:25:00|27.02|24.62|27.09|24.69|27.17|24.77|26.89|24.49|0
1654716600000|2022-06-08 19:30:00|27.05|24.65|26.83|24.43|27.22|24.82|26.76|24.36|0
1654716900000|2022-06-08 19:35:00|26.82|24.42|26.74|24.34|27.25|24.85|26.61|24.21|0
1654717200000|2022-06-08 19:40:00|26.76|24.36|26.94|24.54|27|24.6|26.76|24.36|0
1654717500000|2022-06-08 19:45:00|26.9|24.5|27.67|25.27|27.69|25.29|26.9|24.5|0
1654717800000|2022-06-08 19:50:00|27.65|25.25|27.54|25.14|27.8|25.4|27.18|24.78|0
1654718100000|2022-06-08 19:55:00|27.5|25.1|27.48|25.08|27.69|25.29|27.27|24.87|0
1654718400000|2022-06-08 20:00:00|27.4|25|27.18|24.78|27.52|25.12|27.03|24.63|0
1654718700000|2022-06-08 20:05:00|27.16|24.76|27.05|24.65|27.24|24.84|27.01|24.61|0
1654719000000|2022-06-08 20:10:00|27.07|24.67|26.8|24.4|27.07|24.67|26.8|24.4|0
1654719300000|2022-06-08 20:15:00|26.9|24.34|27|24.43|27.09|24.51|26.9|24.34|0
1654719600000|2022-06-08 20:20:00|27.02|24.45|26.94|24.37|27.04|24.46|26.9|24.34|0
1654719900000|2022-06-08 20:25:00|26.96|24.39|26.94|24.37|26.96|24.39|26.9|24.34|0
1654720200000|2022-06-08 20:30:00|26.93|24.36|26.88|24.32|26.94|24.37|26.84|24.28|0
1654720500000|2022-06-08 20:35:00|26.86|24.3|26.89|24.33|26.91|24.35|26.84|24.28|0
1654720800000|2022-06-08 20:40:00|26.91|24.35|26.97|24.4|26.99|24.42|26.91|24.35|0
1654721100000|2022-06-08 20:45:00|26.93|24.37|27.01|24.44|27.01|24.44|26.93|24.37|0
1654721400000|2022-06-08 20:50:00|26.99|24.42|26.93|24.36|27.01|24.44|26.89|24.33|0
1654721700000|2022-06-08 20:55:00|26.91|24.35|27.26|24.66|27.26|24.66|26.91|24.35|0
1654722000000|2022-06-08 21:00:00|27.23|24.64|27.2|24.61|27.25|24.66|27.19|24.6|0
1654722300000|2022-06-08 21:05:00|27.21|24.6|27.18|24.59|27.21|24.6|27.18|24.59|0
1654722600000|2022-06-08 21:10:00|27.17|24.58|27.17|24.58|27.17|24.59|27.17|24.58|0
1654722900000|2022-06-08 21:15:00|27.15|24.56|27.16|24.57|27.16|24.57|27.14|24.56|0
1654723200000|2022-06-08 21:20:00|27.15|24.56|27.18|24.59|27.2|24.61|27.15|24.56|0
1654723500000|2022-06-08 21:25:00|27.17|24.58|27.17|24.58|27.17|24.58|27.17|24.58|0
1654723800000|2022-06-08 21:30:00|27.18|24.59|27.22|24.63|27.22|24.63|27.18|24.59|0
1654724100000|2022-06-08 21:35:00|27.21|24.62|27.21|24.62|27.21|24.62|27.2|24.61|0
1654724700000|2022-06-08 21:45:00|27.22|24.63|27.22|24.63|27.23|24.63|27.21|24.62|0
1654725000000|2022-06-08 21:50:00|27.2|24.61|27.19|24.6|27.2|24.61|27.18|24.59|0
1654725300000|2022-06-08 21:55:00|27.18|24.59|27.18|24.59|27.19|24.6|27.17|24.59|0
1654725600000|2022-06-08 22:00:00|27.23|24.64|27.44|24.82|27.44|24.82|27.2|24.61|0
1654725900000|2022-06-08 22:05:00|27.42|24.81|27.34|24.73|27.42|24.81|27.34|24.73|0
1654726200000|2022-06-08 22:10:00|27.35|24.74|27.32|24.71|27.38|24.77|27.3|24.7|0
1654726500000|2022-06-08 22:15:00|27.3|24.7|27.29|24.69|27.3|24.7|27.26|24.66|0
1654726800000|2022-06-08 22:20:00|27.28|24.68|27.31|24.71|27.33|24.73|27.23|24.64|0
1654727100000|2022-06-08 22:25:00|27.29|24.69|27.21|24.62|27.29|24.69|27.17|24.58|0
1654727400000|2022-06-08 22:30:00|27.19|24.6|27.13|24.55|27.19|24.6|27.09|24.51|0
1654727700000|2022-06-08 22:35:00|27.15|24.56|27.12|24.54|27.23|24.64|27.1|24.52|0
1654728000000|2022-06-08 22:40:00|27.09|24.51|27.11|24.53|27.13|24.55|27.09|24.51|0
1654728300000|2022-06-08 22:45:00|27.12|24.54|27.09|24.51|27.15|24.56|27.09|24.51|0
1654728600000|2022-06-08 22:50:00|27.11|24.52|27.03|24.45|27.11|24.52|27.03|24.45|0
1654728900000|2022-06-08 22:55:00|27.01|24.43|27.02|24.45|27.05|24.47|26.99|24.42|0
1654729200000|2022-06-08 23:00:00|27.04|24.47|27.02|24.45|27.06|24.48|26.96|24.4|0
1654729500000|2022-06-08 23:05:00|27.03|24.46|27.01|24.44|27.04|24.47|26.96|24.39|0
1654729800000|2022-06-08 23:10:00|27.02|24.45|26.96|24.39|27.02|24.45|26.96|24.39|0
1654730100000|2022-06-08 23:15:00|26.94|24.37|26.94|24.37|26.96|24.39|26.94|24.37|0
1654730400000|2022-06-08 23:20:00|26.93|24.36|26.98|24.41|26.98|24.41|26.92|24.35|0
1654730700000|2022-06-08 23:25:00|26.99|24.42|27.08|24.5|27.12|24.54|26.99|24.42|0
1654731000000|2022-06-08 23:30:00|27.09|24.51|26.97|24.4|27.09|24.51|26.91|24.35|0
1654731300000|2022-06-08 23:35:00|26.99|24.42|27.09|24.51|27.09|24.51|26.98|24.41|0
1654731600000|2022-06-08 23:40:00|27.08|24.5|27|24.43|27.14|24.55|26.97|24.4|0
1654731900000|2022-06-08 23:45:00|26.99|24.42|26.94|24.37|26.99|24.42|26.93|24.36|0
1654732200000|2022-06-08 23:50:00|26.91|24.35|27.13|24.55|27.13|24.55|26.91|24.35|0
1654732500000|2022-06-08 23:55:00|27.12|24.54|27.02|24.45|27.16|24.57|27.02|24.45|0
1654732800000|2022-06-09 00:00:00|26.94|24.38|27.22|24.62|27.23|24.64|26.79|24.24|0
1654733100000|2022-06-09 00:05:00|27.23|24.64|27.17|24.59|27.27|24.68|27.08|24.5|0
1654733400000|2022-06-09 00:10:00|27.15|24.57|27.17|24.58|27.29|24.69|27.08|24.5|0
1654733700000|2022-06-09 00:15:00|27.21|24.62|27.35|24.74|27.48|24.86|27.17|24.58|0
1654734000000|2022-06-09 00:20:00|27.33|24.73|27.15|24.56|27.41|24.8|27.09|24.51|0
1654734300000|2022-06-09 00:25:00|27.17|24.58|27.17|24.58|27.25|24.65|27.15|24.56|0
1654734600000|2022-06-09 00:30:00|27.15|24.56|27.18|24.6|27.32|24.72|27.13|24.54|0
1654734900000|2022-06-09 00:35:00|27.16|24.58|27.41|24.8|27.5|24.88|27.13|24.54|0
1654735200000|2022-06-09 00:40:00|27.42|24.81|27.72|25.08|27.82|25.17|27.42|24.81|0
1654735500000|2022-06-09 00:45:00|27.7|25.06|27.57|24.95|27.74|25.09|27.55|24.93|0
1654735800000|2022-06-09 00:50:00|27.54|24.92|27.59|24.96|27.63|25|27.51|24.89|0
1654736100000|2022-06-09 00:55:00|27.61|24.98|27.69|25.05|27.73|25.09|27.57|24.95|0
1654736400000|2022-06-09 01:00:00|27.71|25.07|27.73|25.09|27.81|25.16|27.61|24.98|0
1654736700000|2022-06-09 01:05:00|27.75|25.1|27.65|25.01|27.79|25.14|27.65|25.01|0
1654737000000|2022-06-09 01:10:00|27.67|25.03|27.62|24.99|27.75|25.11|27.49|24.87|0
1654737300000|2022-06-09 01:15:00|27.58|24.96|27.64|25.01|27.73|25.09|27.5|24.89|0
1654737600000|2022-06-09 01:20:00|27.62|24.99|27.7|25.06|27.7|25.06|27.6|24.97|0
1654737900000|2022-06-09 01:25:00|27.68|25.04|27.9|25.24|27.96|25.3|27.67|25.04|0
1654738200000|2022-06-09 01:30:00|27.92|25.26|27.72|25.08|27.96|25.3|27.7|25.06|0
1654738500000|2022-06-09 01:35:00|27.7|25.06|28.24|25.55|28.24|25.55|27.68|25.04|0
1654738800000|2022-06-09 01:40:00|28.22|25.53|28.14|25.46|28.26|25.57|28.04|25.37|0
1654739100000|2022-06-09 01:45:00|28.18|25.49|28.16|25.48|28.32|25.62|28.13|25.46|0
1654739400000|2022-06-09 01:50:00|28.17|25.49|28.05|25.38|28.17|25.49|28|25.33|0
1654739700000|2022-06-09 01:55:00|28.07|25.4|28.05|25.38|28.09|25.42|28|25.33|0
1654740000000|2022-06-09 02:00:00|28.06|25.39|27.99|25.32|28.07|25.4|27.97|25.3|0
1654740300000|2022-06-09 02:05:00|28|25.33|27.84|25.19|28|25.33|27.84|25.19|0
1654740600000|2022-06-09 02:10:00|27.85|25.2|27.78|25.14|27.88|25.23|27.73|25.09|0
1654740900000|2022-06-09 02:15:00|27.76|25.12|27.92|25.26|27.98|25.32|27.74|25.1|0
1654741200000|2022-06-09 02:20:00|27.91|25.25|28.04|25.37|28.08|25.41|27.9|25.24|0
1654741500000|2022-06-09 02:25:00|28.02|25.35|28.04|25.37|28.1|25.42|28.02|25.35|0
1654741800000|2022-06-09 02:30:00|28.05|25.38|27.89|25.24|28.08|25.4|27.89|25.24|0
1654742100000|2022-06-09 02:35:00|27.91|25.26|27.79|25.15|27.91|25.26|27.79|25.15|0
1654742400000|2022-06-09 02:40:00|27.81|25.16|27.87|25.22|27.91|25.25|27.79|25.14|0
1654742700000|2022-06-09 02:45:00|27.85|25.2|27.69|25.05|27.87|25.22|27.67|25.03|0
1654743000000|2022-06-09 02:50:00|27.71|25.07|27.69|25.05|27.83|25.18|27.69|25.05|0
1654743300000|2022-06-09 02:55:00|27.67|25.03|27.72|25.08|27.81|25.16|27.67|25.03|0
1654743600000|2022-06-09 03:00:00|27.71|25.07|27.62|24.99|27.76|25.12|27.56|24.94|0
1654743900000|2022-06-09 03:05:00|27.64|25.01|27.72|25.08|27.73|25.09|27.64|25.01|0
1654744200000|2022-06-09 03:10:00|27.74|25.1|27.76|25.11|27.76|25.12|27.72|25.08|0
1654744500000|2022-06-09 03:15:00|27.74|25.1|27.68|25.04|27.86|25.21|27.67|25.03|0
1654744800000|2022-06-09 03:20:00|27.66|25.02|27.67|25.04|27.75|25.1|27.62|24.99|0
1654745100000|2022-06-09 03:25:00|27.69|25.06|27.61|24.98|27.69|25.06|27.59|24.97|0
1654745400000|2022-06-09 03:30:00|27.62|24.99|27.69|25.05|27.69|25.05|27.59|24.96|0
1654745700000|2022-06-09 03:35:00|27.68|25.04|27.69|25.05|27.69|25.05|27.65|25.02|0
1654746000000|2022-06-09 03:40:00|27.67|25.03|27.59|24.96|27.75|25.11|27.57|24.94|0
1654746300000|2022-06-09 03:45:00|27.58|24.95|27.47|24.85|27.65|25.01|27.45|24.83|0
1654746600000|2022-06-09 03:50:00|27.46|24.84|27.43|24.81|27.46|24.84|27.33|24.72|0
1654746900000|2022-06-09 03:55:00|27.42|24.8|27.44|24.83|27.46|24.85|27.4|24.79|0
1654747200000|2022-06-09 04:00:00|27.42|24.81|27.38|24.77|27.46|24.85|27.36|24.76|0
1654747500000|2022-06-09 04:05:00|27.37|24.76|27.46|24.84|27.46|24.84|27.36|24.76|0
1654747800000|2022-06-09 04:10:00|27.44|24.83|27.42|24.81|27.5|24.88|27.38|24.77|0
1654748100000|2022-06-09 04:15:00|27.41|24.8|27.44|24.82|27.46|24.84|27.38|24.77|0
1654748400000|2022-06-09 04:20:00|27.42|24.8|27.43|24.82|27.46|24.84|27.39|24.79|0
1654748700000|2022-06-09 04:25:00|27.41|24.8|27.41|24.8|27.44|24.83|27.37|24.77|0
1654749000000|2022-06-09 04:30:00|27.39|24.78|27.38|24.77|27.41|24.8|27.36|24.76|0
1654749300000|2022-06-09 04:35:00|27.37|24.76|27.46|24.84|27.47|24.85|27.37|24.76|0
1654749600000|2022-06-09 04:40:00|27.47|24.85|27.43|24.81|27.49|24.87|27.43|24.81|0
1654749900000|2022-06-09 04:45:00|27.45|24.83|27.44|24.83|27.52|24.9|27.44|24.83|0
1654750200000|2022-06-09 04:50:00|27.46|24.85|27.38|24.77|27.46|24.85|27.37|24.77|0
1654750500000|2022-06-09 04:55:00|27.4|24.79|27.44|24.83|27.47|24.85|27.38|24.77|0
1654750800000|2022-06-09 05:00:00|27.5|24.88|27.48|24.86|27.56|24.93|27.36|24.75|0
1654751100000|2022-06-09 05:05:00|27.44|24.83|27.15|24.57|27.44|24.83|27.14|24.56|0
1654751400000|2022-06-09 05:10:00|27.14|24.56|27.28|24.68|27.28|24.68|27.08|24.5|0
1654751700000|2022-06-09 05:15:00|27.3|24.7|27.34|24.74|27.35|24.75|27.24|24.64|0
1654752000000|2022-06-09 05:20:00|27.33|24.73|27.39|24.78|27.47|24.85|27.29|24.69|0
1654752300000|2022-06-09 05:25:00|27.37|24.76|27.25|24.66|27.38|24.77|27.23|24.64|0
1654752600000|2022-06-09 05:30:00|27.24|24.65|27.33|24.73|27.41|24.8|27.1|24.52|0
1654752900000|2022-06-09 05:35:00|27.35|24.74|27.62|24.99|27.62|24.99|27.31|24.71|0
1654753200000|2022-06-09 05:40:00|27.6|24.98|27.74|25.1|27.88|25.23|27.54|24.92|0
1654753500000|2022-06-09 05:45:00|27.75|25.11|27.7|25.06|27.92|25.26|27.68|25.04|0
1654753800000|2022-06-09 05:50:00|27.68|25.04|27.9|25.24|27.9|25.24|27.64|25.01|0
1654754100000|2022-06-09 05:55:00|27.88|25.22|27.96|25.29|27.98|25.31|27.86|25.21|0
1654754400000|2022-06-09 06:00:00|28.04|25.37|27.9|25.24|28.14|25.46|27.78|25.13|0
1654754700000|2022-06-09 06:05:00|27.87|25.22|27.76|25.12|28.13|25.45|27.75|25.11|0
1654755000000|2022-06-09 06:10:00|27.77|25.13|27.8|25.15|28.03|25.36|27.71|25.07|0
1654755300000|2022-06-09 06:15:00|27.81|25.16|27.91|25.25|27.92|25.26|27.77|25.13|0
1654755600000|2022-06-09 06:20:00|27.95|25.29|27.91|25.25|27.97|25.31|27.87|25.21|0
1654755900000|2022-06-09 06:25:00|27.89|25.23|27.97|25.3|28.07|25.39|27.89|25.23|0
1654756200000|2022-06-09 06:30:00|27.93|25.27|27.85|25.2|27.99|25.32|27.82|25.17|0
1654756500000|2022-06-09 06:35:00|27.86|25.21|27.72|25.08|27.86|25.21|27.64|25.01|0
1654756800000|2022-06-09 06:40:00|27.7|25.06|27.75|25.11|27.88|25.23|27.64|25.01|0
1654757100000|2022-06-09 06:45:00|27.76|25.12|27.66|25.02|27.78|25.13|27.58|24.95|0
1654757400000|2022-06-09 06:50:00|27.67|25.03|27.48|24.86|27.67|25.03|27.48|24.86|0
1654757700000|2022-06-09 06:55:00|27.46|24.84|27.34|24.73|27.46|24.84|27.34|24.73|0
1654758000000|2022-06-09 07:00:00|27.32|24.71|27.24|24.64|27.73|25.09|27.2|24.61|0
1654758300000|2022-06-09 07:05:00|27.16|24.76|26.89|24.49|27.23|24.83|26.86|24.46|0
1654758600000|2022-06-09 07:10:00|26.91|24.51|27.17|24.77|27.19|24.79|26.84|24.44|0
1654758900000|2022-06-09 07:15:00|27.21|24.81|27.2|24.8|27.32|24.92|27.08|24.68|0
1654759200000|2022-06-09 07:20:00|27.23|24.83|26.96|24.56|27.25|24.85|26.85|24.45|0
1654759500000|2022-06-09 07:25:00|26.94|24.54|26.96|24.56|27.04|24.64|26.89|24.49|0
1654759800000|2022-06-09 07:30:00|26.94|24.54|27.71|25.31|27.83|25.43|26.94|24.54|0
1654760100000|2022-06-09 07:35:00|27.73|25.33|27.56|25.16|27.83|25.43|27.54|25.14|0
1654760400000|2022-06-09 07:40:00|27.54|25.14|27.46|25.06|27.65|25.25|27.41|25.01|0
1654760700000|2022-06-09 07:45:00|27.48|25.08|27.35|24.95|27.5|25.1|27.23|24.83|0
1654761000000|2022-06-09 07:50:00|27.33|24.93|27.08|24.68|27.33|24.93|26.99|24.59|0
1654761300000|2022-06-09 07:55:00|27.09|24.69|27.1|24.7|27.23|24.83|27.04|24.64|0
1654761600000|2022-06-09 08:00:00|27.17|24.77|27.25|24.85|27.38|24.98|27.12|24.72|0
1654761900000|2022-06-09 08:05:00|27.26|24.86|27.4|25|27.59|25.19|27.23|24.83|0
1654762200000|2022-06-09 08:10:00|27.41|25.01|27.41|25.01|27.53|25.13|27.34|24.94|0
1654762500000|2022-06-09 08:15:00|27.42|25.02|27.33|24.93|27.42|25.02|27.28|24.88|0
1654762800000|2022-06-09 08:20:00|27.34|24.94|27.2|24.8|27.47|25.07|27.18|24.78|0
1654763100000|2022-06-09 08:25:00|27.22|24.82|27.16|24.76|27.28|24.88|27.14|24.74|0
1654763400000|2022-06-09 08:30:00|27.18|24.78|26.95|24.55|27.36|24.96|26.94|24.54|0
1654763700000|2022-06-09 08:35:00|26.96|24.56|26.91|24.51|26.96|24.56|26.7|24.3|0
1654764000000|2022-06-09 08:40:00|26.9|24.5|26.89|24.49|26.94|24.54|26.79|24.39|0
1654764300000|2022-06-09 08:45:00|26.87|24.47|26.36|23.96|26.87|24.47|26.36|23.96|0
1654764600000|2022-06-09 08:50:00|26.35|23.95|26.37|23.97|26.67|24.27|26.19|23.79|0
1654764900000|2022-06-09 08:55:00|26.35|23.95|26.12|23.72|26.43|24.03|26.1|23.7|0
1654765200000|2022-06-09 09:00:00|26.13|23.73|26.13|23.73|26.21|23.81|26.08|23.68|0
1654765500000|2022-06-09 09:05:00|26.15|23.75|26.17|23.77|26.28|23.88|26.08|23.68|0
1654765800000|2022-06-09 09:10:00|26.19|23.79|26.31|23.91|26.31|23.91|26.15|23.75|0
1654766100000|2022-06-09 09:15:00|26.29|23.89|26.35|23.95|26.4|24|26.24|23.84|0
1654766400000|2022-06-09 09:20:00|26.36|23.96|26.34|23.94|26.43|24.03|26.31|23.91|0
1654766700000|2022-06-09 09:25:00|26.35|23.95|26.36|23.96|26.38|23.98|26.25|23.85|0
1654767000000|2022-06-09 09:30:00|26.32|23.92|26.21|23.81|26.38|23.98|26.18|23.78|0
1654767300000|2022-06-09 09:35:00|26.2|23.8|26.18|23.78|26.23|23.83|26.12|23.72|0
1654767600000|2022-06-09 09:40:00|26.19|23.79|26.37|23.97|26.41|24.01|26.17|23.77|0
1654767900000|2022-06-09 09:45:00|26.34|23.94|26.28|23.88|26.39|23.99|26.28|23.88|0
1654768200000|2022-06-09 09:50:00|26.3|23.9|26.31|23.91|26.37|23.97|26.19|23.79|0
1654768500000|2022-06-09 09:55:00|26.33|23.93|26.4|24|26.55|24.15|26.31|23.91|0
1654768800000|2022-06-09 10:00:00|26.39|23.99|26.44|24.04|26.44|24.04|26.31|23.91|0
1654769100000|2022-06-09 10:05:00|26.42|24.02|26.46|24.06|26.48|24.08|26.35|23.95|0
1654769400000|2022-06-09 10:10:00|26.44|24.04|26.4|24|26.62|24.22|26.4|24|0
1654769700000|2022-06-09 10:15:00|26.42|24.02|26.18|23.78|26.44|24.04|26.14|23.74|0
1654770000000|2022-06-09 10:20:00|26.2|23.8|25.82|23.42|26.2|23.8|25.75|23.35|0
1654770300000|2022-06-09 10:25:00|25.8|23.4|25.78|23.38|26.08|23.68|25.78|23.38|0
1654770600000|2022-06-09 10:30:00|25.73|23.33|25.79|23.39|25.81|23.41|25.64|23.24|0
1654770900000|2022-06-09 10:35:00|25.8|23.4|25.97|23.57|25.99|23.59|25.71|23.31|0
1654771200000|2022-06-09 10:40:00|26.05|23.65|25.97|23.57|26.06|23.66|25.88|23.48|0
1654771500000|2022-06-09 10:45:00|25.99|23.59|26.02|23.62|26.08|23.68|25.93|23.53|0
1654771800000|2022-06-09 10:50:00|26|23.6|25.77|23.37|26.02|23.62|25.73|23.33|0
1654772100000|2022-06-09 10:55:00|25.79|23.39|25.94|23.54|25.96|23.56|25.79|23.39|0
1654772400000|2022-06-09 11:00:00|25.96|23.56|26.03|23.63|26.09|23.69|25.96|23.56|0
1654772700000|2022-06-09 11:05:00|26.05|23.65|26.05|23.65|26.18|23.78|26|23.6|0
1654773000000|2022-06-09 11:10:00|26.03|23.63|25.91|23.51|26.05|23.65|25.91|23.51|0
1654773300000|2022-06-09 11:15:00|25.92|23.52|26.12|23.72|26.13|23.73|25.87|23.47|0
1654773600000|2022-06-09 11:20:00|26.13|23.73|25.71|23.31|26.19|23.79|25.44|23.04|0
1654773900000|2022-06-09 11:25:00|25.78|23.38|25.99|23.59|26.08|23.68|25.71|23.31|0
1654774200000|2022-06-09 11:30:00|25.98|23.58|26.2|23.8|26.2|23.8|25.88|23.48|0
1654774500000|2022-06-09 11:35:00|26.22|23.82|26.14|23.74|26.28|23.88|26.09|23.69|0
1654774800000|2022-06-09 11:40:00|26.15|23.75|26.01|23.61|26.23|23.83|25.99|23.59|0
1654775100000|2022-06-09 11:45:00|25.99|23.59|26.4|24|26.6|24.2|25.6|23.2|0
1654775400000|2022-06-09 11:50:00|26.42|24.02|26.53|24.13|26.53|24.13|26.13|23.73|0
1654775700000|2022-06-09 11:55:00|26.51|24.11|26.51|24.11|26.73|24.33|26.46|24.06|0
1654776000000|2022-06-09 12:00:00|26.53|24.13|26.57|24.17|26.73|24.33|26.51|24.11|0
1654776300000|2022-06-09 12:05:00|26.58|24.18|26.64|24.24|26.75|24.35|26.51|24.11|0
1654776600000|2022-06-09 12:10:00|26.66|24.26|27.14|24.74|27.14|24.74|26.64|24.24|0
1654776900000|2022-06-09 12:15:00|27.17|24.77|27.06|24.66|27.27|24.87|26.95|24.55|0
1654777200000|2022-06-09 12:20:00|27.12|24.72|27.38|24.98|27.53|25.13|27.12|24.72|0
1654777500000|2022-06-09 12:25:00|27.42|25.02|27.23|24.83|27.69|25.29|26.82|24.42|0
1654777800000|2022-06-09 12:30:00|27.2|24.8|27.41|25.01|27.57|25.17|26.99|24.59|0
1654778100000|2022-06-09 12:35:00|27.44|25.04|27.36|24.96|27.68|25.28|27.36|24.96|0
1654778400000|2022-06-09 12:40:00|27.37|24.97|28.26|25.86|28.3|25.9|27.34|24.94|0
1654778700000|2022-06-09 12:45:00|28.28|25.88|28.28|25.88|28.3|25.9|28.01|25.61|0
1654779000000|2022-06-09 12:50:00|28.26|25.86|28.48|26.08|28.59|26.19|27.68|25.28|0
1654779300000|2022-06-09 12:55:00|28.5|26.1|28.24|25.84|28.5|26.1|28.09|25.69|0
1654779600000|2022-06-09 13:00:00|28.3|25.9|28.07|25.67|28.38|25.98|28.07|25.67|0
1654779900000|2022-06-09 13:05:00|28.08|25.68|28.46|26.06|28.47|26.07|28.07|25.67|0
1654780200000|2022-06-09 13:10:00|28.45|26.05|28.73|26.33|28.73|26.33|27.97|25.57|0
1654780500000|2022-06-09 13:15:00|28.71|26.31|28.74|26.34|28.92|26.52|28.55|26.15|0
1654780800000|2022-06-09 13:20:00|28.65|26.25|28.58|26.18|28.65|26.25|28.43|26.03|0
1654781100000|2022-06-09 13:25:00|28.55|26.15|28.74|26.34|28.74|26.34|28.45|26.05|0
1654781400000|2022-06-09 13:30:00|28.68|26.28|28.7|26.3|29.37|26.97|27.88|25.48|0
1654781700000|2022-06-09 13:35:00|28.54|26.14|28.96|26.56|29|26.6|27.92|25.52|0
1654782000000|2022-06-09 13:40:00|29.06|26.66|29.24|26.84|29.7|27.3|28.74|26.34|0
1654782300000|2022-06-09 13:45:00|29.36|26.96|27.88|25.48|29.65|27.25|27.54|25.14|0
1654782600000|2022-06-09 13:50:00|27.9|25.5|26.72|24.32|27.92|25.52|26.52|24.12|0
1654782900000|2022-06-09 13:55:00|26.78|24.38|27.03|24.63|28|25.6|26.54|24.14|0
1654783200000|2022-06-09 14:00:00|26.96|24.56|27.52|25.12|27.58|25.18|26.96|24.56|0
1654783500000|2022-06-09 14:05:00|27.6|25.2|28.38|25.98|28.46|26.06|27.53|25.13|0
1654783800000|2022-06-09 14:10:00|28.4|26|27.96|25.56|28.52|26.12|27.87|25.47|0
1654784100000|2022-06-09 14:15:00|27.94|25.54|27.59|25.19|28.06|25.66|27.1|24.7|0
1654784400000|2022-06-09 14:20:00|27.54|25.14|27.48|25.08|27.69|25.29|27.29|24.89|0
1654784700000|2022-06-09 14:25:00|27.46|25.06|27.23|24.83|27.63|25.23|27.23|24.83|0
1654785000000|2022-06-09 14:30:00|27.08|24.68|27.36|24.96|27.57|25.17|26.74|24.34|0
1654785300000|2022-06-09 14:35:00|27.27|24.87|27.04|24.64|27.44|25.04|26.95|24.55|0
1654785600000|2022-06-09 14:40:00|27.05|24.65|27.68|25.28|27.93|25.53|26.98|24.58|0
1654785900000|2022-06-09 14:45:00|27.66|25.26|27.95|25.55|28.09|25.69|27.64|25.24|0
1654786200000|2022-06-09 14:50:00|28.01|25.61|28.55|26.15|28.61|26.21|27.99|25.59|0
1654786500000|2022-06-09 14:55:00|28.61|26.21|28.16|25.76|28.77|26.37|28.04|25.64|0
1654786800000|2022-06-09 15:00:00|28.23|25.83|28.83|26.43|28.91|26.51|28.1|25.7|0
1654787100000|2022-06-09 15:05:00|28.85|26.45|28.75|26.35|29.15|26.75|28.44|26.04|0
1654787400000|2022-06-09 15:10:00|28.77|26.37|28.92|26.52|29.02|26.62|28.4|26|0
1654787700000|2022-06-09 15:15:00|28.88|26.48|29.02|26.62|29.14|26.74|28.8|26.4|0
1654788000000|2022-06-09 15:20:00|29|26.6|28.65|26.25|29.04|26.64|28.52|26.12|0
1654788300000|2022-06-09 15:25:00|28.66|26.26|28.99|26.59|29.09|26.69|28.6|26.2|0
1654788600000|2022-06-09 15:30:00|29.05|26.65|29.03|26.63|29.29|26.89|28.75|26.35|0
1654788900000|2022-06-09 15:35:00|28.97|26.57|28.83|26.43|29.11|26.71|28.64|26.24|0
1654789200000|2022-06-09 15:40:00|28.76|26.36|28.18|25.78|28.76|26.36|27.85|25.45|0
1654789500000|2022-06-09 15:45:00|28.24|25.84|28.77|26.37|28.83|26.43|27.93|25.53|0
1654789800000|2022-06-09 15:50:00|28.75|26.35|28.63|26.23|29.09|26.69|28.61|26.21|0
1654790100000|2022-06-09 15:55:00|28.61|26.21|28.29|25.89|28.67|26.27|28.25|25.85|0
1654790400000|2022-06-09 16:00:00|28.31|25.91|28.49|26.09|28.53|26.13|28.1|25.7|0
1654790700000|2022-06-09 16:05:00|28.47|26.07|28.7|26.3|28.86|26.46|28.41|26.01|0
1654791000000|2022-06-09 16:10:00|28.74|26.34|28.81|26.41|29.22|26.82|28.52|26.12|0
1654791300000|2022-06-09 16:15:00|28.83|26.43|28.73|26.33|28.99|26.59|28.71|26.31|0
1654791600000|2022-06-09 16:20:00|28.71|26.31|28.55|26.15|28.77|26.37|28.38|25.98|0
1654791900000|2022-06-09 16:25:00|28.57|26.17|28.16|25.76|28.63|26.23|28.02|25.62|0
1654792200000|2022-06-09 16:30:00|28.12|25.72|28.08|25.68|28.33|25.93|27.94|25.54|0
1654792500000|2022-06-09 16:35:00|28.1|25.7|28.02|25.62|28.16|25.76|27.86|25.46|0
1654792800000|2022-06-09 16:40:00|27.98|25.58|27.4|25|28.1|25.7|27.29|24.89|0
1654793100000|2022-06-09 16:45:00|27.42|25.02|27.61|25.21|27.69|25.29|27.36|24.96|0
1654793400000|2022-06-09 16:50:00|27.59|25.19|27.76|25.36|27.76|25.36|27.32|24.92|0
1654793700000|2022-06-09 16:55:00|27.82|25.42|27.17|24.77|27.95|25.55|27.04|24.64|0
1654794000000|2022-06-09 17:00:00|27.11|24.71|26.87|24.47|27.43|25.03|26.65|24.25|0
1654794300000|2022-06-09 17:05:00|26.89|24.49|26.87|24.47|26.89|24.49|26.46|24.06|0
1654794600000|2022-06-09 17:10:00|26.83|24.43|26.79|24.39|26.91|24.51|26.57|24.17|0
1654794900000|2022-06-09 17:15:00|26.83|24.43|26.87|24.47|27.04|24.64|26.73|24.33|0
1654795200000|2022-06-09 17:20:00|26.89|24.49|27.38|24.98|27.42|25.02|26.83|24.43|0
1654795500000|2022-06-09 17:25:00|27.4|25|27.66|25.26|27.78|25.38|27.32|24.92|0
1654795800000|2022-06-09 17:30:00|27.76|25.36|27.99|25.59|28.17|25.77|27.76|25.36|0
1654796100000|2022-06-09 17:35:00|28.03|25.63|28.03|25.63|28.33|25.93|27.93|25.53|0
1654796400000|2022-06-09 17:40:00|28.05|25.65|29.59|27.19|29.88|27.48|27.99|25.59|0
1654796700000|2022-06-09 17:45:00|29.64|27.24|28.75|26.35|29.67|27.27|28.71|26.31|0
1654797000000|2022-06-09 17:50:00|28.73|26.33|28.69|26.29|28.75|26.35|28.55|26.15|0
1654797300000|2022-06-09 17:55:00|28.71|26.31|28.23|25.83|28.75|26.35|28.21|25.81|0
1654797600000|2022-06-09 18:00:00|28.27|25.87|28.78|26.38|28.88|26.48|28.23|25.83|0
1654797900000|2022-06-09 18:05:00|28.8|26.4|28.76|26.36|28.96|26.56|28.58|26.18|0
1654798200000|2022-06-09 18:10:00|28.74|26.34|28.7|26.3|29.12|26.72|28.66|26.26|0
1654798500000|2022-06-09 18:15:00|28.72|26.32|28.84|26.44|28.94|26.54|28.62|26.22|0
1654798800000|2022-06-09 18:20:00|28.82|26.42|29.32|26.92|29.38|26.98|28.66|26.26|0
1654799100000|2022-06-09 18:25:00|29.3|26.9|29.05|26.65|29.44|27.04|28.89|26.49|0
1654799400000|2022-06-09 18:30:00|29.09|26.69|29.56|27.16|29.62|27.22|29.09|26.69|0
1654799700000|2022-06-09 18:35:00|29.58|27.18|29.74|27.34|29.86|27.46|29.46|27.06|0
1654800000000|2022-06-09 18:40:00|29.76|27.36|29.72|27.32|30.03|27.63|29.22|26.82|0
1654800300000|2022-06-09 18:45:00|29.74|27.34|29.53|27.13|29.76|27.36|29.35|26.95|0
1654800600000|2022-06-09 18:50:00|29.57|27.17|29.65|27.25|29.8|27.4|29.39|26.99|0
1654800900000|2022-06-09 18:55:00|29.7|27.3|30.27|27.87|30.29|27.89|29.52|27.12|0
1654801200000|2022-06-09 19:00:00|30.29|27.89|31.72|29.32|31.73|29.33|30.25|27.85|0
1654801500000|2022-06-09 19:05:00|31.76|29.36|32|29.6|32.16|29.76|31.65|29.25|0
1654801800000|2022-06-09 19:10:00|31.98|29.58|32.22|29.82|32.22|29.82|31.83|29.43|0
1654802100000|2022-06-09 19:15:00|32.26|29.86|31.89|29.49|32.26|29.86|31.71|29.31|0
1654802400000|2022-06-09 19:20:00|31.91|29.51|31.84|29.44|32.22|29.82|31.67|29.27|0
1654802700000|2022-06-09 19:25:00|31.82|29.42|32.77|30.37|32.77|30.37|31.82|29.42|0
1654803000000|2022-06-09 19:30:00|32.83|30.43|33.13|30.73|33.13|30.73|32.68|30.28|0
1654803300000|2022-06-09 19:35:00|33.15|30.75|32.99|30.59|33.17|30.77|32.76|30.36|0
1654803600000|2022-06-09 19:40:00|33.01|30.61|33.4|31|33.58|31.18|31.86|29.46|0
1654803900000|2022-06-09 19:45:00|33.47|31.07|34|31.6|34.35|31.95|33.38|30.98|0
1654804200000|2022-06-09 19:50:00|34.05|31.65|33.5|31.1|34.38|31.98|33.5|31.1|0
1654804500000|2022-06-09 19:55:00|33.54|31.14|34.76|32.36|34.78|32.38|33.43|31.03|0
1654804800000|2022-06-09 20:00:00|34.83|32.43|34.71|32.31|34.83|32.43|34.59|32.19|0
1654805100000|2022-06-09 20:05:00|34.73|32.33|34.78|32.38|34.8|32.4|34.42|32.02|0
1654805400000|2022-06-09 20:10:00|34.76|32.36|34.42|32.02|34.8|32.4|34.4|32|0
1654805700000|2022-06-09 20:15:00|34.67|31.87|34.71|31.91|34.93|32.13|34.62|31.82|0
1654806000000|2022-06-09 20:20:00|34.74|31.94|34.64|31.84|34.74|31.94|34.55|31.75|0
1654806300000|2022-06-09 20:25:00|34.62|31.82|34.59|31.79|34.76|31.96|34.59|31.79|0
1654806600000|2022-06-09 20:30:00|34.52|31.72|34.73|31.93|34.73|31.93|34.51|31.71|0
1654806900000|2022-06-09 20:35:00|34.74|31.94|34.78|31.98|34.8|32|34.66|31.86|0
1654807200000|2022-06-09 20:40:00|34.8|32|34.68|31.88|34.8|32|34.63|31.83|0
1654807500000|2022-06-09 20:45:00|34.66|31.86|34.45|31.65|34.66|31.86|34.44|31.64|0
1654807800000|2022-06-09 20:50:00|34.42|31.62|34.44|31.64|34.56|31.76|34.42|31.62|0
1654808100000|2022-06-09 20:55:00|34.46|31.66|34.29|31.49|34.49|31.69|34.18|31.38|0
1654808400000|2022-06-09 21:00:00|34.32|31.52|34.32|31.52|34.36|31.56|34.26|31.46|0
1654808700000|2022-06-09 21:05:00|34.33|31.53|34.32|31.52|34.35|31.55|34.27|31.47|0
1654809000000|2022-06-09 21:10:00|34.34|31.54|34.23|31.43|34.42|31.62|34.22|31.42|0
1654809300000|2022-06-09 21:15:00|34.26|31.46|34.27|31.47|34.33|31.53|34.16|31.36|0
1654809600000|2022-06-09 21:20:00|34.25|31.45|34.24|31.44|34.28|31.48|34.24|31.44|0
1654809900000|2022-06-09 21:25:00|34.25|31.45|34.26|31.46|34.27|31.47|34.22|31.42|0
1654810200000|2022-06-09 21:30:00|34.25|31.45|34.23|31.43|34.28|31.48|34.22|31.42|0
1654810500000|2022-06-09 21:35:00|34.22|31.42|34.22|31.42|34.24|31.44|34.2|31.4|0
1654811100000|2022-06-09 21:45:00|34.21|31.41|34.21|31.41|34.21|31.41|34.21|31.41|0
1654811400000|2022-06-09 21:50:00|34.19|31.39|34.2|31.4|34.21|31.41|34.19|31.39|0
1654811700000|2022-06-09 21:55:00|34.19|31.39|34.07|31.27|34.24|31.44|34.03|31.23|0
1654812000000|2022-06-09 22:00:00|34.03|31.23|34.22|31.42|34.42|31.62|34.02|31.22|0
1654812300000|2022-06-09 22:05:00|34.24|31.44|34.41|31.61|34.41|31.61|34.22|31.42|0
1654812600000|2022-06-09 22:10:00|34.43|31.63|34.55|31.75|34.55|31.75|34.41|31.61|0
1654812900000|2022-06-09 22:15:00|34.57|31.77|34.53|31.73|34.64|31.84|34.43|31.63|0
1654813200000|2022-06-09 22:20:00|34.52|31.72|34.73|31.93|34.76|31.96|34.52|31.72|0
1654813500000|2022-06-09 22:25:00|34.71|31.91|34.68|31.88|34.74|31.94|34.64|31.84|0
1654813800000|2022-06-09 22:30:00|34.66|31.86|34.61|31.81|34.73|31.93|34.59|31.79|0
1654814100000|2022-06-09 22:35:00|34.59|31.79|34.56|31.76|34.59|31.79|34.54|31.74|0
1654814400000|2022-06-09 22:40:00|34.54|31.74|34.58|31.78|34.58|31.78|34.54|31.74|0
1654814700000|2022-06-09 22:45:00|34.57|31.77|34.37|31.57|34.58|31.78|34.37|31.57|0
1654815000000|2022-06-09 22:50:00|34.35|31.55|34.53|31.73|34.56|31.76|34.32|31.52|0
1654815300000|2022-06-09 22:55:00|34.51|31.71|34.55|31.75|34.58|31.78|34.51|31.71|0
1654815600000|2022-06-09 23:00:00|34.51|31.71|34.53|31.73|34.6|31.8|34.51|31.71|0
1654815900000|2022-06-09 23:05:00|34.55|31.75|34.55|31.75|34.57|31.77|34.53|31.73|0
1654816200000|2022-06-09 23:10:00|34.57|31.77|34.5|31.7|34.57|31.77|34.5|31.7|0
1654816500000|2022-06-09 23:15:00|34.52|31.72|34.36|31.56|34.55|31.75|34.36|31.56|0
1654816800000|2022-06-09 23:20:00|34.33|31.53|34.21|31.41|34.33|31.53|34.17|31.37|0
1654817100000|2022-06-09 23:25:00|34.24|31.44|34.33|31.53|34.4|31.6|34.19|31.39|0
1654817400000|2022-06-09 23:30:00|34.35|31.55|34.28|31.48|34.37|31.57|34.19|31.39|0
1654817700000|2022-06-09 23:35:00|34.33|31.53|34.25|31.45|34.42|31.62|34.21|31.41|0
1654818000000|2022-06-09 23:40:00|34.23|31.43|34.28|31.48|34.32|31.52|34.11|31.31|0
1654818300000|2022-06-09 23:45:00|34.3|31.5|34.25|31.45|34.42|31.62|34.25|31.45|0
1654818600000|2022-06-09 23:50:00|34.3|31.5|34.34|31.54|34.39|31.59|34.02|31.22|0
1654818900000|2022-06-09 23:55:00|34.37|31.57|34.32|31.52|34.39|31.59|34.29|31.49|0
1654819200000|2022-06-10 00:00:00|34.27|31.47|34.08|31.28|34.48|31.68|34.06|31.26|0
1654819500000|2022-06-10 00:05:00|34.1|31.3|34.45|31.65|34.48|31.68|34.06|31.26|0
1654819800000|2022-06-10 00:10:00|34.48|31.68|34.78|31.98|34.93|32.13|34.48|31.68|0
1654820100000|2022-06-10 00:15:00|34.73|31.93|34.85|32.05|34.95|32.15|34.71|31.91|0
1654820400000|2022-06-10 00:20:00|34.88|32.08|34.92|32.12|34.92|32.12|34.64|31.84|0
1654820700000|2022-06-10 00:25:00|34.94|32.14|34.78|31.98|35.04|32.24|34.73|31.93|0
1654821000000|2022-06-10 00:30:00|34.82|32.02|34.63|31.83|34.94|32.14|34.61|31.81|0
1654821300000|2022-06-10 00:35:00|34.66|31.86|34.62|31.82|34.77|31.97|34.58|31.78|0
1654821600000|2022-06-10 00:40:00|34.61|31.81|34.59|31.79|34.68|31.88|34.53|31.73|0
1654821900000|2022-06-10 00:45:00|34.6|31.8|34.65|31.85|34.7|31.9|34.49|31.69|0
1654822200000|2022-06-10 00:50:00|34.66|31.86|34.79|31.99|34.81|32.01|34.63|31.83|0
1654822500000|2022-06-10 00:55:00|34.8|32|34.79|31.99|34.93|32.13|34.74|31.94|0
1654822800000|2022-06-10 01:00:00|34.74|31.94|34.62|31.82|34.88|32.08|34.55|31.75|0
1654823100000|2022-06-10 01:05:00|34.67|31.87|34.66|31.86|34.78|31.98|34.62|31.82|0
1654823400000|2022-06-10 01:10:00|34.69|31.89|34.62|31.82|34.82|32.02|34.56|31.76|0
1654823700000|2022-06-10 01:15:00|34.66|31.86|34.64|31.84|34.78|31.98|34.54|31.74|0
1654824000000|2022-06-10 01:20:00|34.61|31.81|34.92|32.12|34.97|32.17|34.57|31.77|0
1654824300000|2022-06-10 01:25:00|34.91|32.11|34.74|31.94|34.92|32.12|34.68|31.88|0
1654824600000|2022-06-10 01:30:00|34.73|31.93|34.65|31.85|34.8|32|34.56|31.76|0
1654824900000|2022-06-10 01:35:00|34.63|31.83|34.6|31.8|34.7|31.9|34.54|31.74|0
1654825200000|2022-06-10 01:40:00|34.62|31.82|34.72|31.92|34.77|31.97|34.6|31.8|0
1654825500000|2022-06-10 01:45:00|34.7|31.9|34.78|31.98|34.9|32.1|34.67|31.87|0
1654825800000|2022-06-10 01:50:00|34.76|31.96|34.76|31.96|34.86|32.06|34.65|31.85|0
1654826100000|2022-06-10 01:55:00|34.74|31.94|34.74|31.94|34.79|31.99|34.62|31.82|0
1654826400000|2022-06-10 02:00:00|34.73|31.93|34.67|31.87|34.77|31.97|34.6|31.8|0
1654826700000|2022-06-10 02:05:00|34.68|31.88|34.76|31.96|34.81|32.01|34.61|31.81|0
1654827000000|2022-06-10 02:10:00|34.75|31.95|34.7|31.9|34.76|31.96|34.66|31.86|0
1654827300000|2022-06-10 02:15:00|34.71|31.91|34.65|31.85|34.78|31.98|34.64|31.84|0
1654827600000|2022-06-10 02:20:00|34.66|31.86|34.49|31.69|34.66|31.86|34.49|31.69|0
1654827900000|2022-06-10 02:25:00|34.47|31.67|34.4|31.6|34.54|31.74|34.4|31.6|0
1654828200000|2022-06-10 02:30:00|34.34|31.54|34.23|31.43|34.44|31.64|34.23|31.43|0
1654828500000|2022-06-10 02:35:00|34.21|31.41|34.32|31.52|34.37|31.57|34.19|31.39|0
1654828800000|2022-06-10 02:40:00|34.33|31.53|34.44|31.64|34.48|31.68|34.32|31.52|0
1654829100000|2022-06-10 02:45:00|34.43|31.63|34.35|31.55|34.47|31.67|34.34|31.54|0
1654829400000|2022-06-10 02:50:00|34.36|31.56|34.29|31.49|34.39|31.59|34.29|31.49|0
1654829700000|2022-06-10 02:55:00|34.3|31.5|34.36|31.56|34.37|31.57|34.29|31.49|0
1654830000000|2022-06-10 03:00:00|34.34|31.54|33.91|31.11|34.34|31.54|33.89|31.09|0
1654830300000|2022-06-10 03:05:00|33.93|31.13|33.89|31.09|34.03|31.23|33.89|31.09|0
1654830600000|2022-06-10 03:10:00|33.88|31.08|33.72|30.92|33.91|31.11|33.7|30.9|0
1654830900000|2022-06-10 03:15:00|33.7|30.9|33.77|30.97|33.82|31.02|33.7|30.9|0
1654831200000|2022-06-10 03:20:00|33.75|30.95|33.74|30.94|33.75|30.95|33.65|30.85|0
1654831500000|2022-06-10 03:25:00|33.72|30.92|33.59|30.79|33.74|30.94|33.59|30.79|0
1654831800000|2022-06-10 03:30:00|33.6|30.8|33.76|30.96|33.76|30.96|33.55|30.75|0
1654832100000|2022-06-10 03:35:00|33.74|30.94|33.76|30.96|33.83|31.03|33.74|30.94|0
1654832400000|2022-06-10 03:40:00|33.78|30.98|33.83|31.03|33.89|31.09|33.78|30.98|0
1654832700000|2022-06-10 03:45:00|33.81|31.01|33.83|31.03|33.87|31.07|33.76|30.96|0
1654833000000|2022-06-10 03:50:00|33.82|31.02|33.94|31.14|33.96|31.16|33.8|31|0
1654833300000|2022-06-10 03:55:00|33.93|31.13|33.97|31.17|34.01|31.21|33.92|31.12|0
1654833600000|2022-06-10 04:00:00|33.96|31.16|34.01|31.21|34.01|31.21|33.94|31.14|0
1654833900000|2022-06-10 04:05:00|33.98|31.18|34.07|31.27|34.1|31.3|33.98|31.18|0
1654834200000|2022-06-10 04:10:00|34.09|31.29|34.07|31.27|34.15|31.35|34.05|31.25|0
1654834500000|2022-06-10 04:15:00|34.09|31.29|34.16|31.36|34.19|31.39|34.09|31.29|0
1654834800000|2022-06-10 04:20:00|34.14|31.34|34.11|31.31|34.14|31.34|34.11|31.31|0
1654835100000|2022-06-10 04:25:00|34.13|31.33|34.35|31.55|34.37|31.57|34.13|31.33|0
1654835400000|2022-06-10 04:30:00|34.37|31.57|34.46|31.66|34.51|31.71|34.37|31.57|0
1654835700000|2022-06-10 04:35:00|34.49|31.69|34.67|31.87|34.67|31.87|34.48|31.68|0
1654836000000|2022-06-10 04:40:00|34.7|31.9|34.62|31.82|34.72|31.92|34.53|31.73|0
1654836300000|2022-06-10 04:45:00|34.6|31.8|34.57|31.77|34.65|31.85|34.57|31.77|0
1654836600000|2022-06-10 04:50:00|34.6|31.8|34.57|31.77|34.62|31.82|34.55|31.75|0
1654836900000|2022-06-10 04:55:00|34.59|31.79|34.57|31.77|34.62|31.82|34.55|31.75|0
1654837200000|2022-06-10 05:00:00|34.55|31.75|34.31|31.51|34.59|31.79|34.31|31.51|0
1654837500000|2022-06-10 05:05:00|34.28|31.48|34.42|31.62|34.42|31.62|34.24|31.44|0
1654837800000|2022-06-10 05:10:00|34.4|31.6|34.3|31.5|34.45|31.65|34.3|31.5|0
1654838100000|2022-06-10 05:15:00|34.32|31.52|33.95|31.15|34.32|31.52|33.91|31.11|0
1654838400000|2022-06-10 05:20:00|33.91|31.11|34|31.2|34.04|31.24|33.88|31.08|0
1654838700000|2022-06-10 05:25:00|33.97|31.17|33.96|31.16|34.09|31.29|33.95|31.15|0
1654839000000|2022-06-10 05:30:00|33.95|31.15|33.81|31.01|33.99|31.19|33.72|30.92|0
1654839300000|2022-06-10 05:35:00|33.83|31.03|33.8|31|33.88|31.08|33.74|30.94|0
1654839600000|2022-06-10 05:40:00|33.78|30.98|33.83|31.03|33.85|31.05|33.71|30.91|0
1654839900000|2022-06-10 05:45:00|33.85|31.05|34.08|31.28|34.1|31.3|33.85|31.05|0
1654840200000|2022-06-10 05:50:00|34.07|31.27|34.17|31.37|34.29|31.49|34.07|31.27|0
1654840500000|2022-06-10 05:55:00|34.15|31.35|34.17|31.37|34.19|31.39|34.05|31.25|0
1654840800000|2022-06-10 06:00:00|34.12|31.32|33.82|31.02|34.12|31.32|33.65|30.85|0
1654841100000|2022-06-10 06:05:00|33.83|31.03|33.75|30.95|34.03|31.23|33.72|30.92|0
1654841400000|2022-06-10 06:10:00|33.72|30.92|33.56|30.76|33.85|31.05|33.54|30.74|0
1654841700000|2022-06-10 06:15:00|33.58|30.78|33.74|30.94|33.77|30.97|33.55|30.75|0
1654842000000|2022-06-10 06:20:00|33.7|30.9|33.77|30.97|33.93|31.13|33.7|30.9|0
1654842300000|2022-06-10 06:25:00|33.79|30.99|33.65|30.85|33.92|31.12|33.6|30.8|0
1654842600000|2022-06-10 06:30:00|33.68|30.88|33.82|31.02|33.85|31.05|33.67|30.87|0
1654842900000|2022-06-10 06:35:00|33.83|31.03|33.97|31.17|34.01|31.21|33.81|31.01|0
1654843200000|2022-06-10 06:40:00|33.99|31.19|33.87|31.07|33.99|31.19|33.71|30.91|0
1654843500000|2022-06-10 06:45:00|33.85|31.05|34.01|31.21|34.13|31.33|33.78|30.98|0
1654843800000|2022-06-10 06:50:00|34.05|31.25|33.8|31|34.1|31.3|33.73|30.93|0
1654844100000|2022-06-10 06:55:00|33.82|31.02|33.75|30.95|33.98|31.18|33.68|30.88|0
1654844400000|2022-06-10 07:00:00|33.73|30.93|33.98|31.18|34.03|31.23|33.49|30.69|0
1654844700000|2022-06-10 07:05:00|33.8|31.4|34.41|32.01|34.41|32.01|33.66|31.26|0
1654845000000|2022-06-10 07:10:00|34.46|32.06|34.5|32.1|34.76|32.36|34.36|31.96|0
1654845300000|2022-06-10 07:15:00|34.57|32.17|34.5|32.1|34.68|32.28|34.19|31.79|0
1654845600000|2022-06-10 07:20:00|34.57|32.17|35.14|32.74|35.14|32.74|34.55|32.15|0
1654845900000|2022-06-10 07:25:00|35.12|32.72|35.3|32.9|35.33|32.93|34.17|31.77|0
1654846200000|2022-06-10 07:30:00|35.28|32.88|35.03|32.63|35.32|32.92|34.82|32.42|0
1654846500000|2022-06-10 07:35:00|34.96|32.56|34.41|32.01|34.96|32.56|34.41|32.01|0
1654846800000|2022-06-10 07:40:00|34.43|32.03|34.67|32.27|34.73|32.33|34.41|32.01|0
1654847100000|2022-06-10 07:45:00|34.74|32.34|35.07|32.67|35.08|32.68|34.22|31.82|0
1654847400000|2022-06-10 07:50:00|35.04|32.64|35.1|32.7|35.12|32.72|34.69|32.29|0
1654847700000|2022-06-10 07:55:00|35.06|32.66|35.01|32.61|35.17|32.77|34.41|32.01|0
1654848000000|2022-06-10 08:00:00|35.06|32.66|34.34|31.94|35.15|32.75|34.24|31.84|0
1654848300000|2022-06-10 08:05:00|34.32|31.92|34.03|31.63|34.5|32.1|33.94|31.54|0
1654848600000|2022-06-10 08:10:00|34.08|31.68|34.15|31.75|34.35|31.95|33.8|31.4|0
1654848900000|2022-06-10 08:15:00|34.13|31.73|34.08|31.68|34.24|31.84|33.94|31.54|0
1654849200000|2022-06-10 08:20:00|34.07|31.67|34.29|31.89|34.31|31.91|34.07|31.67|0
1654849500000|2022-06-10 08:25:00|34.31|31.91|34.26|31.86|34.45|32.05|34|31.6|0
1654849800000|2022-06-10 08:30:00|34.27|31.87|34.4|32|34.42|32.02|34.09|31.69|0
1654850100000|2022-06-10 08:35:00|34.42|32.02|34.42|32.02|34.78|32.38|34.42|32.02|0
1654850400000|2022-06-10 08:40:00|34.44|32.04|34.37|31.97|34.63|32.23|34.37|31.97|0
1654850700000|2022-06-10 08:45:00|34.4|32|34.23|31.83|34.44|32.04|34.09|31.69|0
1654851000000|2022-06-10 08:50:00|34.2|31.8|34.84|32.44|34.94|32.54|34.13|31.73|0
1654851300000|2022-06-10 08:55:00|34.87|32.47|34.62|32.22|34.94|32.54|34.25|31.85|0
1654851600000|2022-06-10 09:00:00|34.65|32.25|34.43|32.03|34.7|32.3|34.2|31.8|0
1654851900000|2022-06-10 09:05:00|34.41|32.01|34.41|32.01|34.43|32.03|34.2|31.8|0
1654852200000|2022-06-10 09:10:00|34.38|31.98|34.26|31.86|34.52|32.12|34.1|31.7|0
1654852500000|2022-06-10 09:15:00|34.24|31.84|34.39|31.99|34.4|32|34.06|31.66|0
1654852800000|2022-06-10 09:20:00|34.43|32.03|34.5|32.1|34.52|32.12|34.26|31.86|0
1654853100000|2022-06-10 09:25:00|34.47|32.07|34.21|31.81|34.61|32.21|34.16|31.76|0
1654853400000|2022-06-10 09:30:00|34.14|31.74|34.38|31.98|34.38|31.98|34.12|31.72|0
1654853700000|2022-06-10 09:35:00|34.4|32|34.55|32.15|34.72|32.32|34.35|31.95|0
1654854000000|2022-06-10 09:40:00|34.52|32.12|34.14|31.74|34.66|32.26|34.14|31.74|0
1654854300000|2022-06-10 09:45:00|34.16|31.76|34.7|32.3|34.7|32.3|34.11|31.71|0
1654854600000|2022-06-10 09:50:00|34.66|32.26|34.92|32.52|34.92|32.52|34.61|32.21|0
1654854900000|2022-06-10 09:55:00|34.94|32.54|34.81|32.41|34.99|32.59|34.78|32.38|0
1654855200000|2022-06-10 10:00:00|34.82|32.42|35.24|32.84|35.4|33|34.58|32.18|0
1654855500000|2022-06-10 10:05:00|35.29|32.89|35.41|33.01|35.53|33.13|35.18|32.78|0
1654855800000|2022-06-10 10:10:00|35.34|32.94|35.34|32.94|35.6|33.2|35.26|32.86|0
1654856100000|2022-06-10 10:15:00|35.31|32.91|35.43|33.03|35.43|33.03|35.14|32.74|0
1654856400000|2022-06-10 10:20:00|35.45|33.05|35.79|33.39|35.79|33.39|35.1|32.7|0
1654856700000|2022-06-10 10:25:00|35.74|33.34|35.75|33.35|35.94|33.54|35.35|32.95|0
1654857000000|2022-06-10 10:30:00|35.78|33.38|35.73|33.33|35.85|33.45|35.53|33.13|0
1654857300000|2022-06-10 10:35:00|35.69|33.29|35.52|33.12|35.73|33.33|35.43|33.03|0
1654857600000|2022-06-10 10:40:00|35.5|33.1|35.67|33.27|35.7|33.3|35.48|33.08|0
1654857900000|2022-06-10 10:45:00|35.7|33.3|35.7|33.3|35.71|33.31|35.45|33.05|0
1654858200000|2022-06-10 10:50:00|35.67|33.27|35.45|33.05|35.79|33.39|35.45|33.05|0
1654858500000|2022-06-10 10:55:00|35.47|33.07|35.38|32.98|35.86|33.46|35.38|32.98|0
1654858800000|2022-06-10 11:00:00|35.35|32.95|35.63|33.23|35.66|33.26|35.3|32.9|0
1654859100000|2022-06-10 11:05:00|35.64|33.24|35.18|32.78|35.64|33.24|35.13|32.73|0
1654859400000|2022-06-10 11:10:00|35.2|32.8|35.08|32.68|35.46|33.06|35.03|32.63|0
1654859700000|2022-06-10 11:15:00|35.15|32.75|35.49|33.09|35.49|33.09|35.15|32.75|0
1654860000000|2022-06-10 11:20:00|35.51|33.11|35.39|32.99|35.56|33.16|35.23|32.83|0
1654860300000|2022-06-10 11:25:00|35.36|32.96|35.29|32.89|35.49|33.09|35.22|32.82|0
1654860600000|2022-06-10 11:30:00|35.27|32.87|34.76|32.36|35.31|32.91|34.64|32.24|0
1654860900000|2022-06-10 11:35:00|34.78|32.38|35.44|33.04|35.49|33.09|34.38|31.98|0
1654861200000|2022-06-10 11:40:00|35.41|33.01|35.1|32.7|35.51|33.11|35.07|32.67|0
1654861500000|2022-06-10 11:45:00|35.07|32.67|35.19|32.79|35.29|32.89|34.96|32.56|0
1654861800000|2022-06-10 11:50:00|35.21|32.81|35.28|32.88|35.33|32.93|35.12|32.72|0
1654862100000|2022-06-10 11:55:00|35.31|32.91|35.45|33.05|35.45|33.05|35.09|32.69|0
1654862400000|2022-06-10 12:00:00|35.43|33.03|35.28|32.88|35.43|33.03|34.92|32.52|0
1654862700000|2022-06-10 12:05:00|35.26|32.86|34.97|32.57|35.27|32.87|34.89|32.49|0
1654863000000|2022-06-10 12:10:00|34.94|32.54|34.82|32.42|35.04|32.64|34.8|32.4|0
1654863300000|2022-06-10 12:15:00|34.84|32.44|34.91|32.51|34.99|32.59|34.77|32.37|0
1654863600000|2022-06-10 12:20:00|34.85|32.45|34.91|32.51|35.05|32.65|34.84|32.44|0
1654863900000|2022-06-10 12:25:00|34.88|32.48|34.97|32.57|35.04|32.64|34.45|32.05|0
1654864200000|2022-06-10 12:30:00|36|33.6|39.71|37.31|40.02|37.62|36|33.6|0
1654864500000|2022-06-10 12:35:00|39.95|37.55|38.16|35.76|40.03|37.63|37.91|35.51|0
1654864800000|2022-06-10 12:40:00|38.11|35.71|38.59|36.19|38.59|36.19|37.08|34.68|0
1654865100000|2022-06-10 12:45:00|38.6|36.2|39.38|36.98|39.38|36.98|38.03|35.63|0
1654865400000|2022-06-10 12:50:00|39.39|36.99|39.51|37.11|40.11|37.71|39.38|36.98|0
1654865700000|2022-06-10 12:55:00|39.67|37.27|42.87|40.47|42.87|40.47|39.59|37.19|0
1654866000000|2022-06-10 13:00:00|42.9|40.5|41.18|38.78|42.9|40.5|40.94|38.54|0
1654866300000|2022-06-10 13:05:00|41.24|38.84|42.24|39.84|42.36|39.96|41.07|38.67|0
1654866600000|2022-06-10 13:10:00|42.3|39.9|42.16|39.76|42.43|40.03|41.74|39.34|0
1654866900000|2022-06-10 13:15:00|42.3|39.9|42.85|40.45|42.85|40.45|41.96|39.56|0
1654867200000|2022-06-10 13:20:00|42.81|40.41|43.61|41.21|43.86|41.46|42.27|39.87|0
1654867500000|2022-06-10 13:25:00|43.7|41.3|42.77|40.37|43.82|41.42|42.77|40.37|0
1654867800000|2022-06-10 13:30:00|42.75|40.35|44.35|41.95|44.62|42.22|41.84|39.44|0
1654868100000|2022-06-10 13:35:00|44.41|42.01|44.19|41.79|45.14|42.74|43.69|41.29|0
1654868400000|2022-06-10 13:40:00|44.25|41.85|43.14|40.74|44.37|41.97|43.14|40.74|0
1654868700000|2022-06-10 13:45:00|43.08|40.68|43.72|41.32|44.04|41.64|42.77|40.37|0
1654869000000|2022-06-10 13:50:00|43.91|41.51|44.93|42.53|44.98|42.58|43.51|41.11|0
1654869300000|2022-06-10 13:55:00|44.91|42.51|44.79|42.39|45.37|42.97|44.39|41.99|0
1654869600000|2022-06-10 14:00:00|45.13|42.73|47.12|44.72|47.43|45.03|45.13|42.73|0
1654869900000|2022-06-10 14:05:00|47.09|44.69|47.65|45.25|47.75|45.35|46.03|43.63|0
1654870200000|2022-06-10 14:10:00|47.72|45.32|45.33|42.93|47.78|45.38|45.27|42.87|0
1654870500000|2022-06-10 14:15:00|45.39|42.99|45.79|43.39|46.02|43.62|45.27|42.87|0
1654870800000|2022-06-10 14:20:00|45.82|43.42|46.44|44.04|46.6|44.2|45.67|43.27|0
1654871100000|2022-06-10 14:25:00|46.35|43.95|46.54|44.14|46.6|44.2|45.57|43.17|0
1654871400000|2022-06-10 14:30:00|46.63|44.23|46.43|44.03|48.04|45.64|45.76|43.36|0
1654871700000|2022-06-10 14:35:00|46.53|44.13|45.68|43.28|46.63|44.23|45.64|43.24|0
1654872000000|2022-06-10 14:40:00|45.76|43.36|45.21|42.81|46.37|43.97|45.21|42.81|0
1654872300000|2022-06-10 14:45:00|45.42|43.02|45.66|43.26|46.08|43.68|45.24|42.84|0
1654872600000|2022-06-10 14:50:00|45.72|43.32|45.77|43.37|46.49|44.09|45.04|42.64|0
1654872900000|2022-06-10 14:55:00|45.71|43.31|47.26|44.86|47.26|44.86|45.62|43.22|0
1654873200000|2022-06-10 15:00:00|47.32|44.92|47.15|44.75|47.57|45.17|46.64|44.24|0
1654873500000|2022-06-10 15:05:00|47.18|44.78|47.27|44.87|47.75|45.35|47.12|44.72|0
1654873800000|2022-06-10 15:10:00|47.37|44.97|47.3|44.9|47.59|45.19|46.77|44.37|0
1654874100000|2022-06-10 15:15:00|47.27|44.87|47.12|44.72|47.65|45.25|46.74|44.34|0
1654874400000|2022-06-10 15:20:00|47.09|44.69|47.78|45.38|47.81|45.41|46.69|44.29|0
1654874700000|2022-06-10 15:25:00|47.86|45.46|48.03|45.63|48.45|46.05|47.72|45.32|0
1654875000000|2022-06-10 15:30:00|48.16|45.76|48.22|45.82|48.67|46.27|47.94|45.54|0
1654875300000|2022-06-10 15:35:00|48.25|45.85|49.06|46.66|49.52|47.12|48.16|45.76|0
1654875600000|2022-06-10 15:40:00|49.09|46.69|47.7|45.3|49.25|46.85|47.69|45.29|0
1654875900000|2022-06-10 15:45:00|47.78|45.38|48.51|46.11|48.51|46.11|47.37|44.97|0
1654876200000|2022-06-10 15:50:00|48.58|46.18|48.28|45.88|48.7|46.3|47.94|45.54|0
1654876500000|2022-06-10 15:55:00|48.25|45.85|47.27|44.87|48.48|46.08|47.05|44.65|0
1654876800000|2022-06-10 16:00:00|47.3|44.9|46.69|44.29|47.46|45.06|46.6|44.2|0
1654877100000|2022-06-10 16:05:00|46.75|44.35|45.22|42.82|46.75|44.35|45.22|42.82|0
1654877400000|2022-06-10 16:10:00|45.25|42.85|46.29|43.89|46.35|43.95|45.25|42.85|0
1654877700000|2022-06-10 16:15:00|46.42|44.02|46.6|44.2|46.88|44.48|46.23|43.83|0
1654878000000|2022-06-10 16:20:00|46.63|44.23|46.99|44.59|47.08|44.68|46.35|43.95|0
1654878300000|2022-06-10 16:25:00|47.02|44.62|46.56|44.16|47.3|44.9|46.56|44.16|0
1654878600000|2022-06-10 16:30:00|46.61|44.21|47.27|44.87|47.46|45.06|46.17|43.77|0
1654878900000|2022-06-10 16:35:00|47.37|44.97|46.89|44.49|47.43|45.03|46.8|44.4|0
1654879200000|2022-06-10 16:40:00|46.86|44.46|46.74|44.34|47.14|44.74|46.33|43.93|0
1654879500000|2022-06-10 16:45:00|46.67|44.27|47.14|44.74|47.33|44.93|46.55|44.15|0
1654879800000|2022-06-10 16:50:00|47.27|44.87|47.8|45.4|47.87|45.47|47.23|44.83|0
1654880100000|2022-06-10 16:55:00|47.83|45.43|47.74|45.34|48.32|45.92|47.44|45.04|0
1654880400000|2022-06-10 17:00:00|47.68|45.28|47.99|45.59|48.38|45.98|47.52|45.12|0
1654880700000|2022-06-10 17:05:00|48.12|45.72|47.86|45.46|48.47|46.07|47.8|45.4|0
1654881000000|2022-06-10 17:10:00|47.83|45.43|48.18|45.78|48.47|46.07|47.64|45.24|0
1654881300000|2022-06-10 17:15:00|48.28|45.88|47.26|44.86|48.37|45.97|47.23|44.83|0
1654881600000|2022-06-10 17:20:00|47.29|44.89|46.97|44.57|47.65|45.25|46.87|44.47|0
1654881900000|2022-06-10 17:25:00|46.93|44.53|46.19|43.79|47.03|44.63|46.19|43.79|0
1654882200000|2022-06-10 17:30:00|46.34|43.94|46.96|44.56|47.37|44.97|46.31|43.91|0
1654882500000|2022-06-10 17:35:00|46.93|44.53|45.87|43.47|46.93|44.53|45.87|43.47|0
1654882800000|2022-06-10 17:40:00|45.84|43.44|46.12|43.72|46.4|44|45.81|43.41|0
1654883100000|2022-06-10 17:45:00|46.09|43.69|45.14|42.74|46.33|43.93|45.08|42.68|0
1654883400000|2022-06-10 17:50:00|45.84|43.44|45.34|42.94|45.84|43.44|44.09|41.69|0
1654883700000|2022-06-10 17:55:00|45.46|43.06|45.67|43.27|46.01|43.61|45.4|43|0
1654884000000|2022-06-10 18:00:00|45.64|43.24|46.44|44.04|46.53|44.13|45.58|43.18|0
1654884300000|2022-06-10 18:05:00|46.5|44.1|45.91|43.51|46.53|44.13|45.7|43.3|0
1654884600000|2022-06-10 18:10:00|45.82|43.42|45.65|43.25|46.15|43.75|45.56|43.16|0
1654884900000|2022-06-10 18:15:00|45.68|43.28|44.7|42.3|45.89|43.49|44.49|42.09|0
1654885200000|2022-06-10 18:20:00|44.73|42.33|44.19|41.79|44.73|42.33|43.98|41.58|0
1654885500000|2022-06-10 18:25:00|44.1|41.7|45|42.6|45.27|42.87|44.1|41.7|0
1654885800000|2022-06-10 18:30:00|44.97|42.57|44.36|41.96|44.97|42.57|43.99|41.59|0
1654886100000|2022-06-10 18:35:00|44.39|41.99|44.87|42.47|44.94|42.54|44.39|41.99|0
1654886400000|2022-06-10 18:40:00|44.93|42.53|45.18|42.78|45.57|43.17|44.87|42.47|0
1654886700000|2022-06-10 18:45:00|45.21|42.81|44.03|41.63|45.24|42.84|44.03|41.63|0
1654887000000|2022-06-10 18:50:00|44.09|41.69|43.92|41.52|44.51|42.11|43.92|41.52|0
1654887300000|2022-06-10 18:55:00|43.88|41.48|43.35|40.95|44.1|41.7|43.08|40.68|0
1654887600000|2022-06-10 19:00:00|43.32|40.92|44.52|42.12|44.65|42.25|42.97|40.57|0
1654887900000|2022-06-10 19:05:00|44.56|42.16|44.62|42.22|45.16|42.76|44.38|41.98|0
1654888200000|2022-06-10 19:10:00|44.65|42.25|43.15|40.75|44.74|42.34|42.98|40.58|0
1654888500000|2022-06-10 19:15:00|43.12|40.72|42.45|40.05|43.24|40.84|42.39|39.99|0
1654888800000|2022-06-10 19:20:00|42.39|39.99|42.62|40.22|43.74|41.34|42.39|39.99|0
1654889100000|2022-06-10 19:25:00|42.51|40.11|41.9|39.5|42.51|40.11|40.92|38.52|0
1654889400000|2022-06-10 19:30:00|41.96|39.56|42.63|40.23|42.8|40.4|41.9|39.5|0
1654889700000|2022-06-10 19:35:00|42.65|40.25|42.25|39.85|42.95|40.55|41.61|39.21|0
1654890000000|2022-06-10 19:40:00|42.27|39.87|43.43|41.03|43.71|41.31|41.96|39.56|0
1654890300000|2022-06-10 19:45:00|43.41|41.01|44.77|42.37|44.83|42.43|43.33|40.93|0
1654890600000|2022-06-10 19:50:00|44.89|42.49|44.75|42.35|45.18|42.78|43.11|40.71|0
1654890900000|2022-06-10 19:55:00|44.72|42.32|46.42|44.02|46.42|44.02|44.42|42.02|0
1654891200000|2022-06-10 20:00:00|46.4|44|45.38|42.98|46.64|44.24|45.38|42.98|0
1654891500000|2022-06-10 20:05:00|45.35|42.95|45.5|43.1|45.67|43.27|45.32|42.92|0
1654891800000|2022-06-10 20:10:00|45.47|43.07|45.19|42.79|45.61|43.21|45.15|42.75|0
1655103900000|2022-06-13 07:05:00|55.38|52.98|54.21|51.81|55.42|53.02|54.08|51.68|0
1655104200000|2022-06-13 07:10:00|54.28|51.88|55.41|53.01|55.74|53.34|54.28|51.88|0
1655104500000|2022-06-13 07:15:00|55.67|53.27|56.04|53.64|56.06|53.66|55.19|52.79|0
1655104800000|2022-06-13 07:20:00|55.87|53.47|54.94|52.54|56.02|53.62|54.87|52.47|0
1655105100000|2022-06-13 07:25:00|55|52.6|55.79|53.39|56.03|53.63|54.83|52.43|0
1655105400000|2022-06-13 07:30:00|55.74|53.34|57.06|54.66|57.14|54.74|55.74|53.34|0
1655105700000|2022-06-13 07:35:00|56.99|54.59|57.04|54.64|57.18|54.78|55.86|53.46|0
1655106000000|2022-06-13 07:40:00|56.93|54.53|57.4|55|57.44|55.04|56.64|54.24|0
1655106300000|2022-06-13 07:45:00|57.32|54.92|56.47|54.07|57.46|55.06|56.3|53.9|0
1655106600000|2022-06-13 07:50:00|56.49|54.09|56.52|54.12|56.62|54.22|55.87|53.47|0
1655106900000|2022-06-13 07:55:00|56.67|54.27|57.05|54.65|57.18|54.78|56.33|53.93|0
1655107200000|2022-06-13 08:00:00|57.2|54.8|58.23|55.83|58.27|55.87|57.13|54.73|0
1655107500000|2022-06-13 08:05:00|58.25|55.85|57.96|55.56|58.39|55.99|57.77|55.37|0
1655107800000|2022-06-13 08:10:00|57.94|55.54|59.41|57.01|59.43|57.03|57.73|55.33|0
1655108100000|2022-06-13 08:15:00|59.43|57.03|60.66|58.26|60.86|58.46|59.16|56.76|0
1655108400000|2022-06-13 08:20:00|60.6|58.2|60.69|58.29|60.71|58.31|60.12|57.72|0
1655108700000|2022-06-13 08:25:00|60.73|58.33|60.45|58.05|60.75|58.35|60.02|57.62|0
1655109000000|2022-06-13 08:30:00|60.53|58.13|59.11|56.71|60.69|58.29|59.11|56.71|0
1655109300000|2022-06-13 08:35:00|59.15|56.75|59.44|57.04|60.01|57.61|59.07|56.67|0
1655109600000|2022-06-13 08:40:00|59.48|57.08|59.14|56.74|59.85|57.45|58.64|56.24|0
1655109900000|2022-06-13 08:45:00|59.34|56.94|59.85|57.45|60.04|57.64|59.18|56.78|0
1655110200000|2022-06-13 08:50:00|59.81|57.41|60.34|57.94|60.84|58.44|58.98|56.58|0
1655110500000|2022-06-13 08:55:00|60.28|57.88|60.92|58.52|60.94|58.54|60.14|57.74|0
1655110800000|2022-06-13 09:00:00|60.98|58.58|59.94|57.54|61.14|58.74|59.94|57.54|0
1655111100000|2022-06-13 09:05:00|59.96|57.56|59.8|57.4|60.57|58.17|59.74|57.34|0
1655111400000|2022-06-13 09:10:00|59.86|57.46|60.17|57.77|60.31|57.91|59.78|57.38|0
1655111700000|2022-06-13 09:15:00|60.21|57.81|59.85|57.45|60.67|58.27|59.7|57.3|0
1655112000000|2022-06-13 09:20:00|59.82|57.42|60.13|57.73|60.25|57.85|58.88|56.48|0
1655112300000|2022-06-13 09:25:00|60.15|57.75|60.16|57.76|60.28|57.88|59.81|57.41|0
1655112600000|2022-06-13 09:30:00|60.12|57.72|60.36|57.96|60.52|58.12|59.93|57.53|0
1655112900000|2022-06-13 09:35:00|60.08|57.68|60.44|58.04|60.92|58.52|59.96|57.56|0
1655113200000|2022-06-13 09:40:00|60.36|57.96|60.55|58.15|61.15|58.75|60.04|57.64|0
1655113500000|2022-06-13 09:45:00|60.47|58.07|59.99|57.59|60.71|58.31|59.86|57.46|0
1655113800000|2022-06-13 09:50:00|60.03|57.63|60.43|58.03|60.51|58.11|59.98|57.58|0
1655114100000|2022-06-13 09:55:00|60.49|58.09|59.83|57.43|60.82|58.42|59.52|57.12|0
1655114400000|2022-06-13 10:00:00|59.71|57.31|59.87|57.47|60.18|57.78|59.36|56.96|0
1655114700000|2022-06-13 10:05:00|59.91|57.51|59.01|56.61|59.99|57.59|59.01|56.61|0
1655115000000|2022-06-13 10:10:00|58.97|56.57|58.6|56.2|59.12|56.72|58.48|56.08|0
1655115300000|2022-06-13 10:15:00|58.65|56.25|59.33|56.93|59.55|57.15|58.65|56.25|0
1655115600000|2022-06-13 10:20:00|59.35|56.95|59.54|57.14|59.76|57.36|59.04|56.64|0
1655115900000|2022-06-13 10:25:00|59.62|57.22|59.4|57|59.68|57.28|59.03|56.63|0
1655116200000|2022-06-13 10:30:00|59.38|56.98|58.53|56.13|59.58|57.18|58.47|56.07|0
1655116500000|2022-06-13 10:35:00|58.51|56.11|59.03|56.63|59.24|56.84|58.33|55.93|0
1655116800000|2022-06-13 10:40:00|59.05|56.65|58.41|56.01|59.12|56.72|58.33|55.93|0
1655117100000|2022-06-13 10:45:00|58.44|56.04|58.98|56.58|59.2|56.8|58.37|55.97|0
1655117400000|2022-06-13 10:50:00|59.02|56.62|58.44|56.04|59.22|56.82|58.36|55.96|0
1655117700000|2022-06-13 10:55:00|58.42|56.02|58.92|56.52|59.07|56.67|58.32|55.92|0
1655118000000|2022-06-13 11:00:00|58.67|56.27|58.03|55.63|58.71|56.31|57.86|55.46|0
1655118300000|2022-06-13 11:05:00|58.01|55.61|58.82|56.42|58.93|56.53|57.82|55.42|0
1655118600000|2022-06-13 11:10:00|58.78|56.38|59.05|56.65|59.42|57.02|58.78|56.38|0
1655118900000|2022-06-13 11:15:00|59.08|56.68|59.12|56.72|59.24|56.84|58.48|56.08|0
1655119200000|2022-06-13 11:20:00|59.24|56.84|59.74|57.34|59.82|57.42|59.04|56.64|0
1655119500000|2022-06-13 11:25:00|59.66|57.26|59.15|56.75|59.9|57.5|58.73|56.33|0
1655119800000|2022-06-13 11:30:00|59.11|56.71|59.7|57.3|59.78|57.38|58.65|56.25|0
1655120100000|2022-06-13 11:35:00|59.68|57.28|59.17|56.77|59.81|57.41|58.88|56.48|0
1655120400000|2022-06-13 11:40:00|59.13|56.73|60.24|57.84|60.24|57.84|59.01|56.61|0
1655120700000|2022-06-13 11:45:00|60.2|57.8|60.48|58.08|60.48|58.08|59.95|57.55|0
1655121000000|2022-06-13 11:50:00|60.44|58.04|60.3|57.9|60.76|58.36|60.2|57.8|0
1655121300000|2022-06-13 11:55:00|60.26|57.86|60.59|58.19|60.71|58.31|60.2|57.8|0
1655121600000|2022-06-13 12:00:00|61.06|58.66|62.91|60.51|63.34|60.94|61.04|58.64|0
1655121900000|2022-06-13 12:05:00|62.93|60.53|62.72|60.32|63.39|60.99|62.44|60.04|0
1655122200000|2022-06-13 12:10:00|62.68|60.28|61.48|59.08|62.82|60.42|61.48|59.08|0
1655122500000|2022-06-13 12:15:00|61.54|59.14|60.88|58.48|62.45|60.05|60.76|58.36|0
1655122800000|2022-06-13 12:20:00|60.84|58.44|60.41|58.01|60.92|58.52|60.29|57.89|0
1655123100000|2022-06-13 12:25:00|60.48|58.08|60.72|58.32|60.91|58.51|60.33|57.93|0
1655123400000|2022-06-13 12:30:00|60.76|58.36|60.95|58.55|60.95|58.55|60.32|57.92|0
1655123700000|2022-06-13 12:35:00|60.99|58.59|60.54|58.14|61.56|59.16|60.54|58.14|0
1655124000000|2022-06-13 12:40:00|60.65|58.25|61|58.6|61.34|58.94|60.38|57.98|0
1655124300000|2022-06-13 12:45:00|61.04|58.64|61.36|58.96|61.6|59.2|60.73|58.33|0
1655124600000|2022-06-13 12:50:00|61.32|58.92|61.47|59.07|61.55|59.15|60.76|58.36|0
1655124900000|2022-06-13 12:55:00|61.44|59.04|61.87|59.47|61.95|59.55|61.12|58.72|0
1655125200000|2022-06-13 13:00:00|61.91|59.51|62.15|59.75|62.35|59.95|61.91|59.51|0
1655125500000|2022-06-13 13:05:00|62.11|59.71|62.07|59.67|62.37|59.97|61.75|59.35|0
1655125800000|2022-06-13 13:10:00|62.03|59.63|61.69|59.29|62.29|59.89|61.31|58.91|0
1655126100000|2022-06-13 13:15:00|61.65|59.25|62.29|59.89|62.29|59.89|61.49|59.09|0
1655126400000|2022-06-13 13:20:00|62.33|59.93|62.85|60.45|62.93|60.53|62.29|59.89|0
1655126700000|2022-06-13 13:25:00|62.81|60.41|63.29|60.89|63.33|60.93|62.57|60.17|0
1655127000000|2022-06-13 13:30:00|63.46|61.06|61.08|58.68|63.46|61.06|60.44|58.04|0
1655127300000|2022-06-13 13:35:00|61.16|58.76|62.12|59.72|62.12|59.72|59.91|57.51|0
1655127600000|2022-06-13 13:40:00|62.28|59.88|61.92|59.52|63.95|61.55|61.72|59.32|0
1655127900000|2022-06-13 13:45:00|62.18|59.78|62.84|60.44|62.99|60.59|60.53|58.13|0
1655128200000|2022-06-13 13:50:00|62.89|60.49|62.6|60.2|63.13|60.73|61.84|59.44|0
1655128500000|2022-06-13 13:55:00|62.62|60.22|62.72|60.32|62.86|60.46|61.67|59.27|0
1655128800000|2022-06-13 14:00:00|62.58|60.18|62.61|60.21|63.62|61.22|61.25|58.85|0
1655129100000|2022-06-13 14:05:00|62.33|59.93|62.28|59.88|62.61|60.21|60.88|58.48|0
1655129400000|2022-06-13 14:10:00|62.32|59.92|64.06|61.66|64.28|61.88|61.76|59.36|0
1655129700000|2022-06-13 14:15:00|64.17|61.77|65.68|63.28|66.11|63.71|64.13|61.73|0
1655130000000|2022-06-13 14:20:00|65.89|63.49|66.36|63.96|66.36|63.96|64.88|62.48|0
1655130300000|2022-06-13 14:25:00|66.4|64|67.12|64.72|67.6|65.2|65.89|63.49|0
1655130600000|2022-06-13 14:30:00|67.21|64.81|67.06|64.66|68.27|65.87|66.42|64.02|0
1655130900000|2022-06-13 14:35:00|67.14|64.74|67.05|64.65|67.23|64.83|66.24|63.84|0
1655131200000|2022-06-13 14:40:00|67.23|64.83|69.27|66.87|69.56|67.16|67.22|64.82|0
1655131500000|2022-06-13 14:45:00|69.32|66.92|70.65|68.25|70.74|68.34|69.12|66.72|0
1655131800000|2022-06-13 14:50:00|70.7|68.3|69.98|67.58|71.24|68.84|69.76|67.36|0
1655132100000|2022-06-13 14:55:00|69.94|67.54|70.16|67.76|70.34|67.94|69.32|66.92|0
1655132400000|2022-06-13 15:00:00|69.98|67.58|71.41|69.01|71.73|69.33|69.93|67.53|0
1655132700000|2022-06-13 15:05:00|71.45|69.05|71.23|68.83|71.77|69.37|70.87|68.47|0
1655133000000|2022-06-13 15:10:00|71.32|68.92|69.98|67.58|71.82|69.42|69.93|67.53|0
1655133300000|2022-06-13 15:15:00|70.11|67.71|66.92|64.52|70.11|67.71|66.83|64.43|0
1655133600000|2022-06-13 15:20:00|67.01|64.61|65.79|63.39|67.72|65.32|65.79|63.39|0
1655133900000|2022-06-13 15:25:00|65.66|63.26|67.26|64.86|67.39|64.99|65.5|63.1|0
1655134200000|2022-06-13 15:30:00|67.22|64.82|67.99|65.59|69.39|66.99|66.79|64.39|0
1655134500000|2022-06-13 15:35:00|68.25|65.85|66.15|63.75|68.25|65.85|66.15|63.75|0
1655134800000|2022-06-13 15:40:00|66.11|63.71|65.6|63.2|66.81|64.41|65.06|62.66|0
1655135100000|2022-06-13 15:45:00|65.56|63.16|65.62|63.22|67.13|64.73|65.44|63.04|0
1655135400000|2022-06-13 15:50:00|65.6|63.2|67.28|64.88|67.36|64.96|65.08|62.68|0
1655135700000|2022-06-13 15:55:00|67.24|64.84|66|63.6|67.28|64.88|65.91|63.51|0
1655136000000|2022-06-13 16:00:00|66.21|63.81|65.98|63.58|66.76|64.36|64.91|62.51|0
1655136300000|2022-06-13 16:05:00|65.77|63.37|65.27|62.87|66.53|64.13|64.14|61.74|0
1655136600000|2022-06-13 16:10:00|65.56|63.16|64.64|62.24|65.9|63.5|63.52|61.12|0
1655136900000|2022-06-13 16:15:00|64.55|62.15|64.76|62.36|65.51|63.11|63.85|61.45|0
1655137200000|2022-06-13 16:20:00|64.63|62.23|64.71|62.31|65.17|62.77|63.72|61.32|0
1655137500000|2022-06-13 16:25:00|64.74|62.34|64.46|62.06|64.92|62.52|63.76|61.36|0
1655137800000|2022-06-13 16:30:00|64.67|62.27|62.58|60.18|65.13|62.73|62.13|59.73|0
1655138100000|2022-06-13 16:35:00|62.66|60.26|61.03|58.63|63.33|60.93|60.67|58.27|0
1655138400000|2022-06-13 16:40:00|61.11|58.71|63.4|61|63.56|61.16|61.07|58.67|0
1655138700000|2022-06-13 16:45:00|63.52|61.12|63.85|61.45|63.93|61.53|63.03|60.63|0
1655139000000|2022-06-13 16:50:00|63.97|61.57|64.76|62.36|64.84|62.44|63.11|60.71|0
1655139300000|2022-06-13 16:55:00|64.84|62.44|65.67|63.27|65.84|63.44|64.38|61.98|0
1655139600000|2022-06-13 17:00:00|65.8|63.4|67.3|64.42|67.35|64.47|65.4|62.52|0
1655139900000|2022-06-13 17:05:00|67.43|64.55|66.83|63.95|67.78|64.9|66.83|63.95|0
1655140200000|2022-06-13 17:10:00|66.87|63.99|66.83|63.95|67.69|64.81|66.83|63.95|0
1655140500000|2022-06-13 17:15:00|66.87|63.99|66.87|63.99|67.3|64.42|66.64|63.76|0
1655140800000|2022-06-13 17:20:00|67.17|64.29|67.34|64.46|67.7|64.82|66.85|63.97|0
1655141100000|2022-06-13 17:25:00|67.21|64.33|67.55|64.67|68.28|65.4|66.99|64.11|0
1655141400000|2022-06-13 17:30:00|67.68|64.8|68.32|65.44|68.41|65.53|67.03|64.15|0
1655141700000|2022-06-13 17:35:00|68.37|65.49|66.9|64.02|68.5|65.62|66.9|64.02|0
1655142000000|2022-06-13 17:40:00|66.94|64.06|64.83|61.95|66.94|64.06|64.83|61.95|0
1655142300000|2022-06-13 17:45:00|64.79|61.91|63.63|60.75|65.08|62.2|63.63|60.75|0
1655142600000|2022-06-13 17:50:00|63.19|60.31|64.42|61.54|64.79|61.91|62.82|59.94|0
1655142900000|2022-06-13 17:55:00|64.05|61.17|63.8|60.92|64.29|61.41|63.43|60.55|0
1655143200000|2022-06-13 18:00:00|63.84|60.96|64.84|62.44|65.22|62.82|63.8|60.92|0
1655143500000|2022-06-13 18:05:00|64.88|62.48|66.21|63.81|66.99|64.59|64.86|62.46|0
1655143800000|2022-06-13 18:10:00|66.34|63.94|67.1|64.7|67.15|64.75|65.91|63.51|0
1655144100000|2022-06-13 18:15:00|67.52|64.64|66.44|63.56|67.52|64.64|66.23|63.35|0
1655144400000|2022-06-13 18:20:00|66.4|63.52|66.57|63.69|66.65|63.77|65.55|62.67|0
1655144700000|2022-06-13 18:25:00|66.61|63.73|66.56|63.68|66.74|63.86|65.89|63.01|0
1655145000000|2022-06-13 18:30:00|66.69|63.81|66.84|63.96|68.28|65.4|66.35|63.47|0
1655145300000|2022-06-13 18:35:00|66.82|63.94|65.76|62.88|66.99|64.11|64.83|61.95|0
1655145600000|2022-06-13 18:40:00|65.59|62.71|65.67|62.79|66.26|63.38|64.71|61.83|0
1655145900000|2022-06-13 18:45:00|65.5|62.62|65.88|63|66.43|63.55|64.96|62.08|0
1655146200000|2022-06-13 18:50:00|66|63.12|66.77|63.89|67.11|64.23|66|63.12|0
1655146500000|2022-06-13 18:55:00|66.98|64.1|68.1|65.22|68.45|65.57|66.98|64.1|0
1655146800000|2022-06-13 19:00:00|68.31|65.43|68.22|65.34|69.58|66.7|67.33|64.45|0
1655147100000|2022-06-13 19:05:00|68.35|65.47|69.44|66.56|69.62|66.74|67.79|64.91|0
1655147400000|2022-06-13 19:10:00|69.48|66.6|70.28|67.4|70.59|67.71|69.44|66.56|0
1655147700000|2022-06-13 19:15:00|70.41|67.53|69.61|66.73|71.31|68.43|66.88|64|0
1655148000000|2022-06-13 19:20:00|69.83|66.95|71.19|68.31|71.32|68.44|68.86|65.98|0
1655148300000|2022-06-13 19:25:00|71.32|68.44|72.31|69.43|72.31|69.43|70.69|67.81|0
1655148600000|2022-06-13 19:30:00|72.29|69.41|72.95|70.07|73.78|70.9|71.99|69.11|0
1655148900000|2022-06-13 19:35:00|72.86|69.98|73.41|70.53|73.52|70.64|71.09|68.21|0
1655149200000|2022-06-13 19:40:00|73.34|70.46|75.66|72.78|76.38|73.5|73.18|70.3|0
1655149500000|2022-06-13 19:45:00|75.7|72.82|75.26|72.38|75.89|73.01|74.05|71.17|0
1655149800000|2022-06-13 19:50:00|75.3|72.42|74.51|71.63|77.17|74.29|74.35|71.47|0
1655150100000|2022-06-13 19:55:00|74.3|71.42|72.91|70.03|75.15|72.27|72.91|70.03|0
1655150400000|2022-06-13 20:00:00|73.18|70.3|72.49|69.61|74.71|71.83|72.49|69.61|0
1655150700000|2022-06-13 20:05:00|72.54|69.66|71.5|69.1|72.65|69.77|71.48|68.98|0
1655151000000|2022-06-13 20:10:00|71.48|69.08|71.88|69.48|71.93|69.53|70.67|68.27|0
1655151300000|2022-06-13 20:15:00|71.97|69.57|72.22|69.42|72.51|69.71|71.5|68.7|0
1655151600000|2022-06-13 20:20:00|72.17|69.37|72.94|70.14|73.01|70.21|72.13|69.33|0
1655151900000|2022-06-13 20:25:00|72.99|70.19|72.44|69.64|73.08|70.28|72.3|69.5|0
1655152200000|2022-06-13 20:30:00|72.39|69.59|71.96|69.16|72.39|69.59|71.76|68.96|0
1655152500000|2022-06-13 20:35:00|72|69.2|71.44|68.64|72.25|69.45|71.35|68.55|0
1655152800000|2022-06-13 20:40:00|71.48|68.68|71.43|68.63|71.68|68.88|71.25|68.45|0
1655153100000|2022-06-13 20:45:00|71.39|68.59|71.7|68.9|71.74|68.94|71.18|68.38|0
1655153400000|2022-06-13 20:50:00|71.72|68.92|71.58|68.78|72.04|69.24|71.49|68.69|0
1655153700000|2022-06-13 20:55:00|71.54|68.74|71.72|68.92|72.17|69.37|71.47|68.67|0
1655154000000|2022-06-13 21:00:00|71.67|68.87|71.82|69.02|71.85|69.05|71.65|68.85|0
1655154300000|2022-06-13 21:05:00|71.84|69.04|71.74|68.94|71.84|69.04|71.69|68.89|0
1655154600000|2022-06-13 21:10:00|71.8|69|71.84|69.04|71.89|69.09|71.71|68.91|0
1655154900000|2022-06-13 21:15:00|71.82|69.02|71.73|68.93|71.82|69.02|71.69|68.89|0
1655155200000|2022-06-13 21:20:00|71.74|68.94|71.5|68.7|71.77|68.97|71.5|68.7|0
1655155500000|2022-06-13 21:25:00|71.48|68.68|71.52|68.72|71.55|68.75|71.41|68.61|0
1655155800000|2022-06-13 21:30:00|71.51|68.71|71.48|68.68|71.51|68.71|71.36|68.56|0
1655156100000|2022-06-13 21:35:00|71.44|68.64|71.38|68.58|71.45|68.65|71.33|68.53|0
1655156400000|2022-06-13 21:40:00|71.4|68.6|71.5|68.7|71.53|68.73|71.4|68.6|0
1655156700000|2022-06-13 21:45:00|71.47|68.67|71.58|68.78|71.6|68.8|71.46|68.66|0
1655157000000|2022-06-13 21:50:00|71.54|68.74|71.5|68.7|71.6|68.8|71.41|68.61|0
1655157300000|2022-06-13 21:55:00|71.52|68.72|71.43|68.63|71.57|68.77|71.35|68.55|0
1655157600000|2022-06-13 22:00:00|71.36|68.56|70.76|67.96|71.36|68.56|70.27|67.47|0
1655157900000|2022-06-13 22:05:00|70.71|67.91|70.04|67.24|70.71|67.91|70.04|67.24|0
1655158200000|2022-06-13 22:10:00|70.09|67.29|70.54|67.74|70.65|67.85|70.09|67.29|0
1655158500000|2022-06-13 22:15:00|70.49|67.69|70.18|67.38|70.49|67.69|70.14|67.34|0
1655158800000|2022-06-13 22:20:00|70.16|67.36|70.24|67.44|70.53|67.73|70.09|67.29|0
1655159100000|2022-06-13 22:25:00|70.22|67.42|70.17|67.37|70.4|67.6|70.17|67.37|0
1655159400000|2022-06-13 22:30:00|70.2|67.4|70.44|67.64|70.53|67.73|70.13|67.33|0
1655159700000|2022-06-13 22:35:00|70.52|67.72|70.48|67.68|70.61|67.81|70.48|67.68|0
1655160000000|2022-06-13 22:40:00|70.5|67.7|70.67|67.87|70.79|67.99|70.43|67.63|0
1655160300000|2022-06-13 22:45:00|70.7|67.9|70.74|67.94|70.89|68.09|70.7|67.9|0
1655160600000|2022-06-13 22:50:00|70.78|67.98|70.78|67.98|71|68.2|70.76|67.96|0
1655160900000|2022-06-13 22:55:00|70.76|67.96|70.95|68.15|70.95|68.15|70.58|67.78|0
1655161200000|2022-06-13 23:00:00|70.91|68.11|71.17|68.37|71.17|68.37|70.77|67.97|0
1655161500000|2022-06-13 23:05:00|71.13|68.33|71.17|68.37|71.22|68.42|70.93|68.13|0
1655161800000|2022-06-13 23:10:00|71.21|68.41|71.46|68.66|71.57|68.77|71.15|68.35|0
1655162100000|2022-06-13 23:15:00|71.48|68.68|71.77|68.97|72.02|69.22|71.48|68.68|0
1655162400000|2022-06-13 23:20:00|71.79|68.99|71.43|68.63|71.81|69.01|71.39|68.59|0
1655162700000|2022-06-13 23:25:00|71.41|68.61|71.38|68.58|71.7|68.9|71.32|68.52|0
1655163000000|2022-06-13 23:30:00|71.43|68.63|71.9|69.1|71.92|69.12|71.29|68.49|0
1655163300000|2022-06-13 23:35:00|71.85|69.05|72.25|69.45|72.25|69.45|71.74|68.94|0
1655163600000|2022-06-13 23:40:00|72.28|69.48|72.5|69.7|72.53|69.73|72.28|69.48|0
1655163900000|2022-06-13 23:45:00|72.48|69.68|72.04|69.24|72.54|69.74|72|69.2|0
1655164200000|2022-06-13 23:50:00|72.02|69.22|71.88|69.08|72.11|69.31|71.82|69.02|0
1655164500000|2022-06-13 23:55:00|71.9|69.1|71.18|68.38|71.9|69.1|71.18|68.38|0
1655164800000|2022-06-14 00:00:00|71.23|68.43|71.54|68.74|71.72|68.92|70.78|67.98|0
1655165100000|2022-06-14 00:05:00|71.49|68.69|70.4|67.6|71.79|68.99|70.4|67.6|0
1655165400000|2022-06-14 00:10:00|70.38|67.58|70.15|67.35|70.46|67.66|69.85|67.05|0
1655165700000|2022-06-14 00:15:00|70.2|67.4|71.19|68.39|71.51|68.71|69.84|67.04|0
1655166000000|2022-06-14 00:20:00|71.17|68.37|70.35|67.55|71.35|68.55|70.19|67.39|0
1655166300000|2022-06-14 00:25:00|70.37|67.57|70.1|67.3|70.5|67.7|69.83|67.03|0
1655166600000|2022-06-14 00:30:00|70.08|67.28|69.31|66.51|70.43|67.63|69.26|66.46|0
1655166900000|2022-06-14 00:35:00|69.26|66.46|68.74|65.94|69.35|66.55|68.52|65.72|0
1655167200000|2022-06-14 00:40:00|68.69|65.89|68.84|66.04|69.06|66.26|68.48|65.68|0
1655167500000|2022-06-14 00:45:00|68.86|66.06|69.41|66.61|69.43|66.63|68.8|66|0
1655167800000|2022-06-14 00:50:00|69.38|66.58|69.12|66.32|69.64|66.84|69.03|66.23|0
1655168100000|2022-06-14 00:55:00|68.99|66.19|69.03|66.23|69.51|66.71|68.81|66.01|0
1655168400000|2022-06-14 01:00:00|69.07|66.27|68.98|66.18|69.44|66.64|68.85|66.05|0
1655168700000|2022-06-14 01:05:00|68.96|66.16|69.63|66.83|69.68|66.88|68.81|66.01|0
1655169000000|2022-06-14 01:10:00|69.68|66.88|69.54|66.74|69.68|66.88|69.28|66.48|0
1655169300000|2022-06-14 01:15:00|69.57|66.77|69.76|66.96|69.8|67|69.19|66.39|0
1655169600000|2022-06-14 01:20:00|69.67|66.87|69.32|66.52|69.85|67.05|69.27|66.47|0
1655169900000|2022-06-14 01:25:00|69.36|66.56|70.24|67.44|70.24|67.44|69.23|66.43|0
1655170200000|2022-06-14 01:30:00|70.28|67.48|69.53|66.73|70.55|67.75|69.49|66.69|0
1655170500000|2022-06-14 01:35:00|69.55|66.75|69.61|66.81|69.77|66.97|69.22|66.42|0
1655170800000|2022-06-14 01:40:00|69.57|66.77|70.18|67.38|70.18|67.38|69.57|66.77|0
1655171100000|2022-06-14 01:45:00|70.27|67.47|70.67|67.87|70.94|68.14|70.27|67.47|0
1655171400000|2022-06-14 01:50:00|70.71|67.91|70.75|67.95|70.93|68.13|70.29|67.49|0
1655171700000|2022-06-14 01:55:00|70.84|68.04|70.88|68.08|71.22|68.42|70.71|67.91|0
1655172000000|2022-06-14 02:00:00|70.97|68.17|70.61|67.81|71.04|68.24|70.3|67.5|0
1655172300000|2022-06-14 02:05:00|70.57|67.77|69.86|67.06|70.75|67.95|69.73|66.93|0
1655172600000|2022-06-14 02:10:00|69.9|67.1|70.08|67.28|70.21|67.41|69.72|66.92|0
1655172900000|2022-06-14 02:15:00|70.03|67.23|70.29|67.49|70.38|67.58|69.72|66.92|0
1655173200000|2022-06-14 02:20:00|70.27|67.47|69.94|67.14|70.29|67.49|69.87|67.07|0
1655173500000|2022-06-14 02:25:00|69.98|67.18|70.02|67.22|70.33|67.53|69.85|67.05|0
1655173800000|2022-06-14 02:30:00|70.09|67.29|69.71|66.91|70.15|67.35|69.45|66.65|0
1655174100000|2022-06-14 02:35:00|69.67|66.87|69.58|66.78|69.76|66.96|69.4|66.6|0
1655174400000|2022-06-14 02:40:00|69.53|66.73|69.71|66.91|69.79|66.99|69.36|66.56|0
1655174700000|2022-06-14 02:45:00|69.75|66.95|69.7|66.9|69.92|67.12|69.44|66.64|0
1655175000000|2022-06-14 02:50:00|69.68|66.88|69.57|66.77|69.7|66.9|69.39|66.59|0
1655175300000|2022-06-14 02:55:00|69.59|66.79|69.26|66.46|69.61|66.81|69.15|66.35|0
1655175600000|2022-06-14 03:00:00|69.3|66.5|68.73|65.93|69.3|66.5|68.73|65.93|0
1655175900000|2022-06-14 03:05:00|68.78|65.98|69.03|66.23|69.12|66.32|68.77|65.97|0
1655176200000|2022-06-14 03:10:00|68.99|66.19|68.51|65.71|68.99|66.19|68.43|65.63|0
1655176500000|2022-06-14 03:15:00|68.53|65.73|68.77|65.97|68.81|66.01|68.53|65.73|0
1655176800000|2022-06-14 03:20:00|68.79|65.99|68.63|65.83|68.81|66.01|68.59|65.79|0
1655177100000|2022-06-14 03:25:00|68.66|65.86|68.61|65.81|68.76|65.96|68.46|65.66|0
1655177400000|2022-06-14 03:30:00|68.59|65.79|67.94|65.14|68.67|65.87|67.77|64.97|0
1655177700000|2022-06-14 03:35:00|67.98|65.18|68.19|65.39|68.24|65.44|67.81|65.01|0
1655178000000|2022-06-14 03:40:00|68.24|65.44|68.21|65.41|68.41|65.61|68.19|65.39|0
1655178300000|2022-06-14 03:45:00|68.23|65.43|68.19|65.39|68.36|65.56|67.97|65.17|0
1655178600000|2022-06-14 03:50:00|68.23|65.43|67.92|65.12|68.31|65.51|67.9|65.1|0
1655178900000|2022-06-14 03:55:00|67.97|65.17|68.05|65.25|68.18|65.38|67.79|64.99|0
1655179200000|2022-06-14 04:00:00|68.01|65.21|65.13|62.33|68.01|65.21|64.88|62.08|0
1655179500000|2022-06-14 04:05:00|65.05|62.25|64.77|61.97|65.17|62.37|64.75|61.95|0
1655179800000|2022-06-14 04:10:00|64.75|61.95|64.57|61.77|64.92|62.12|64.46|61.66|0
1655180100000|2022-06-14 04:15:00|64.46|61.66|64.46|61.66|64.71|61.91|64.29|61.49|0
1655180400000|2022-06-14 04:20:00|64.02|61.22|64.26|61.46|64.43|61.63|63.9|61.1|0
1655180700000|2022-06-14 04:25:00|64.22|61.42|64.06|61.26|64.64|61.84|64.01|61.21|0
1655181000000|2022-06-14 04:30:00|64.08|61.28|64.36|61.56|64.72|61.92|64.08|61.28|0
1655181300000|2022-06-14 04:35:00|64.4|61.6|64.53|61.73|64.84|62.04|64.38|61.58|0
1655181600000|2022-06-14 04:40:00|64.59|61.79|64.54|61.74|64.67|61.87|64.46|61.66|0
1655181900000|2022-06-14 04:45:00|64.58|61.78|64.87|62.07|65.04|62.24|64.54|61.74|0
1655182200000|2022-06-14 04:50:00|64.91|62.11|64.54|61.74|65.12|62.32|64.41|61.61|0
1655182500000|2022-06-14 04:55:00|64.52|61.72|64.45|61.65|64.62|61.82|64.33|61.53|0
1655182800000|2022-06-14 05:00:00|64.41|61.61|64.08|61.28|64.61|61.81|63.95|61.15|0
1655183100000|2022-06-14 05:05:00|64.03|61.23|63.87|61.07|64.06|61.26|63.58|60.78|0
1655183400000|2022-06-14 05:10:00|63.79|60.99|63.99|61.19|64.19|61.39|63.56|60.76|0
1655183700000|2022-06-14 05:15:00|64.03|61.23|64.23|61.43|64.4|61.6|64.03|61.23|0
1655184000000|2022-06-14 05:20:00|64.25|61.45|64.27|61.47|64.35|61.55|64.15|61.35|0
1655184300000|2022-06-14 05:25:00|64.31|61.51|64.31|61.51|64.43|61.63|64.02|61.22|0
1655184600000|2022-06-14 05:30:00|64.27|61.47|64.47|61.67|64.64|61.84|63.85|61.05|0
1655184900000|2022-06-14 05:35:00|64.43|61.63|64.28|61.48|64.47|61.67|63.89|61.09|0
1655185200000|2022-06-14 05:40:00|64.3|61.5|63.48|60.68|64.3|61.5|63.28|60.48|0
1655185500000|2022-06-14 05:45:00|63.52|60.72|63.47|60.67|63.64|60.84|63.15|60.35|0
1655185800000|2022-06-14 05:50:00|63.52|60.72|62.9|60.1|63.6|60.8|62.86|60.06|0
1655186100000|2022-06-14 05:55:00|62.86|60.06|63.14|60.34|63.22|60.42|62.7|59.9|0
1655186400000|2022-06-14 06:00:00|63.22|60.42|62.49|59.69|63.43|60.63|62.21|59.41|0
1655186700000|2022-06-14 06:05:00|62.53|59.73|62.35|59.55|62.73|59.93|62.31|59.51|0
1655187000000|2022-06-14 06:10:00|62.37|59.57|62.25|59.45|62.65|59.85|62.17|59.37|0
1655187300000|2022-06-14 06:15:00|62.29|59.49|62.08|59.28|62.45|59.65|61.96|59.16|0
1655187600000|2022-06-14 06:20:00|62.04|59.24|62.58|59.78|62.64|59.84|62|59.2|0
1655187900000|2022-06-14 06:25:00|62.6|59.8|63.08|60.28|63.08|60.28|62.18|59.38|0
1655188200000|2022-06-14 06:30:00|63.04|60.24|61.45|58.65|65.56|62.76|61.41|58.61|0
1655188500000|2022-06-14 06:35:00|61.41|58.61|62.13|59.33|62.19|59.39|61.41|58.61|0
1655188800000|2022-06-14 06:40:00|62.17|59.37|61.88|59.08|62.21|59.41|61.72|58.92|0
1655189100000|2022-06-14 06:45:00|61.84|59.04|61.28|58.48|61.88|59.08|61.28|58.48|0
1655189400000|2022-06-14 06:50:00|61.36|58.56|61.6|58.8|61.68|58.88|61.36|58.56|0
1655189700000|2022-06-14 06:55:00|61.64|58.84|61.67|58.87|61.95|59.15|61.47|58.67|0
1655190000000|2022-06-14 07:00:00|61.91|59.11|62.09|59.29|62.24|59.44|61.65|58.85|0
1655190300000|2022-06-14 07:05:00|61.83|59.43|62.35|59.95|62.52|60.12|61.27|58.87|0
1655190600000|2022-06-14 07:10:00|62.44|60.04|63.13|60.73|63.21|60.81|62.11|59.71|0
1655190900000|2022-06-14 07:15:00|63.04|60.64|63.08|60.68|63.62|61.22|62.72|60.32|0
1655191200000|2022-06-14 07:20:00|63|60.6|64.24|61.84|65.03|62.63|63|60.6|0
1655191500000|2022-06-14 07:25:00|64.29|61.89|64.74|62.34|65.33|62.93|64.16|61.76|0
1655191800000|2022-06-14 07:30:00|64.78|62.38|63.99|61.59|65.5|63.1|63.87|61.47|0
1655192100000|2022-06-14 07:35:00|64.03|61.63|64.23|61.83|64.53|62.13|63.86|61.46|0
1655192400000|2022-06-14 07:40:00|64.19|61.79|63.28|60.88|64.23|61.83|63.2|60.8|0
1655192700000|2022-06-14 07:45:00|63.24|60.84|62.87|60.47|63.39|60.99|62.57|60.17|0
1655193000000|2022-06-14 07:50:00|62.91|60.51|62.91|60.51|63.03|60.63|62.22|59.82|0
1655193300000|2022-06-14 07:55:00|62.95|60.55|62.93|60.53|63.83|61.43|62.6|60.2|0
1655193600000|2022-06-14 08:00:00|63.09|60.69|63.6|61.2|64.31|61.91|62.62|60.22|0
1655193900000|2022-06-14 08:05:00|63.62|61.22|64.69|62.29|64.82|62.42|63.62|61.22|0
1655194200000|2022-06-14 08:10:00|64.71|62.31|64.35|61.95|64.9|62.5|63.86|61.46|0
1655194500000|2022-06-14 08:15:00|64.23|61.83|64.68|62.28|64.77|62.37|63.86|61.46|0
1655194800000|2022-06-14 08:20:00|64.73|62.33|64.18|61.78|64.73|62.33|64.06|61.66|0
1655195100000|2022-06-14 08:25:00|64.22|61.82|63.87|61.47|64.51|62.11|63.73|61.33|0
1655195400000|2022-06-14 08:30:00|63.93|61.53|63.76|61.36|64.82|62.42|63.7|61.3|0
1655195700000|2022-06-14 08:35:00|63.8|61.4|65.05|62.65|65.05|62.65|63.72|61.32|0
1655196000000|2022-06-14 08:40:00|65.01|62.61|65.44|63.04|65.74|63.34|64.88|62.48|0
1655196300000|2022-06-14 08:45:00|65.42|63.02|66.11|63.71|66.11|63.71|65.23|62.83|0
1655196600000|2022-06-14 08:50:00|66.14|63.74|66.62|64.22|66.62|64.22|65.94|63.54|0
1655196900000|2022-06-14 08:55:00|66.56|64.16|67.38|64.98|68.17|65.77|66.15|63.75|0
1655197200000|2022-06-14 09:00:00|67.42|65.02|67.2|64.8|67.76|65.36|66.92|64.52|0
1655197500000|2022-06-14 09:05:00|67.24|64.84|67.72|65.32|67.85|65.45|67.16|64.76|0
1655197800000|2022-06-14 09:10:00|67.67|65.27|68.26|65.86|68.32|65.92|67.52|65.12|0
1655198100000|2022-06-14 09:15:00|68.28|65.88|67.58|65.18|68.41|66.01|67.45|65.05|0
1655198400000|2022-06-14 09:20:00|67.52|65.12|66.89|64.49|67.8|65.4|66.76|64.36|0
1655198700000|2022-06-14 09:25:00|66.97|64.57|68.14|65.74|68.18|65.78|66.97|64.57|0
1655199000000|2022-06-14 09:30:00|68.12|65.72|68.31|65.91|68.31|65.91|67.57|65.17|0
1655199300000|2022-06-14 09:35:00|68.22|65.82|67.4|65|68.24|65.84|66.92|64.52|0
1655199600000|2022-06-14 09:40:00|67.48|65.08|67|64.6|67.48|65.08|66.96|64.56|0
1655199900000|2022-06-14 09:45:00|66.98|64.58|66.87|64.47|67.3|64.9|66.66|64.26|0
1655200200000|2022-06-14 09:50:00|66.94|64.54|67.34|64.94|67.43|65.03|66.81|64.41|0
1655200500000|2022-06-14 09:55:00|67.37|64.97|67.3|64.9|67.82|65.42|66.98|64.58|0
1655200800000|2022-06-14 10:00:00|67.32|64.92|68.81|66.41|68.94|66.54|67.24|64.84|0
1655201100000|2022-06-14 10:05:00|68.83|66.43|68.28|65.88|68.85|66.45|68.15|65.75|0
1655201400000|2022-06-14 10:10:00|68.32|65.92|69.06|66.66|69.13|66.73|68.28|65.88|0
1655201700000|2022-06-14 10:15:00|69.15|66.75|69.42|67.02|69.62|67.22|68.89|66.49|0
1655202000000|2022-06-14 10:20:00|69.46|67.06|69.1|66.7|69.68|67.28|68.69|66.29|0
1655202300000|2022-06-14 10:25:00|69.06|66.66|69.28|66.88|69.63|67.23|69.06|66.66|0
1655202600000|2022-06-14 10:30:00|69.3|66.9|67.85|65.45|69.68|67.28|67.82|65.42|0
1655202900000|2022-06-14 10:35:00|67.87|65.47|68.08|65.68|68.52|66.12|67.69|65.29|0
1655203200000|2022-06-14 10:40:00|68.1|65.7|67.69|65.29|68.52|66.12|67.62|65.22|0
1655203500000|2022-06-14 10:45:00|67.64|65.24|66.95|64.55|67.64|65.24|66.65|64.25|0
1655203800000|2022-06-14 10:50:00|66.93|64.53|66.97|64.57|67.25|64.85|66.65|64.25|0
1655204100000|2022-06-14 10:55:00|66.99|64.59|67.5|65.1|67.55|65.15|66.99|64.59|0
1655204400000|2022-06-14 11:00:00|67.55|65.15|67.8|65.4|68.42|66.02|67.42|65.02|0
1655204700000|2022-06-14 11:05:00|67.85|65.45|68.81|66.41|68.9|66.5|67.76|65.36|0
1655205000000|2022-06-14 11:10:00|68.83|66.43|68.33|65.93|68.94|66.54|67.73|65.33|0
1655205300000|2022-06-14 11:15:00|68.29|65.89|68.46|66.06|68.77|66.37|68.18|65.78|0
1655205600000|2022-06-14 11:20:00|68.2|65.8|68.11|65.71|68.37|65.97|67.85|65.45|0
1655205900000|2022-06-14 11:25:00|68.07|65.67|68.46|66.06|68.46|66.06|67.91|65.51|0
1655206200000|2022-06-14 11:30:00|68.63|66.23|68.85|66.45|68.94|66.54|68.04|65.64|0
1655206500000|2022-06-14 11:35:00|68.87|66.47|69.15|66.75|69.6|67.2|68.87|66.47|0
1655206800000|2022-06-14 11:40:00|69.13|66.73|69.64|67.24|69.73|67.33|69.06|66.66|0
1655207100000|2022-06-14 11:45:00|69.66|67.26|69.41|67.01|70.08|67.68|69.1|66.7|0
1655207400000|2022-06-14 11:50:00|69.37|66.97|69.81|67.41|69.81|67.41|69.06|66.66|0
1655207700000|2022-06-14 11:55:00|69.94|67.54|70.25|67.85|70.39|67.99|69.54|67.14|0
1655208000000|2022-06-14 12:00:00|70.27|67.87|68.65|66.25|70.27|67.87|67.96|65.56|0
1655208300000|2022-06-14 12:05:00|68.57|66.17|69.13|66.73|69.13|66.73|68.3|65.9|0
1655208600000|2022-06-14 12:10:00|69.09|66.69|69.26|66.86|69.49|67.09|69.09|66.69|0
1655208900000|2022-06-14 12:15:00|69.31|66.91|68.95|66.55|69.37|66.97|68.6|66.2|0
1655209200000|2022-06-14 12:20:00|68.91|66.51|68.47|66.07|69|66.6|68.25|65.85|0
1655209500000|2022-06-14 12:25:00|68.51|66.11|69.06|66.66|69.06|66.66|68.33|65.93|0
1655209800000|2022-06-14 12:30:00|69.01|66.61|66.94|64.54|69.01|66.61|66.86|64.46|0
1655210100000|2022-06-14 12:35:00|66.9|64.5|66.94|64.54|67.59|65.19|66.85|64.45|0
1655210400000|2022-06-14 12:40:00|66.9|64.5|66|63.6|66.94|64.54|65.07|62.67|0
1655210700000|2022-06-14 12:45:00|65.96|63.56|67.49|65.09|67.49|65.09|65.96|63.56|0
1655211000000|2022-06-14 12:50:00|67.45|65.05|67.71|65.31|67.79|65.39|67.1|64.7|0
1655211300000|2022-06-14 12:55:00|67.66|65.26|67.49|65.09|67.75|65.35|66.88|64.48|0
1655211600000|2022-06-14 13:00:00|67.66|65.26|66.8|64.4|67.75|65.35|66.71|64.31|0
1655211900000|2022-06-14 13:05:00|66.88|64.48|67.7|65.3|68.26|65.86|66.88|64.48|0
1655212200000|2022-06-14 13:10:00|67.74|65.34|67.78|65.38|68.02|65.62|67.31|64.91|0
1655212500000|2022-06-14 13:15:00|67.74|65.34|66.62|64.22|67.74|65.34|66.3|63.9|0
1655212800000|2022-06-14 13:20:00|66.55|64.15|65.85|63.45|66.7|64.3|65.72|63.32|0
1655213100000|2022-06-14 13:25:00|65.8|63.4|67.81|65.41|67.81|65.41|65.8|63.4|0
1655213400000|2022-06-14 13:30:00|67.99|65.59|68.2|65.8|69.61|67.21|67.47|65.07|0
1655213700000|2022-06-14 13:35:00|68.68|66.28|68.86|66.46|69.12|66.72|67.72|65.32|0
1655214000000|2022-06-14 13:40:00|69.12|66.72|71.95|69.55|71.95|69.55|69.12|66.72|0
1655214300000|2022-06-14 13:45:00|70.53|68.13|68.56|66.16|70.53|68.13|67.55|65.15|0
1655214600000|2022-06-14 13:50:00|68.52|66.12|68.03|65.63|70.03|67.63|66.9|64.5|0
1655214900000|2022-06-14 13:55:00|67.89|65.49|64.62|62.22|68.07|65.67|64.41|62.01|0
1655215200000|2022-06-14 14:00:00|64.74|62.34|65.76|63.36|65.85|63.45|63.99|61.59|0
1655215500000|2022-06-14 14:05:00|65.72|63.32|66.9|64.5|67.23|64.83|65.08|62.68|0
1655215800000|2022-06-14 14:10:00|66.88|64.48|68.06|65.66|68.48|66.08|66.62|64.22|0
1655216100000|2022-06-14 14:15:00|68.32|65.92|68.85|66.45|68.99|66.59|67.92|65.52|0
1655216400000|2022-06-14 14:20:00|69.03|66.63|68.21|65.81|70.29|67.89|67.44|65.04|0
1655216700000|2022-06-14 14:25:00|68.43|66.03|71.19|68.79|71.19|68.79|67.81|65.41|0
1655217000000|2022-06-14 14:30:00|71.14|68.74|70.45|68.05|71.78|69.38|69.87|67.47|0
1655217300000|2022-06-14 14:35:00|70.41|68.01|70.86|68.46|71.45|69.05|69.91|67.51|0
1655217600000|2022-06-14 14:40:00|71.13|68.73|71.61|69.21|72.93|70.53|70.77|68.37|0
1655217900000|2022-06-14 14:45:00|71.24|68.84|67.86|65.46|71.75|69.35|67.86|65.46|0
1655218200000|2022-06-14 14:50:00|67.77|65.37|67.82|65.42|68.73|66.33|66.72|64.32|0
1655218500000|2022-06-14 14:55:00|68.04|65.64|67.95|65.55|68.35|65.95|67.11|64.71|0
1655218800000|2022-06-14 15:00:00|68.12|65.72|67.68|65.28|68.3|65.9|66.72|64.32|0
1655219100000|2022-06-14 15:05:00|67.5|65.1|69.77|67.37|69.91|67.51|67.5|65.1|0
1655219400000|2022-06-14 15:10:00|69.82|67.42|70.36|67.96|70.73|68.33|69.73|67.33|0
1655219700000|2022-06-14 15:15:00|70.41|68.01|70.58|68.18|71.28|68.88|69.35|66.95|0
1655220000000|2022-06-14 15:20:00|70.49|68.09|69.62|67.22|71.96|69.56|69.62|67.22|0
1655220300000|2022-06-14 15:25:00|69.71|67.31|70.16|67.76|70.25|67.85|68.81|66.41|0
1655220600000|2022-06-14 15:30:00|70.21|67.81|69.21|66.81|71.3|68.9|69.03|66.63|0
1655220900000|2022-06-14 15:35:00|69.26|66.86|70.05|67.65|70.28|67.88|68.19|65.79|0
1655221200000|2022-06-14 15:40:00|70|67.6|68.83|66.43|70.37|67.97|68.61|66.21|0
1655221500000|2022-06-14 15:45:00|68.79|66.39|70|67.6|70.18|67.78|68.39|65.99|0
1655221800000|2022-06-14 15:50:00|70.09|67.69|69.54|67.14|70.77|68.37|69.32|66.92|0
1655222100000|2022-06-14 15:55:00|69.5|67.1|68.87|66.47|69.63|67.23|68.29|65.89|0
1655222400000|2022-06-14 16:00:00|68.91|66.51|70.99|68.59|71.4|69|68.91|66.51|0
1655222700000|2022-06-14 16:05:00|70.94|68.54|71.31|68.91|71.68|69.28|70.94|68.54|0
1655223000000|2022-06-14 16:10:00|71.26|68.86|70.13|67.73|71.44|69.04|69.32|66.92|0
1655223300000|2022-06-14 16:15:00|70.18|67.78|68.5|66.1|70.59|68.19|68.27|65.87|0
1655223600000|2022-06-14 16:20:00|68.45|66.05|69.08|66.68|69.81|67.41|67.92|65.52|0
1655223900000|2022-06-14 16:25:00|69.04|66.64|69.67|67.27|69.85|67.45|69.04|66.64|0
1655224200000|2022-06-14 16:30:00|69.62|67.22|70.08|67.68|70.58|68.18|69.26|66.86|0
1655224500000|2022-06-14 16:35:00|70.12|67.72|70.76|68.36|71.18|68.78|69.94|67.54|0
1655224800000|2022-06-14 16:40:00|70.79|68.39|71.54|69.14|71.54|69.14|69.98|67.58|0
1655225100000|2022-06-14 16:45:00|71.63|69.23|71.03|68.63|71.86|69.46|70.98|68.58|0
1655225400000|2022-06-14 16:50:00|70.98|68.58|71.02|68.62|71.77|69.37|70.61|68.21|0
1655225700000|2022-06-14 16:55:00|70.75|68.35|69.79|67.39|70.84|68.44|69.74|67.34|0
1655226000000|2022-06-14 17:00:00|69.88|67.48|69.87|67.47|70.65|68.25|69.15|66.75|0
1655226300000|2022-06-14 17:05:00|69.92|67.52|68.39|65.99|70.24|67.84|68.17|65.77|0
1655226600000|2022-06-14 17:10:00|68.3|65.9|68.74|66.34|69.01|66.61|68.03|65.63|0
1655226900000|2022-06-14 17:15:00|68.63|66.23|66.53|64.13|68.74|66.34|66.19|63.79|0
1655227200000|2022-06-14 17:20:00|66.45|64.05|66.62|64.22|66.62|64.22|65.54|63.14|0
1655227500000|2022-06-14 17:25:00|66.57|64.17|68.24|65.84|68.24|65.84|66.57|64.17|0
1655227800000|2022-06-14 17:30:00|68.51|66.11|69.4|67|69.54|67.14|68.11|65.71|0
1655228100000|2022-06-14 17:35:00|69.49|67.09|70.54|68.14|70.54|68.14|69.18|66.78|0
1655228400000|2022-06-14 17:40:00|70.58|68.18|70.13|67.73|70.81|68.41|68.81|66.41|0
1655228700000|2022-06-14 17:45:00|70.06|67.66|70.12|67.72|70.72|68.32|69.3|66.9|0
1655229000000|2022-06-14 17:50:00|70.03|67.63|69.39|66.99|70.31|67.91|69.34|66.94|0
1655229300000|2022-06-14 17:55:00|69.52|67.12|69.84|67.44|69.91|67.51|68.89|66.49|0
1655229600000|2022-06-14 18:00:00|69.66|67.26|70.2|67.8|70.34|67.94|69.11|66.71|0
1655229900000|2022-06-14 18:05:00|70.11|67.71|68.93|66.53|70.38|67.98|68.53|66.13|0
1655230200000|2022-06-14 18:10:00|68.91|66.51|70.52|68.12|70.93|68.53|68.91|66.51|0
1655230500000|2022-06-14 18:15:00|70.42|68.02|70.01|67.61|70.65|68.25|69.92|67.52|0
1655230800000|2022-06-14 18:20:00|69.96|67.56|70.1|67.7|70.33|67.93|69.28|66.88|0
1655231100000|2022-06-14 18:25:00|70.17|67.77|70.05|67.65|70.69|68.29|69.64|67.24|0
1655231400000|2022-06-14 18:30:00|70.09|67.69|70.09|67.69|71.33|68.93|70.05|67.65|0
1655231700000|2022-06-14 18:35:00|70.05|67.65|69.86|67.46|70.55|68.15|69.5|67.1|0
1655232000000|2022-06-14 18:40:00|70|67.6|71.56|69.16|71.7|69.3|69.81|67.41|0
1655232300000|2022-06-14 18:45:00|71.58|69.18|72.35|69.95|72.49|70.09|70.96|68.56|0
1655232600000|2022-06-14 18:50:00|72.4|70|72.37|69.97|72.87|70.47|71.51|69.11|0
1655232900000|2022-06-14 18:55:00|72.44|70.04|72.53|70.13|72.72|70.32|71.97|69.57|0
1655233200000|2022-06-14 19:00:00|72.67|70.27|71.65|69.25|72.96|70.56|71.37|68.97|0
1655233500000|2022-06-14 19:05:00|71.79|69.39|73.15|70.75|73.2|70.8|71.65|69.25|0
1655233800000|2022-06-14 19:10:00|73.1|70.7|74.13|71.73|74.39|71.99|72.53|70.13|0
1655234100000|2022-06-14 19:15:00|74.18|71.78|74.47|72.07|74.81|72.41|73.94|71.54|0
1655234400000|2022-06-14 19:20:00|74.42|72.02|74.08|71.68|74.42|72.02|73.31|70.91|0
1655234700000|2022-06-14 19:25:00|74.03|71.63|71.37|68.97|74.12|71.72|71.14|68.74|0
1655235000000|2022-06-14 19:30:00|71.28|68.88|70.12|67.72|71.47|69.07|69.21|66.81|0
1655235300000|2022-06-14 19:35:00|70.1|67.7|67.99|65.59|70.1|67.7|67.41|65.01|0
1655235600000|2022-06-14 19:40:00|68.03|65.63|68.02|65.62|68.26|65.86|65.72|63.32|0
1655235900000|2022-06-14 19:45:00|67.75|65.35|66.09|63.69|68.16|65.76|65.58|63.18|0
1655236200000|2022-06-14 19:50:00|66.15|63.75|67.97|65.57|68.51|66.11|66.15|63.75|0
1655236500000|2022-06-14 19:55:00|68.11|65.71|67.88|65.48|68.56|66.16|67.48|65.08|0
1655236800000|2022-06-14 20:00:00|67.77|65.37|68.96|66.56|69.1|66.7|67.3|64.9|0
1655237100000|2022-06-14 20:05:00|69.01|66.61|68.55|66.15|69.05|66.65|68.35|65.95|0
1655237400000|2022-06-14 20:10:00|68.5|66.1|68.82|66.42|68.86|66.46|68.05|65.65|0
1655237700000|2022-06-14 20:15:00|69.11|66.31|69.11|66.31|69.29|66.49|68.93|66.13|0
1655238000000|2022-06-14 20:20:00|69.18|66.38|69.88|67.08|70.61|67.81|69.18|66.38|0
1655238300000|2022-06-14 20:25:00|69.74|66.94|70.1|67.3|70.1|67.3|69.74|66.94|0
1655238600000|2022-06-14 20:30:00|70.06|67.26|69.6|66.8|70.1|67.3|69.28|66.48|0
1655238900000|2022-06-14 20:35:00|69.62|66.82|69.32|66.52|69.62|66.82|69.3|66.5|0
1655239200000|2022-06-14 20:40:00|69.35|66.55|69|66.2|69.39|66.59|69|66.2|0
1655239500000|2022-06-14 20:45:00|68.98|66.18|68.73|65.93|69.27|66.47|68.68|65.88|0
1655239800000|2022-06-14 20:50:00|68.71|65.91|68.75|65.95|68.84|66.04|68.64|65.84|0
1655240100000|2022-06-14 20:55:00|68.73|65.93|68.57|65.77|69.29|66.49|68.57|65.77|0
1655240400000|2022-06-14 21:00:00|68.59|65.79|68.53|65.73|68.75|65.95|68.53|65.73|0
1655240700000|2022-06-14 21:05:00|68.52|65.72|68.74|65.94|68.9|66.1|68.49|65.69|0
1655241000000|2022-06-14 21:10:00|68.73|65.93|68.64|65.84|68.73|65.93|68.64|65.84|0
1655241300000|2022-06-14 21:15:00|68.66|65.86|68.78|65.98|68.78|65.98|68.63|65.83|0
1655241600000|2022-06-14 21:20:00|68.8|66|68.72|65.92|68.8|66|68.72|65.92|0
1655241900000|2022-06-14 21:25:00|68.74|65.94|68.76|65.96|68.79|65.99|68.74|65.94|0
1655242200000|2022-06-14 21:30:00|68.75|65.95|68.76|65.96|68.76|65.96|68.74|65.94|0
1655242500000|2022-06-14 21:35:00|68.78|65.98|68.71|65.91|68.78|65.98|68.71|65.91|0
1655242800000|2022-06-14 21:40:00|68.68|65.88|68.49|65.69|68.72|65.92|68.49|65.69|0
1655243100000|2022-06-14 21:45:00|68.51|65.71|68.49|65.69|68.54|65.74|68.49|65.69|0
1655243400000|2022-06-14 21:50:00|68.52|65.72|68.58|65.78|68.63|65.83|68.51|65.71|0
1655243700000|2022-06-14 21:55:00|68.63|65.83|68.58|65.78|68.64|65.84|68.58|65.78|0
1655244000000|2022-06-14 22:00:00|68.35|65.55|67.77|64.97|68.37|65.57|67.7|64.9|0
1655244300000|2022-06-14 22:05:00|67.74|64.94|68.01|65.21|68.05|65.25|67.52|64.72|0
1655244600000|2022-06-14 22:10:00|67.92|65.12|69.11|66.31|69.47|66.67|67.92|65.12|0
1655244900000|2022-06-14 22:15:00|69.09|66.29|69.54|66.74|69.63|66.83|69.04|66.24|0
1655245200000|2022-06-14 22:20:00|69.51|66.71|68.77|65.97|69.63|66.83|68.77|65.97|0
1655245500000|2022-06-14 22:25:00|68.79|65.99|68.9|66.1|68.95|66.15|68.72|65.92|0
1655245800000|2022-06-14 22:30:00|68.92|66.12|68.63|65.83|68.92|66.12|68.56|65.76|0
1655246100000|2022-06-14 22:35:00|68.58|65.78|68.49|65.69|68.81|66.01|68.49|65.69|0
1655246400000|2022-06-14 22:40:00|68.47|65.67|68.33|65.53|68.49|65.69|68.05|65.25|0
1655246700000|2022-06-14 22:45:00|68.31|65.51|68.22|65.42|68.31|65.51|68.13|65.33|0
1655247000000|2022-06-14 22:50:00|68.18|65.38|68.75|65.95|68.75|65.95|68.17|65.37|0
1655247300000|2022-06-14 22:55:00|68.77|65.97|68.99|66.19|68.99|66.19|68.75|65.95|0
1655247600000|2022-06-14 23:00:00|68.97|66.17|68.83|66.03|69.02|66.22|68.72|65.92|0
1655247900000|2022-06-14 23:05:00|68.81|66.01|69.01|66.21|69.01|66.21|68.79|65.99|0
1655248200000|2022-06-14 23:10:00|69.1|66.3|69.46|66.66|69.64|66.84|69.05|66.25|0
1655248500000|2022-06-14 23:15:00|69.39|66.59|69.5|66.7|69.77|66.97|69.39|66.59|0
1655248800000|2022-06-14 23:20:00|69.52|66.72|68.55|65.75|69.68|66.88|68.55|65.75|0
1655249100000|2022-06-14 23:25:00|68.51|65.71|68.55|65.75|68.55|65.75|68.37|65.57|0
1655249400000|2022-06-14 23:30:00|68.51|65.71|68.41|65.61|68.68|65.88|68.37|65.57|0
1655249700000|2022-06-14 23:35:00|68.44|65.64|68.41|65.61|68.9|66.1|68.41|65.61|0
1655250000000|2022-06-14 23:40:00|68.43|65.63|68.27|65.47|68.7|65.9|68.27|65.47|0
1655250300000|2022-06-14 23:45:00|68.23|65.43|67.74|64.94|68.32|65.52|67.74|64.94|0
1655250600000|2022-06-14 23:50:00|67.7|64.9|67.08|64.28|67.72|64.92|67.03|64.23|0
1655250900000|2022-06-14 23:55:00|67.03|64.23|66.81|64.01|67.08|64.28|66.25|63.45|0
1655251200000|2022-06-15 00:00:00|66.86|64.06|66.77|63.97|67.1|64.3|66.68|63.88|0
1655251500000|2022-06-15 00:05:00|66.81|64.01|67.24|64.44|67.6|64.8|66.81|64.01|0
1655251800000|2022-06-15 00:10:00|67.27|64.47|67.29|64.49|67.53|64.73|67.24|64.44|0
1655252100000|2022-06-15 00:15:00|67.42|64.62|67|64.2|67.64|64.84|66.82|64.02|0
1655252400000|2022-06-15 00:20:00|66.98|64.18|66.83|64.03|67.33|64.53|66.75|63.95|0
1655252700000|2022-06-15 00:25:00|66.79|63.99|67.14|64.34|67.31|64.51|66.79|63.99|0
1655253000000|2022-06-15 00:30:00|67.16|64.36|67.04|64.24|67.31|64.51|66.7|63.9|0
1655253300000|2022-06-15 00:35:00|67.02|64.22|66.87|64.07|67.31|64.51|66.78|63.98|0
1655253600000|2022-06-15 00:40:00|66.78|63.98|67.17|64.37|67.28|64.48|66.78|63.98|0
1655253900000|2022-06-15 00:45:00|67.19|64.39|67.43|64.63|67.65|64.85|67.17|64.37|0
1655254200000|2022-06-15 00:50:00|67.52|64.72|67.87|65.07|68.14|65.34|67.48|64.68|0
1655254500000|2022-06-15 00:55:00|67.85|65.05|67.65|64.85|68.09|65.29|67.51|64.71|0
1655254800000|2022-06-15 01:00:00|67.58|64.78|66.98|64.18|67.62|64.82|66.72|63.92|0
1655255100000|2022-06-15 01:05:00|66.94|64.14|67.02|64.22|67.69|64.89|66.94|64.14|0
1655255400000|2022-06-15 01:10:00|67.07|64.27|67.28|64.48|67.33|64.53|66.72|63.92|0
1655255700000|2022-06-15 01:15:00|67.42|64.62|66.97|64.17|67.59|64.79|66.84|64.04|0
1655256000000|2022-06-15 01:20:00|67.06|64.26|66.45|63.65|67.19|64.39|66.45|63.65|0
1655256300000|2022-06-15 01:25:00|66.36|63.56|66.44|63.64|66.57|63.77|65.84|63.04|0
1655256600000|2022-06-15 01:30:00|66.4|63.6|66.14|63.34|66.62|63.82|66.14|63.34|0
1655256900000|2022-06-15 01:35:00|66.12|63.32|66.18|63.38|66.59|63.79|66.09|63.29|0
1655257200000|2022-06-15 01:40:00|66.13|63.33|65.81|63.01|66.33|63.53|65.78|62.98|0
1655257500000|2022-06-15 01:45:00|65.74|62.94|65.47|62.67|66.26|63.46|65.12|62.32|0
1655257800000|2022-06-15 01:50:00|65.42|62.62|66.42|63.62|66.46|63.66|65.4|62.6|0
1655258100000|2022-06-15 01:55:00|66.4|63.6|66.28|63.48|66.42|63.62|66.07|63.27|0
1655258400000|2022-06-15 02:00:00|66.24|63.44|65.96|63.16|66.33|63.53|65.8|63|0
1655258700000|2022-06-15 02:05:00|65.93|63.13|65.29|62.49|66.24|63.44|65.27|62.47|0
1655259000000|2022-06-15 02:10:00|65.27|62.47|65.23|62.43|65.44|62.64|65.18|62.38|0
1655259300000|2022-06-15 02:15:00|65.27|62.47|65.22|62.42|65.55|62.75|65.14|62.34|0
1655259600000|2022-06-15 02:20:00|65.14|62.34|65.13|62.33|65.39|62.59|64.96|62.16|0
1655259900000|2022-06-15 02:25:00|65.11|62.31|65.54|62.74|65.54|62.74|65.05|62.25|0
1655260200000|2022-06-15 02:30:00|65.52|62.72|65.3|62.5|65.6|62.8|65.22|62.42|0
1655260500000|2022-06-15 02:35:00|65.26|62.46|64.93|62.13|65.3|62.5|64.87|62.07|0
1655260800000|2022-06-15 02:40:00|64.89|62.09|64.73|61.93|64.97|62.17|64.69|61.89|0
1655261100000|2022-06-15 02:45:00|64.69|61.89|65.16|62.36|65.2|62.4|64.59|61.79|0
1655261400000|2022-06-15 02:50:00|65.18|62.38|65.24|62.44|65.33|62.53|65.07|62.27|0
1655261700000|2022-06-15 02:55:00|65.22|62.42|65.28|62.48|65.31|62.51|64.9|62.1|0
1655262000000|2022-06-15 03:00:00|65.24|62.44|65.19|62.39|65.28|62.48|64.96|62.16|0
1655262300000|2022-06-15 03:05:00|65.15|62.35|65.11|62.31|65.24|62.44|64.89|62.09|0
1655262600000|2022-06-15 03:10:00|65.09|62.29|64.85|62.05|65.13|62.33|64.76|61.96|0
1655262900000|2022-06-15 03:15:00|64.76|61.96|64.97|62.17|65.14|62.34|64.72|61.92|0
1655263200000|2022-06-15 03:20:00|65.01|62.21|65.23|62.43|65.4|62.6|64.97|62.17|0
1655263500000|2022-06-15 03:25:00|65.27|62.47|65.14|62.34|65.46|62.66|65.14|62.34|0
1655263800000|2022-06-15 03:30:00|65.12|62.32|65.44|62.64|65.52|62.72|65.12|62.32|0
1655264100000|2022-06-15 03:35:00|65.48|62.68|65.74|62.94|65.87|63.07|65.44|62.64|0
1655264400000|2022-06-15 03:40:00|65.76|62.96|65.78|62.98|65.86|63.06|65.69|62.89|0
1655264700000|2022-06-15 03:45:00|65.82|63.02|65.77|62.97|65.95|63.15|65.69|62.89|0
1655265000000|2022-06-15 03:50:00|65.75|62.95|66.16|63.36|66.21|63.41|65.73|62.93|0
1655265300000|2022-06-15 03:55:00|66.12|63.32|66.38|63.58|66.42|63.62|65.99|63.19|0
1655265600000|2022-06-15 04:00:00|66.33|63.53|66.33|63.53|66.42|63.62|66.29|63.49|0
1655265900000|2022-06-15 04:05:00|66.29|63.49|66.42|63.62|66.42|63.62|66.22|63.42|0
1655266200000|2022-06-15 04:10:00|66.46|63.66|66.41|63.61|66.5|63.7|66.31|63.51|0
1655266500000|2022-06-15 04:15:00|66.39|63.59|66.1|63.3|66.39|63.59|66.02|63.22|0
1655266800000|2022-06-15 04:20:00|66.06|63.26|66.01|63.21|66.23|63.43|65.97|63.17|0
1655267100000|2022-06-15 04:25:00|65.99|63.19|66.47|63.67|66.49|63.69|65.97|63.17|0
1655267400000|2022-06-15 04:30:00|66.45|63.65|66.84|64.04|67.02|64.22|66.36|63.56|0
1655267700000|2022-06-15 04:35:00|66.86|64.06|66.84|64.04|66.99|64.19|66.75|63.95|0
1655268000000|2022-06-15 04:40:00|66.88|64.08|66.59|63.79|66.88|64.08|66.53|63.73|0
1655268300000|2022-06-15 04:45:00|66.57|63.77|66.92|64.12|67.01|64.21|66.57|63.77|0
1655268600000|2022-06-15 04:50:00|66.96|64.16|67.27|64.47|67.31|64.51|66.96|64.16|0
1655268900000|2022-06-15 04:55:00|67.22|64.42|67.62|64.82|67.89|65.09|67.22|64.42|0
1655269200000|2022-06-15 05:00:00|67.58|64.78|67.66|64.86|67.84|65.04|67.24|64.44|0
1655269500000|2022-06-15 05:05:00|67.71|64.91|67.61|64.81|68.04|65.24|67.35|64.55|0
1655269800000|2022-06-15 05:10:00|67.66|64.86|67.9|65.1|68.01|65.21|67.52|64.72|0
1655270100000|2022-06-15 05:15:00|67.88|65.08|67.47|64.67|67.88|65.08|67.43|64.63|0
1655270400000|2022-06-15 05:20:00|67.5|64.7|68.32|65.52|68.32|65.52|67.32|64.52|0
1655270700000|2022-06-15 05:25:00|68.28|65.48|68.36|65.56|68.72|65.92|68.23|65.43|0
1655271000000|2022-06-15 05:30:00|68.41|65.61|68.45|65.65|68.54|65.74|68.05|65.25|0
1655271300000|2022-06-15 05:35:00|68.38|65.58|67.91|65.11|68.49|65.69|67.86|65.06|0
1655271600000|2022-06-15 05:40:00|67.86|65.06|67.57|64.77|68.22|65.42|67.55|64.75|0
1655271900000|2022-06-15 05:45:00|67.62|64.82|66.75|63.95|67.73|64.93|66.73|63.93|0
1655272200000|2022-06-15 05:50:00|66.77|63.97|66.11|63.31|66.97|64.17|65.96|63.16|0
1655272500000|2022-06-15 05:55:00|66.05|63.25|66.57|63.77|66.57|63.77|65.48|62.68|0
1655272800000|2022-06-15 06:00:00|66.65|63.85|66.63|63.83|67.23|64.43|65.91|63.11|0
1655273100000|2022-06-15 06:05:00|66.61|63.81|65.51|62.71|66.61|63.81|65.51|62.71|0
1655273400000|2022-06-15 06:10:00|65.54|62.74|66.08|63.28|66.16|63.36|65.47|62.67|0
1655273700000|2022-06-15 06:15:00|66.12|63.32|66.01|63.21|66.65|63.85|65.86|63.06|0
1655274000000|2022-06-15 06:20:00|66.07|63.27|65.29|62.49|66.07|63.27|65.07|62.27|0
1655274300000|2022-06-15 06:25:00|65.42|62.62|65.42|62.62|65.85|63.05|65.07|62.27|0
1655274600000|2022-06-15 06:30:00|65.35|62.55|65.85|63.05|66.18|63.38|65.35|62.55|0
1655274900000|2022-06-15 06:35:00|65.83|63.03|65.63|62.83|65.98|63.18|65.46|62.66|0
1655275200000|2022-06-15 06:40:00|65.71|62.91|65.58|62.78|65.97|63.17|65.54|62.74|0
1655275500000|2022-06-15 06:45:00|65.62|62.82|66.23|63.43|66.27|63.47|65.58|62.78|0
1655275800000|2022-06-15 06:50:00|66.32|63.52|65.79|62.99|66.45|63.65|65.79|62.99|0
1655276100000|2022-06-15 06:55:00|65.81|63.01|65.77|62.97|67.3|64.5|65.4|62.6|0
1655276400000|2022-06-15 07:00:00|65.83|63.03|65.83|63.03|65.87|63.07|64.94|62.14|0
1655276700000|2022-06-15 07:05:00|65.67|63.27|66.17|63.77|66.48|64.08|65.54|63.14|0
1655277000000|2022-06-15 07:10:00|66.06|63.66|66.54|64.14|66.54|64.14|65.73|63.33|0
1655277300000|2022-06-15 07:15:00|66.45|64.05|65.51|63.11|66.5|64.1|65.27|62.87|0
1655277600000|2022-06-15 07:20:00|65.49|63.09|66.27|63.87|66.49|64.09|65.49|63.09|0
1655277900000|2022-06-15 07:25:00|66.34|63.94|65.85|63.45|66.71|64.31|65.83|63.43|0
1655278200000|2022-06-15 07:30:00|65.83|63.43|65.22|62.82|66.49|64.09|65.05|62.65|0
1655278500000|2022-06-15 07:35:00|65.26|62.86|64.65|62.25|65.37|62.97|64.53|62.13|0
1655278800000|2022-06-15 07:40:00|64.63|62.23|64.93|62.53|65.34|62.94|64.31|61.91|0
1655279100000|2022-06-15 07:45:00|64.98|62.58|66.08|63.68|67.16|64.76|64.98|62.58|0
1655279400000|2022-06-15 07:50:00|66.28|63.88|64.99|62.59|66.34|63.94|64.73|62.33|0
1655279700000|2022-06-15 07:55:00|64.95|62.55|64.47|62.07|65.01|62.61|64.41|62.01|0
1655280000000|2022-06-15 08:00:00|64.56|62.16|64.94|62.54|64.94|62.54|64.09|61.69|0
1655280300000|2022-06-15 08:05:00|64.9|62.5|63.87|61.47|64.94|62.54|63.44|61.04|0
1655280600000|2022-06-15 08:10:00|63.78|61.38|63.63|61.23|64.02|61.62|63.55|61.15|0
1655280900000|2022-06-15 08:15:00|63.69|61.29|63.44|61.04|63.95|61.55|63.31|60.91|0
1655281200000|2022-06-15 08:20:00|63.4|61|63.35|60.95|63.6|61.2|63.21|60.81|0
1655281500000|2022-06-15 08:25:00|63.27|60.87|63.55|61.15|63.92|61.52|62.64|60.24|0
1655281800000|2022-06-15 08:30:00|63.49|61.09|63.06|60.66|63.53|61.13|62.94|60.54|0
1655282100000|2022-06-15 08:35:00|63.1|60.7|63.1|60.7|63.52|61.12|63.06|60.66|0
1655282400000|2022-06-15 08:40:00|63.06|60.66|63.73|61.33|63.73|61.33|62.87|60.47|0
1655282700000|2022-06-15 08:45:00|63.69|61.29|64.47|62.07|64.58|62.18|63.6|61.2|0
1655283000000|2022-06-15 08:50:00|64.58|62.18|64.4|62|64.79|62.39|64.32|61.92|0
1655283300000|2022-06-15 08:55:00|64.43|62.03|64.53|62.13|64.7|62.3|64.32|61.92|0
1655283600000|2022-06-15 09:00:00|64.49|62.09|65.06|62.66|65.2|62.8|64.33|61.93|0
1655283900000|2022-06-15 09:05:00|65.1|62.7|64.8|62.4|65.14|62.74|64.67|62.27|0
1655284200000|2022-06-15 09:10:00|64.92|62.52|65.18|62.78|65.51|63.11|64.88|62.48|0
1655284500000|2022-06-15 09:15:00|65.22|62.82|64.96|62.56|65.31|62.91|64.62|62.22|0
1655284800000|2022-06-15 09:20:00|64.92|62.52|65.13|62.73|65.39|62.99|64.83|62.43|0
1655285100000|2022-06-15 09:25:00|65.07|62.67|64.65|62.25|65.26|62.86|64.57|62.17|0
1655285400000|2022-06-15 09:30:00|64.59|62.19|64.22|61.82|64.74|62.34|64.07|61.67|0
1655285700000|2022-06-15 09:35:00|64.26|61.86|64.95|62.55|65.08|62.68|64.22|61.82|0
1655286000000|2022-06-15 09:40:00|64.91|62.51|63.92|61.52|64.95|62.55|63.69|61.29|0
1655286300000|2022-06-15 09:45:00|63.9|61.5|64.36|61.96|64.51|62.11|63.7|61.3|0
1655286600000|2022-06-15 09:50:00|64.34|61.94|64.77|62.37|64.86|62.46|64.13|61.73|0
1655286900000|2022-06-15 09:55:00|64.81|62.41|64.12|61.72|65.05|62.65|64.1|61.7|0
1655287200000|2022-06-15 10:00:00|64.1|61.7|64.57|62.17|64.85|62.45|64.1|61.7|0
1655287500000|2022-06-15 10:05:00|64.55|62.15|64.8|62.4|65.11|62.71|64.55|62.15|0
1655287800000|2022-06-15 10:10:00|64.82|62.42|64.54|62.14|64.85|62.45|64.5|62.1|0
1655288100000|2022-06-15 10:15:00|64.5|62.1|64.41|62.01|64.93|62.53|64.28|61.88|0
1655288400000|2022-06-15 10:20:00|64.43|62.03|64.92|62.52|65.05|62.65|64.36|61.96|0
1655288700000|2022-06-15 10:25:00|64.88|62.48|65.29|62.89|65.57|63.17|64.79|62.39|0
1655289000000|2022-06-15 10:30:00|65.31|62.91|65.72|63.32|65.72|63.32|64.79|62.39|0
1655289300000|2022-06-15 10:35:00|65.74|63.34|64.87|62.47|65.85|63.45|64.42|62.02|0
1655289600000|2022-06-15 10:40:00|64.83|62.43|64.8|62.4|65.04|62.64|64.61|62.21|0
1655289900000|2022-06-15 10:45:00|64.82|62.42|65.22|62.82|65.27|62.87|64.63|62.23|0
1655290200000|2022-06-15 10:50:00|65.24|62.84|65.37|62.97|65.57|63.17|64.9|62.5|0
1655290500000|2022-06-15 10:55:00|65.44|63.04|65.54|63.14|65.63|63.23|65.07|62.67|0
1655290800000|2022-06-15 11:00:00|65.37|62.97|65.97|63.57|66.02|63.62|64.98|62.58|0
1655291100000|2022-06-15 11:05:00|66.1|63.7|65.32|62.92|66.1|63.7|65.32|62.92|0
1655291400000|2022-06-15 11:10:00|65.36|62.96|64.88|62.48|65.53|63.13|64.88|62.48|0
1655291700000|2022-06-15 11:15:00|64.86|62.46|64.54|62.14|64.86|62.46|64.2|61.8|0
1655292000000|2022-06-15 11:20:00|64.52|62.12|63.77|61.37|64.54|62.14|63.77|61.37|0
1655292300000|2022-06-15 11:25:00|63.81|61.41|63.21|60.81|63.81|61.41|63.21|60.81|0
1655292600000|2022-06-15 11:30:00|63.26|60.86|62.69|60.29|63.55|61.15|62.62|60.22|0
1655292900000|2022-06-15 11:35:00|62.71|60.31|63.5|61.1|63.59|61.19|62.67|60.27|0
1655293200000|2022-06-15 11:40:00|63.59|61.19|63.44|61.04|63.63|61.23|63.16|60.76|0
1655293500000|2022-06-15 11:45:00|63.56|61.16|63.92|61.52|64.09|61.69|63.44|61.04|0
1655293800000|2022-06-15 11:50:00|63.88|61.48|62.4|60|64.01|61.61|61.99|59.59|0
1655294100000|2022-06-15 11:55:00|62.36|59.96|62.02|59.62|63.21|60.81|61.82|59.42|0
1655294400000|2022-06-15 12:00:00|62.06|59.66|62.06|59.66|62.83|60.43|61.85|59.45|0
1655294700000|2022-06-15 12:05:00|61.98|59.58|62.79|60.39|62.85|60.45|61.83|59.43|0
1655295000000|2022-06-15 12:10:00|62.83|60.43|63.33|60.93|64.03|61.63|62.39|59.99|0
1655295300000|2022-06-15 12:15:00|63.35|60.95|63.73|61.33|63.94|61.54|63.14|60.74|0
1655295600000|2022-06-15 12:20:00|63.81|61.41|63.09|60.69|63.81|61.41|62.67|60.27|0
1655295900000|2022-06-15 12:25:00|63.05|60.65|63.41|61.01|63.59|61.19|62.84|60.44|0
1655296200000|2022-06-15 12:30:00|63.43|61.03|62.92|60.52|63.93|61.53|62.29|59.89|0
1655296500000|2022-06-15 12:35:00|62.88|60.48|62.96|60.56|63.3|60.9|62.62|60.22|0
1655296800000|2022-06-15 12:40:00|62.94|60.54|62.49|60.09|63.59|61.19|62.37|59.97|0
1655297100000|2022-06-15 12:45:00|62.45|60.05|61.33|58.93|62.6|60.2|61.29|58.89|0
1655297400000|2022-06-15 12:50:00|61.42|59.02|61.93|59.53|61.93|59.53|61.15|58.75|0
1655297700000|2022-06-15 12:55:00|61.97|59.57|61.89|59.49|62.43|60.03|61.72|59.32|0
1655298000000|2022-06-15 13:00:00|61.72|59.32|62.47|60.07|62.55|60.15|61.39|58.99|0
1655298300000|2022-06-15 13:05:00|62.42|60.02|62.67|60.27|62.71|60.31|62.13|59.73|0
1655298600000|2022-06-15 13:10:00|62.71|60.31|61.56|59.16|62.75|60.35|61.44|59.04|0
1655298900000|2022-06-15 13:15:00|61.6|59.2|61.31|58.91|62.18|59.78|61.27|58.87|0
1655299200000|2022-06-15 13:20:00|61.27|58.87|61.64|59.24|61.68|59.28|61.18|58.78|0
1655299500000|2022-06-15 13:25:00|61.59|59.19|61.63|59.23|61.84|59.44|61.43|59.03|0
1655299800000|2022-06-15 13:30:00|61.57|59.17|60.29|57.89|62.34|59.94|59.64|57.24|0
1655300100000|2022-06-15 13:35:00|60.16|57.76|60.28|57.88|61.48|59.08|59.55|57.15|0
1655300400000|2022-06-15 13:40:00|60.32|57.92|57.35|54.95|60.32|57.92|57.12|54.72|0
1655300700000|2022-06-15 13:45:00|57.08|54.68|56.68|54.28|57.31|54.91|56.45|54.05|0
1655301000000|2022-06-15 13:50:00|56.6|54.2|56.51|54.11|56.84|54.44|55.19|52.79|0
1655301300000|2022-06-15 13:55:00|56.55|54.15|56|53.6|56.55|54.15|55.22|52.82|0
1655301600000|2022-06-15 14:00:00|55.96|53.56|54.88|52.48|56.31|53.91|54.84|52.44|0
1655301900000|2022-06-15 14:05:00|55.1|52.7|55.22|52.82|55.3|52.9|54.57|52.17|0
1655302200000|2022-06-15 14:10:00|55.06|52.66|55.72|53.32|55.72|53.32|54.76|52.36|0
1655302500000|2022-06-15 14:15:00|55.87|53.47|56.06|53.66|56.41|54.01|55.17|52.77|0
1655302800000|2022-06-15 14:20:00|56.18|53.78|56.1|53.7|56.69|54.29|55.87|53.47|0
1655303100000|2022-06-15 14:25:00|56.02|53.62|56.02|53.62|56.57|54.17|55.82|53.42|0
1655303400000|2022-06-15 14:30:00|55.9|53.5|56.96|54.56|57.47|55.07|55.9|53.5|0
1655303700000|2022-06-15 14:35:00|56.88|54.48|57.15|54.75|57.27|54.87|56.6|54.2|0
1655304000000|2022-06-15 14:40:00|57.23|54.83|57.59|55.19|57.75|55.35|56.95|54.55|0
1655304300000|2022-06-15 14:45:00|57.75|55.35|57.7|55.3|58.23|55.83|57.54|55.14|0
1655304600000|2022-06-15 14:50:00|57.9|55.5|59.15|56.75|59.32|56.92|57.62|55.22|0
1655304900000|2022-06-15 14:55:00|59.11|56.71|57.6|55.2|59.36|56.96|57.39|54.99|0
1655305200000|2022-06-15 15:00:00|57.64|55.24|57.68|55.28|57.92|55.52|57.2|54.8|0
1655305500000|2022-06-15 15:05:00|57.6|55.2|58.2|55.8|58.28|55.88|57.36|54.96|0
1655305800000|2022-06-15 15:10:00|58.24|55.84|59.05|56.65|59.13|56.73|57.96|55.56|0
1655306100000|2022-06-15 15:15:00|59.09|56.69|58.88|56.48|59.26|56.86|58.56|56.16|0
1655306400000|2022-06-15 15:20:00|58.93|56.53|58.79|56.39|59.5|57.1|58.57|56.17|0
1655306700000|2022-06-15 15:25:00|58.75|56.35|59.05|56.65|59.38|56.98|58.67|56.27|0
1655307000000|2022-06-15 15:30:00|59.13|56.73|59.3|56.9|59.58|57.18|58.77|56.37|0
1655307300000|2022-06-15 15:35:00|59.38|56.98|60.46|58.06|60.87|58.47|58.68|56.28|0
1655307600000|2022-06-15 15:40:00|60.5|58.1|58.35|55.95|60.62|58.22|57.91|55.51|0
1655307900000|2022-06-15 15:45:00|58.31|55.91|57.46|55.06|58.47|56.07|57.34|54.94|0
1655308200000|2022-06-15 15:50:00|57.48|55.08|57.15|54.75|57.65|55.25|57.15|54.75|0
1655308500000|2022-06-15 15:55:00|57.13|54.73|55.73|53.33|57.33|54.93|55.62|53.22|0
1655308800000|2022-06-15 16:00:00|55.69|53.29|55|52.6|55.85|53.45|54.73|52.33|0
1655309100000|2022-06-15 16:05:00|54.96|52.56|55.47|53.07|55.74|53.34|54.96|52.56|0
1655309400000|2022-06-15 16:10:00|55.54|53.14|55.18|52.78|55.69|53.29|55.03|52.63|0
1655309700000|2022-06-15 16:15:00|55.1|52.7|55.32|52.92|55.38|52.98|54.71|52.31|0
1655310000000|2022-06-15 16:20:00|55.22|52.82|54.61|52.21|55.22|52.82|54.49|52.09|0
1655310300000|2022-06-15 16:25:00|54.64|52.24|54.8|52.4|55.03|52.63|54.57|52.17|0
1655310600000|2022-06-15 16:30:00|54.72|52.32|54.95|52.55|55.11|52.71|54.33|51.93|0
1655310900000|2022-06-15 16:35:00|54.99|52.59|55.45|53.05|55.49|53.09|54.83|52.43|0
1655311200000|2022-06-15 16:40:00|55.49|53.09|56.16|53.76|56.44|54.04|55.33|52.93|0
1655311500000|2022-06-15 16:45:00|56.12|53.72|56|53.6|56.47|54.07|56|53.6|0
1655311800000|2022-06-15 16:50:00|55.92|53.52|57.15|54.75|57.27|54.87|55.92|53.52|0
1655312100000|2022-06-15 16:55:00|57.19|54.79|57.27|54.87|57.46|55.06|56.6|54.2|0
1655312400000|2022-06-15 17:00:00|57.36|54.96|56.59|54.19|57.36|54.96|56.35|53.95|0
1655312700000|2022-06-15 17:05:00|56.55|54.15|56.83|54.43|57.07|54.67|56.39|53.99|0
1655313000000|2022-06-15 17:10:00|56.79|54.39|56.97|54.57|57.09|54.69|55.99|53.59|0
1655313300000|2022-06-15 17:15:00|56.93|54.53|56.97|54.57|57.45|55.05|56.85|54.45|0
1655313600000|2022-06-15 17:20:00|56.93|54.53|57.11|54.71|57.74|55.34|56.73|54.33|0
1655313900000|2022-06-15 17:25:00|57.19|54.79|56.85|54.45|57.53|55.13|56.65|54.25|0
1655314200000|2022-06-15 17:30:00|56.81|54.41|57.09|54.69|57.13|54.73|56.65|54.25|0
1655314500000|2022-06-15 17:35:00|57.05|54.65|56.83|54.43|57.41|55.01|56.81|54.41|0
1655314800000|2022-06-15 17:40:00|56.85|54.45|57.16|54.76|57.28|54.88|56.81|54.41|0
1655315100000|2022-06-15 17:45:00|57.2|54.8|58.04|55.64|58.08|55.68|57.04|54.64|0
1655315400000|2022-06-15 17:50:00|58|55.6|56.86|54.46|58.85|56.45|56.84|54.44|0
1655315700000|2022-06-15 17:55:00|56.98|54.58|55.78|53.38|57.02|54.62|55.12|52.72|0
1655316000000|2022-06-15 18:00:00|55.95|53.55|59.2|56.8|60.57|58.17|53.01|50.61|0
1655316300000|2022-06-15 18:05:00|59.78|57.38|59.33|56.93|62.61|60.21|58.15|55.75|0
1655316600000|2022-06-15 18:10:00|59.52|57.12|58.93|56.53|61.49|59.09|58.4|56|0
1655316900000|2022-06-15 18:15:00|58.81|56.41|56.98|54.58|59.83|57.43|55.7|53.3|0
1655317200000|2022-06-15 18:20:00|56.69|54.29|59.18|56.78|59.89|57.49|55.62|53.22|0
1655317500000|2022-06-15 18:25:00|58.76|56.36|59.67|57.27|59.67|57.27|57.68|55.28|0
1655317800000|2022-06-15 18:30:00|59.84|57.44|62.03|59.63|64.31|61.91|58.88|56.48|0
1655318100000|2022-06-15 18:35:00|61.77|59.37|55.44|53.04|63.14|60.74|53.92|51.52|0
1655318400000|2022-06-15 18:40:00|55.95|53.55|48.62|45.74|56.33|53.93|47.82|44.94|0
1655318700000|2022-06-15 18:45:00|48.17|45.29|52.21|48.61|52.25|48.65|47.31|43.71|0
1655319000000|2022-06-15 18:50:00|51.68|48.08|53.93|50.33|55.27|51.67|50.13|46.53|0
1655319300000|2022-06-15 18:55:00|53.74|50.14|54.18|50.58|55.45|51.85|51.74|48.14|0
1655319600000|2022-06-15 19:00:00|54.02|50.42|52.56|49.68|54.02|50.67|51.34|47.74|0
1655319900000|2022-06-15 19:05:00|52.23|49.35|51.34|48.46|53.09|50.21|51.08|48.2|0
1655320200000|2022-06-15 19:10:00|51.37|48.49|52.6|49.72|53.96|51.08|50.65|47.77|0
1655320500000|2022-06-15 19:15:00|52.77|49.89|52.26|49.38|53.98|51.1|52.13|49.25|0
1655320800000|2022-06-15 19:20:00|52.2|49.32|47.8|44.92|52.2|49.32|47.61|44.73|0
1655321100000|2022-06-15 19:25:00|47.71|44.83|46.61|43.73|48.95|46.07|46.61|43.73|0
1655321400000|2022-06-15 19:30:00|46.68|43.8|45.74|42.86|47.43|44.55|44.16|41.28|0
1655321700000|2022-06-15 19:35:00|45.57|42.69|48.67|45.79|48.91|46.03|45.31|42.43|0
1655322000000|2022-06-15 19:40:00|48.88|46|51.19|48.31|51.39|48.51|48.3|45.42|0
1655322300000|2022-06-15 19:45:00|51.43|48.55|50.22|47.34|51.94|49.06|50.22|47.34|0
1655322600000|2022-06-15 19:50:00|51.24|48.36|53.35|50.47|53.89|51.01|51.17|48.29|0
1655322900000|2022-06-15 19:55:00|53.28|50.4|53.15|50.27|53.3|50.42|52.19|49.31|0
1655323200000|2022-06-15 20:00:00|52.58|49.7|52.84|49.96|53|50.12|52.51|49.63|0
1655323500000|2022-06-15 20:05:00|52.92|50.04|51.91|49.03|52.92|50.04|51.8|48.92|0
1655323800000|2022-06-15 20:10:00|51.95|49.07|52.99|50.11|52.99|50.11|51.84|48.96|0
1655324100000|2022-06-15 20:15:00|52.96|50.08|53.46|50.1|53.5|50.14|52.86|49.5|0
1655324400000|2022-06-15 20:20:00|53.42|50.06|54.15|50.79|54.46|51.1|53.33|49.97|0
1655324700000|2022-06-15 20:25:00|54.07|50.71|54|50.64|54.13|50.77|53.92|50.56|0
1655325000000|2022-06-15 20:30:00|53.98|50.62|53.37|50.01|54|50.64|53.31|49.95|0
1655325300000|2022-06-15 20:35:00|53.39|50.03|53.01|49.65|53.39|50.03|52.82|49.46|0
1655325600000|2022-06-15 20:40:00|53.05|49.69|52.75|49.39|53.2|49.84|52.75|49.39|0
1655325900000|2022-06-15 20:45:00|52.86|49.5|52.71|49.35|53.21|49.85|52.71|49.35|0
1655326200000|2022-06-15 20:50:00|52.73|49.37|52.5|49.7|52.95|49.85|52.46|49.29|0
1655326500000|2022-06-15 20:55:00|52.52|49.72|53|50.2|53.08|50.28|52.44|49.64|0
1655326800000|2022-06-15 21:00:00|52.89|50.09|52.91|50.11|53.03|50.23|52.89|50.09|0
1655327100000|2022-06-15 21:05:00|52.89|50.09|52.82|50.02|52.89|50.09|52.79|49.99|0
1655327400000|2022-06-15 21:10:00|52.81|50.01|52.84|50.04|52.88|50.08|52.78|49.98|0
1655327700000|2022-06-15 21:15:00|52.85|50.05|52.75|49.95|52.85|50.05|52.73|49.93|0
1655328000000|2022-06-15 21:20:00|52.74|49.94|52.78|49.98|52.8|50|52.69|49.89|0
1655328300000|2022-06-15 21:25:00|52.69|49.89|52.59|49.79|52.69|49.89|52.58|49.78|0
1655328600000|2022-06-15 21:30:00|52.57|49.77|52.57|49.77|52.62|49.82|52.57|49.77|0
1655328900000|2022-06-15 21:35:00|52.55|49.75|52.42|49.62|52.55|49.75|52.41|49.61|0
1655329200000|2022-06-15 21:40:00|52.41|49.61|52.3|49.5|52.43|49.63|52.28|49.48|0
1655329500000|2022-06-15 21:45:00|52.32|49.52|52.17|49.37|52.38|49.58|52.17|49.37|0
1655329800000|2022-06-15 21:50:00|52.18|49.38|52.3|49.5|52.3|49.5|52.16|49.36|0
1655330100000|2022-06-15 21:55:00|52.28|49.48|52.2|49.4|52.28|49.48|52.2|49.4|0
1655330400000|2022-06-15 22:00:00|51.49|48.69|51.76|48.96|52.07|49.27|51.49|48.69|0
1655330700000|2022-06-15 22:05:00|51.78|48.98|51.53|48.73|51.87|49.07|51.53|48.73|0
1655331000000|2022-06-15 22:10:00|51.57|48.77|50.89|48.09|51.57|48.77|50.82|48.02|0
1655331300000|2022-06-15 22:15:00|50.88|48.08|50.52|47.72|50.88|48.08|50.26|47.46|0
1655331600000|2022-06-15 22:20:00|50.48|47.68|50.84|48.04|50.91|48.11|50.46|47.66|0
1655331900000|2022-06-15 22:25:00|50.82|48.02|50.69|47.89|51.02|48.22|50.66|47.86|0
1655332200000|2022-06-15 22:30:00|50.65|47.85|50.74|47.94|50.98|48.18|50.51|47.71|0
1655332500000|2022-06-15 22:35:00|50.76|47.96|50.85|48.05|50.97|48.17|50.72|47.92|0
1655332800000|2022-06-15 22:40:00|50.9|48.1|51.04|48.24|51.23|48.43|50.88|48.08|0
1655333100000|2022-06-15 22:45:00|51.01|48.21|51.13|48.33|51.19|48.39|51.01|48.21|0
1655333400000|2022-06-15 22:50:00|51.11|48.31|51.29|48.49|51.33|48.53|51|48.2|0
1655333700000|2022-06-15 22:55:00|51.33|48.53|50.8|48|51.33|48.53|50.77|47.97|0
1655334000000|2022-06-15 23:00:00|50.78|47.98|51.12|48.32|51.14|48.34|50.75|47.95|0
1655334300000|2022-06-15 23:05:00|51.14|48.34|51.09|48.29|51.18|48.38|51|48.2|0
1655334600000|2022-06-15 23:10:00|51.1|48.3|51.14|48.34|51.21|48.41|50.99|48.19|0
1655334900000|2022-06-15 23:15:00|51.19|48.39|51.22|48.42|51.32|48.52|51.17|48.37|0
1655335200000|2022-06-15 23:20:00|51.21|48.41|51.24|48.44|51.24|48.44|51.1|48.3|0
1655335500000|2022-06-15 23:25:00|51.26|48.46|51.02|48.22|51.28|48.48|50.98|48.18|0
1655335800000|2022-06-15 23:30:00|51|48.2|50.98|48.18|51.09|48.29|50.98|48.18|0
1655336100000|2022-06-15 23:35:00|50.87|48.07|50.44|47.64|50.87|48.07|50.44|47.64|0
1655336400000|2022-06-15 23:40:00|50.47|47.67|49.92|47.12|50.54|47.74|49.92|47.12|0
1655336700000|2022-06-15 23:45:00|49.9|47.1|49.86|47.06|50.01|47.21|49.69|46.89|0
1655337000000|2022-06-15 23:50:00|49.84|47.04|49.68|46.88|49.84|47.04|49.51|46.71|0
1655337300000|2022-06-15 23:55:00|49.65|46.85|49.38|46.58|49.68|46.88|49.36|46.56|0
1655337600000|2022-06-16 00:00:00|49.54|46.74|49.31|46.51|49.93|47.13|49.31|46.51|0
1655337900000|2022-06-16 00:05:00|49.36|46.56|49.53|46.73|49.89|47.09|49.29|46.49|0
1655338200000|2022-06-16 00:10:00|49.55|46.75|49.28|46.48|49.74|46.94|49.28|46.48|0
1655338500000|2022-06-16 00:15:00|49.32|46.52|49.25|46.45|49.64|46.84|49.25|46.45|0
1655338800000|2022-06-16 00:20:00|49.28|46.48|49.03|46.23|49.48|46.68|48.89|46.09|0
1655339100000|2022-06-16 00:25:00|49.07|46.27|48.91|46.11|49.1|46.3|48.75|45.95|0
1655339400000|2022-06-16 00:30:00|48.89|46.09|48.89|46.09|48.93|46.13|48.61|45.81|0
1655339700000|2022-06-16 00:35:00|48.92|46.12|48.94|46.14|48.99|46.19|48.71|45.91|0
1655340000000|2022-06-16 00:40:00|48.92|46.12|49.04|46.24|49.06|46.26|48.89|46.09|0
1655340300000|2022-06-16 00:45:00|49.02|46.22|49.06|46.26|49.06|46.26|48.99|46.19|0
1655340600000|2022-06-16 00:50:00|49.04|46.24|48.88|46.08|49.06|46.26|48.88|46.08|0
1655340900000|2022-06-16 00:55:00|48.91|46.11|49.02|46.22|49.05|46.25|48.88|46.08|0
1655341200000|2022-06-16 01:00:00|49.05|46.25|48.89|46.09|49.05|46.25|48.87|46.07|0
1655341500000|2022-06-16 01:05:00|48.87|46.07|48.42|45.62|48.94|46.14|48.28|45.48|0
1655341800000|2022-06-16 01:10:00|48.38|45.58|47.66|44.86|48.38|45.58|47.66|44.86|0
1655342100000|2022-06-16 01:15:00|47.7|44.9|47.9|45.1|48.14|45.34|47.7|44.9|0
1655342400000|2022-06-16 01:20:00|47.93|45.13|48.34|45.54|48.41|45.61|47.93|45.13|0
1655342700000|2022-06-16 01:25:00|48.38|45.58|48.53|45.73|48.55|45.75|48.26|45.46|0
1655343000000|2022-06-16 01:30:00|48.51|45.71|49|46.2|49.03|46.23|48.51|45.71|0
1655343300000|2022-06-16 01:35:00|48.96|46.16|49.38|46.58|49.42|46.62|48.75|45.95|0
1655343600000|2022-06-16 01:40:00|49.36|46.56|50.3|47.5|50.3|47.5|49.36|46.56|0
1655343900000|2022-06-16 01:45:00|50.26|47.46|50.23|47.43|50.59|47.79|50.09|47.29|0
1655344200000|2022-06-16 01:50:00|50.3|47.5|50.19|47.39|50.4|47.6|50.12|47.32|0
1655344500000|2022-06-16 01:55:00|50.15|47.35|50.33|47.53|50.51|47.71|50.01|47.21|0
1655344800000|2022-06-16 02:00:00|50.36|47.56|50|47.2|50.36|47.56|49.97|47.17|0
1655345100000|2022-06-16 02:05:00|49.97|47.17|50.79|47.99|50.79|47.99|49.97|47.17|0
1655345400000|2022-06-16 02:10:00|50.74|47.94|50.75|47.95|51.04|48.24|50.61|47.81|0
1655345700000|2022-06-16 02:15:00|50.77|47.97|50.86|48.06|50.89|48.09|50.35|47.55|0
1655346000000|2022-06-16 02:20:00|50.89|48.09|50.93|48.13|50.93|48.13|50.53|47.73|0
1655346300000|2022-06-16 02:25:00|50.89|48.09|51.14|48.34|51.29|48.49|50.71|47.91|0
1655346600000|2022-06-16 02:30:00|51.11|48.31|50.74|47.94|51.18|48.38|50.67|47.87|0
1655346900000|2022-06-16 02:35:00|50.81|48.01|50.59|47.79|50.85|48.05|50.54|47.74|0
1655347200000|2022-06-16 02:40:00|50.58|47.78|50.2|47.4|50.7|47.9|50.16|47.36|0
1655347500000|2022-06-16 02:45:00|50.16|47.36|50.16|47.36|50.23|47.43|49.91|47.11|0
1655347800000|2022-06-16 02:50:00|50.19|47.39|50.26|47.46|50.3|47.5|49.94|47.14|0
1655348100000|2022-06-16 02:55:00|50.23|47.43|50.15|47.35|50.33|47.53|50.15|47.35|0
1655348400000|2022-06-16 03:00:00|50.12|47.32|50.04|47.24|50.23|47.43|50.01|47.21|0
1655348700000|2022-06-16 03:05:00|50.06|47.26|49.83|47.03|50.11|47.31|49.83|47.03|0
1655349000000|2022-06-16 03:10:00|49.86|47.06|49.54|46.74|49.9|47.1|49.54|46.74|0
1655349300000|2022-06-16 03:15:00|49.53|46.73|49.5|46.7|49.65|46.85|49.37|46.57|0
1655349600000|2022-06-16 03:20:00|49.52|46.72|49.17|46.37|49.54|46.74|49.15|46.35|0
1655349900000|2022-06-16 03:25:00|49.19|46.39|49.22|46.42|49.36|46.56|49.08|46.28|0
1655350200000|2022-06-16 03:30:00|49.25|46.45|49.43|46.63|49.46|46.66|49.15|46.35|0
1655350500000|2022-06-16 03:35:00|49.46|46.66|50.35|47.55|50.35|47.55|49.46|46.66|0
1655350800000|2022-06-16 03:40:00|50.31|47.51|50.52|47.72|50.74|47.94|50.28|47.48|0
1655351100000|2022-06-16 03:45:00|50.56|47.76|50.74|47.94|50.81|48.01|50.31|47.51|0
1655351400000|2022-06-16 03:50:00|50.7|47.9|51.06|48.26|51.1|48.3|50.5|47.7|0
1655351700000|2022-06-16 03:55:00|51.08|48.28|50.88|48.08|51.13|48.33|50.84|48.04|0
1655352000000|2022-06-16 04:00:00|50.9|48.1|51.47|48.67|51.47|48.67|50.57|47.77|0
1655352300000|2022-06-16 04:05:00|51.53|48.73|51.33|48.53|51.53|48.73|51.16|48.36|0
1655352600000|2022-06-16 04:10:00|51.31|48.51|51.23|48.43|51.71|48.91|51.2|48.4|0
1655352900000|2022-06-16 04:15:00|51.19|48.39|51.67|48.87|51.7|48.9|51.19|48.39|0
1655353200000|2022-06-16 04:20:00|51.69|48.89|52|49.2|52|49.2|51.25|48.45|0
1655353500000|2022-06-16 04:25:00|51.98|49.18|51.74|48.94|52|49.2|51.48|48.68|0
1655353800000|2022-06-16 04:30:00|51.7|48.9|51.22|48.42|51.77|48.97|51.18|48.38|0
1655354100000|2022-06-16 04:35:00|51.26|48.46|51.25|48.45|51.44|48.64|51.22|48.42|0
1655354400000|2022-06-16 04:40:00|51.24|48.44|51.98|49.18|52.06|49.26|51.22|48.42|0
1655354700000|2022-06-16 04:45:00|51.95|49.15|51.87|49.07|52.06|49.26|51.8|49|0
1655355000000|2022-06-16 04:50:00|51.83|49.03|52.02|49.22|52.09|49.29|51.83|49.03|0
1655355300000|2022-06-16 04:55:00|51.98|49.18|52.35|49.55|52.35|49.55|51.76|48.96|0
1655355600000|2022-06-16 05:00:00|52.31|49.51|52.66|49.86|52.79|49.99|52.12|49.32|0
1655355900000|2022-06-16 05:05:00|52.64|49.84|53.01|50.21|53.13|50.33|52.6|49.8|0
1655356200000|2022-06-16 05:10:00|53.05|50.25|53.65|50.85|53.88|51.08|52.94|50.14|0
1655356500000|2022-06-16 05:15:00|53.63|50.83|53.48|50.68|53.78|50.98|53.27|50.47|0
1655356800000|2022-06-16 05:20:00|53.5|50.7|53.53|50.73|53.65|50.85|53.12|50.32|0
1655357100000|2022-06-16 05:25:00|53.51|50.71|53.34|50.54|53.53|50.73|52.91|50.11|0
1655357400000|2022-06-16 05:30:00|53.32|50.52|54.08|51.28|54.1|51.3|53.11|50.31|0
1655357700000|2022-06-16 05:35:00|54.06|51.26|54.21|51.41|54.52|51.72|53.98|51.18|0
1655358000000|2022-06-16 05:40:00|54.25|51.45|54.15|51.35|54.36|51.56|53.81|51.01|0
1655358300000|2022-06-16 05:45:00|54.13|51.33|54.4|51.6|54.74|51.94|54.13|51.33|0
1655358600000|2022-06-16 05:50:00|54.45|51.65|55.4|52.6|55.4|52.6|54.4|51.6|0
1655358900000|2022-06-16 05:55:00|55.36|52.56|55.51|52.71|55.51|52.71|55.24|52.44|0
1655359200000|2022-06-16 06:00:00|55.28|52.48|55.24|52.44|55.36|52.56|54.43|51.63|0
1655359500000|2022-06-16 06:05:00|55.2|52.4|55.24|52.44|55.75|52.95|55.16|52.36|0
1655359800000|2022-06-16 06:10:00|55.35|52.55|55.49|52.69|55.63|52.83|55.15|52.35|0
1655360100000|2022-06-16 06:15:00|55.47|52.67|55.86|53.06|55.92|53.12|55.15|52.35|0
1655360400000|2022-06-16 06:20:00|55.92|53.12|55.93|53.13|56.09|53.29|55.58|52.78|0
1655360700000|2022-06-16 06:25:00|55.81|53.01|56.54|53.74|56.58|53.78|55.16|52.36|0
1655361000000|2022-06-16 06:30:00|56.58|53.78|58.15|55.35|58.72|55.92|56.54|53.74|0
1655361300000|2022-06-16 06:35:00|58.25|55.45|58.8|56|58.9|56.1|58.15|55.35|0
1655361600000|2022-06-16 06:40:00|58.84|56.04|59|56.2|59.92|57.12|58.84|56.04|0
1655361900000|2022-06-16 06:45:00|58.96|56.16|58.44|55.64|59.04|56.24|58.22|55.42|0
1655362200000|2022-06-16 06:50:00|58.59|55.79|58.94|56.14|58.98|56.18|57.76|54.96|0
1655362500000|2022-06-16 06:55:00|58.77|55.97|58.89|56.09|59.2|56.4|58.59|55.79|0
1655362800000|2022-06-16 07:00:00|58.93|56.13|58.84|55.48|59.43|56.63|58.52|55.16|0
1655363100000|2022-06-16 07:05:00|58.77|55.89|59.17|56.29|59.28|56.4|58.52|55.64|0
1655363400000|2022-06-16 07:10:00|59.05|56.17|59.3|56.42|60.21|57.33|59.01|56.13|0
1655363700000|2022-06-16 07:15:00|59.34|56.46|61.03|58.15|61.8|58.92|59.34|56.46|0
1655364000000|2022-06-16 07:20:00|60.97|58.09|62.96|60.08|62.96|60.08|60.97|58.09|0
1655364300000|2022-06-16 07:25:00|62.88|60|63.25|60.37|64.57|61.69|61.65|58.77|0
1655364600000|2022-06-16 07:30:00|63.34|60.46|66.33|63.45|67.17|64.29|63.34|60.46|0
1655364900000|2022-06-16 07:35:00|66.17|63.29|67.93|65.05|68.83|65.95|65.9|63.02|0
1655365200000|2022-06-16 07:40:00|67.81|64.93|67.26|64.38|68.99|66.11|67.21|64.33|0
1655365500000|2022-06-16 07:45:00|67.35|64.47|67.53|64.65|68.03|65.15|66.58|63.7|0
1655365800000|2022-06-16 07:50:00|67.48|64.6|67.75|64.87|69.28|66.4|67.48|64.6|0
1655366100000|2022-06-16 07:55:00|67.73|64.85|67.43|64.55|68.45|65.57|66.8|63.92|0
1655366400000|2022-06-16 08:00:00|67.57|64.69|65.94|63.06|68.03|65.15|65.71|62.83|0
1655366700000|2022-06-16 08:05:00|65.89|63.01|65.92|63.04|66.61|63.73|65.13|62.25|0
1655367000000|2022-06-16 08:10:00|65.89|63.01|65.98|63.1|66.57|63.69|65.76|62.88|0
1655367300000|2022-06-16 08:15:00|66.05|63.17|66.25|63.37|66.25|63.37|65.35|62.47|0
1655367600000|2022-06-16 08:20:00|66.22|63.34|66.33|63.45|67.13|64.25|65.89|63.01|0
1655367900000|2022-06-16 08:25:00|66.29|63.41|65.37|62.49|66.65|63.77|64.99|62.11|0
1655368200000|2022-06-16 08:30:00|65.39|62.51|66.72|63.84|66.72|63.84|65.32|62.44|0
1655368500000|2022-06-16 08:35:00|66.83|63.95|65.72|62.84|67.01|64.13|65.72|62.84|0
1655368800000|2022-06-16 08:40:00|65.74|62.86|67.1|64.22|67.24|64.36|65.74|62.86|0
1655369100000|2022-06-16 08:45:00|67.05|64.17|66.37|63.49|67.05|64.17|66.28|63.4|0
1655369400000|2022-06-16 08:50:00|66.41|63.53|67.74|64.86|68.29|65.41|66.41|63.53|0
1655369700000|2022-06-16 08:55:00|67.71|64.83|69.03|66.15|69.06|66.18|67.69|64.81|0
1655370000000|2022-06-16 09:00:00|69.08|66.2|70.11|67.23|70.24|67.36|68.65|65.77|0
1655370300000|2022-06-16 09:05:00|70.14|67.26|72.4|69.52|72.91|70.03|70.14|67.26|0
1655370600000|2022-06-16 09:10:00|72.47|69.59|71.46|68.58|72.62|69.74|71.34|68.46|0
1655370900000|2022-06-16 09:15:00|71.48|68.6|71.55|68.67|71.7|68.82|70.63|67.75|0
1655371200000|2022-06-16 09:20:00|71.53|68.65|71.36|68.48|73.05|70.17|71.26|68.38|0
1655371500000|2022-06-16 09:25:00|71.43|68.55|70.67|67.79|71.55|68.67|70.55|67.67|0
1655371800000|2022-06-16 09:30:00|70.81|67.93|71.2|68.32|71.64|68.76|70.57|67.69|0
1655372100000|2022-06-16 09:35:00|71.18|68.3|71.25|68.37|71.37|68.49|70.8|67.92|0
1655372400000|2022-06-16 09:40:00|71.18|68.3|71.1|68.22|71.89|69.01|70.55|67.67|0
1655372700000|2022-06-16 09:45:00|71.2|68.32|70.41|67.53|71.44|68.56|70.41|67.53|0
1655373000000|2022-06-16 09:50:00|70.36|67.48|70.22|67.34|71.07|68.19|70.17|67.29|0
1655373300000|2022-06-16 09:55:00|70.17|67.29|69.7|66.82|70.55|67.67|69.46|66.58|0
1655373600000|2022-06-16 10:00:00|69.67|66.79|68.85|65.97|70.54|67.66|68.76|65.88|0
1655373900000|2022-06-16 10:05:00|68.92|66.04|68.94|66.06|69.18|66.3|68.67|65.79|0
1655374200000|2022-06-16 10:10:00|68.9|66.02|69.22|66.34|69.27|66.39|68.29|65.41|0
1655374500000|2022-06-16 10:15:00|69.2|66.32|68.75|65.87|69.5|66.62|68.75|65.87|0
1655374800000|2022-06-16 10:20:00|68.98|66.1|70.29|67.41|70.48|67.6|68.98|66.1|0
1655375100000|2022-06-16 10:25:00|70.34|67.46|70.67|67.79|70.72|67.84|70.2|67.32|0
1655375400000|2022-06-16 10:30:00|70.72|67.84|71.09|68.21|71.21|68.33|70.36|67.48|0
1655375700000|2022-06-16 10:35:00|71.12|68.24|71.26|68.38|71.47|68.59|70.93|68.05|0
1655376000000|2022-06-16 10:40:00|71.28|68.4|71.18|68.3|71.47|68.59|71.13|68.25|0
1655376300000|2022-06-16 10:45:00|71.21|68.33|70.7|67.82|71.56|68.68|70.61|67.73|0
1655376600000|2022-06-16 10:50:00|70.75|67.87|71.2|68.32|71.75|68.87|70.46|67.58|0
1655376900000|2022-06-16 10:55:00|71.18|68.3|71.32|68.44|71.63|68.75|70.18|67.3|0
1655377200000|2022-06-16 11:00:00|71.22|68.34|69.89|67.01|71.22|68.34|69.63|66.75|0
1655377500000|2022-06-16 11:05:00|69.91|67.03|69.86|66.98|70.17|67.29|69.14|66.26|0
1655377800000|2022-06-16 11:10:00|69.84|66.96|70.91|68.03|71|68.12|69.68|66.8|0
1655378100000|2022-06-16 11:15:00|70.84|67.96|71.36|68.48|71.81|68.93|70.84|67.96|0
1655378400000|2022-06-16 11:20:00|71.33|68.45|71.26|68.38|71.86|68.98|70.95|68.07|0
1655378700000|2022-06-16 11:25:00|71.19|68.31|69.91|67.03|71.33|68.45|69.56|66.68|0
1655379000000|2022-06-16 11:30:00|70.05|67.17|69.9|67.02|71.09|68.21|69.81|66.93|0
1655379300000|2022-06-16 11:35:00|69.86|66.98|70.51|67.63|71.02|68.14|69.6|66.72|0
1655379600000|2022-06-16 11:40:00|70.61|67.73|71.22|68.34|71.58|68.7|70.39|67.51|0
1655379900000|2022-06-16 11:45:00|71.36|68.48|72.3|69.42|72.42|69.54|71.36|68.48|0
1655380200000|2022-06-16 11:50:00|72.13|69.25|71.69|68.81|72.46|69.58|71.64|68.76|0
1655380500000|2022-06-16 11:55:00|71.74|68.86|70.64|67.76|71.98|69.1|70.41|67.53|0
1655380800000|2022-06-16 12:00:00|70.69|67.81|69.19|66.31|71.02|68.14|68.72|65.84|0
1655381100000|2022-06-16 12:05:00|69.09|66.21|68.35|65.47|69.23|66.35|68.12|65.24|0
1655381400000|2022-06-16 12:10:00|68.4|65.52|67.98|65.1|68.54|65.66|67.62|64.74|0
1655381700000|2022-06-16 12:15:00|68.07|65.19|69.13|66.25|69.22|66.34|67.62|64.74|0
1655382000000|2022-06-16 12:20:00|69.06|66.18|67.7|64.82|69.08|66.2|67.57|64.69|0
1655382300000|2022-06-16 12:25:00|67.79|64.91|68.23|65.35|68.46|65.58|67.29|64.41|0
1655382600000|2022-06-16 12:30:00|68.27|65.39|67.77|64.89|68.69|65.81|67.27|64.39|0
1655382900000|2022-06-16 12:35:00|67.7|64.82|66.88|64|68.11|65.23|66.34|63.46|0
1655383200000|2022-06-16 12:40:00|66.92|64.04|67.96|65.08|68.24|65.36|66.88|64|0
1655383500000|2022-06-16 12:45:00|68.01|65.13|68.74|65.86|68.93|66.05|67.64|64.76|0
1655383800000|2022-06-16 12:50:00|68.7|65.82|68.74|65.86|68.93|66.05|68.23|65.35|0
1655384100000|2022-06-16 12:55:00|68.69|65.81|69.36|66.48|69.64|66.76|68.42|65.54|0
1655384400000|2022-06-16 13:00:00|69.38|66.5|68.74|65.86|69.71|66.95|68.01|65.13|0
1655384700000|2022-06-16 13:05:00|68.77|65.89|69.16|66.28|69.63|66.75|68.6|65.72|0
1655385000000|2022-06-16 13:10:00|69.2|66.32|69.34|66.46|69.72|66.84|69.06|66.18|0
1655385300000|2022-06-16 13:15:00|69.39|66.51|69.81|66.93|69.9|67.02|69.29|66.41|0
1655385600000|2022-06-16 13:20:00|69.85|66.97|70.41|67.53|70.46|67.58|69.66|66.78|0
1655385900000|2022-06-16 13:25:00|70.51|67.63|70.65|67.77|70.84|67.96|69.99|67.11|0
1655386200000|2022-06-16 13:30:00|70.6|67.72|72.47|69.59|72.66|69.78|69.89|67.01|0
1655386500000|2022-06-16 13:35:00|72.56|69.68|73.98|71.1|74.97|72.09|71.6|68.72|0
1655386800000|2022-06-16 13:40:00|74.03|71.15|74.72|71.84|75.42|72.54|73.29|70.41|0
1655387100000|2022-06-16 13:45:00|74.82|71.94|72.55|69.67|75.02|72.14|71.59|68.71|0
1655387400000|2022-06-16 13:50:00|72.7|69.82|70.8|67.92|74.56|71.68|69.5|66.62|0
1655387700000|2022-06-16 13:55:00|71.04|68.16|71.55|68.67|72.26|69.38|70.32|67.44|0
1655388000000|2022-06-16 14:00:00|71.87|68.99|72.99|70.11|73.19|70.31|71.14|68.26|0
1655388300000|2022-06-16 14:05:00|73.14|70.26|73.14|70.26|74.34|71.46|72.99|70.11|0
1655388600000|2022-06-16 14:10:00|73.24|70.36|76.54|73.66|76.85|73.97|73.24|70.36|0
1655388900000|2022-06-16 14:15:00|76.7|73.82|76.29|73.41|76.75|73.87|74.88|72|0
1655389200000|2022-06-16 14:20:00|76.59|73.71|74.23|71.35|76.59|73.71|73.74|70.86|0
1655389500000|2022-06-16 14:25:00|74.18|71.3|73.69|70.81|74.43|71.55|73.49|70.61|0
1655389800000|2022-06-16 14:30:00|73.88|71|74.37|71.49|75.07|72.19|73.59|70.71|0
1655390100000|2022-06-16 14:35:00|74.52|71.64|76.22|73.34|76.27|73.39|74.42|71.54|0
1655390400000|2022-06-16 14:40:00|76.27|73.39|78.27|75.39|78.27|75.39|75.97|73.09|0
1655390700000|2022-06-16 14:45:00|78.21|75.33|79.41|76.53|79.41|76.53|77.85|74.97|0
1655391000000|2022-06-16 14:50:00|79.36|76.48|79.14|76.26|80.36|77.48|78.94|76.06|0
1655391300000|2022-06-16 14:55:00|79.09|76.21|81.39|78.51|81.39|78.51|78.78|75.9|0
1655391600000|2022-06-16 15:00:00|81.44|78.56|79.7|76.82|81.49|78.61|79.39|76.51|0
1655391900000|2022-06-16 15:05:00|79.86|76.98|79.8|76.92|81.06|78.18|79.75|76.87|0
1655392200000|2022-06-16 15:10:00|79.9|77.02|77.68|74.8|80.17|77.29|77.68|74.8|0
1655392500000|2022-06-16 15:15:00|77.99|75.11|77.83|74.95|78.4|75.52|77.02|74.14|0
1655392800000|2022-06-16 15:20:00|77.94|75.06|79.32|76.44|80.3|77.42|77.68|74.8|0
1655393100000|2022-06-16 15:25:00|79.37|76.49|78.55|75.67|79.53|76.65|77.18|74.3|0
1655393400000|2022-06-16 15:30:00|78.5|75.62|79.62|76.74|79.68|76.8|78.24|75.36|0
1655393700000|2022-06-16 15:35:00|79.78|76.9|77.8|74.92|80.09|77.21|77.65|74.77|0
1655394000000|2022-06-16 15:40:00|77.75|74.87|79.65|76.77|80.33|77.45|77.65|74.77|0
1655394300000|2022-06-16 15:45:00|79.78|76.9|79.59|76.71|80.25|77.37|79.54|76.66|0
1655394600000|2022-06-16 15:50:00|79.39|76.51|80.11|77.23|80.56|77.68|78.92|76.04|0
1655394900000|2022-06-16 15:55:00|80.06|77.18|78.04|75.16|80.16|77.28|78.04|75.16|0
1655395200000|2022-06-16 16:00:00|78.09|75.21|79.27|76.39|79.85|76.97|77.79|74.91|0
1655395500000|2022-06-16 16:05:00|79.38|76.5|80.73|77.85|80.73|77.85|78.96|76.08|0
1655395800000|2022-06-16 16:10:00|80.78|77.9|81.15|78.27|81.25|78.37|79.74|76.86|0
1655396100000|2022-06-16 16:15:00|81.2|78.32|80.62|77.74|81.2|78.32|79.63|76.75|0
1655396400000|2022-06-16 16:20:00|80.67|77.79|80.35|77.47|81.14|78.26|79.88|77|0
1655396700000|2022-06-16 16:25:00|80.4|77.52|78.48|75.6|80.72|77.84|78.23|75.35|0
1655397000000|2022-06-16 16:30:00|78.43|75.55|78.94|76.06|80.06|77.18|78.07|75.19|0
1655397300000|2022-06-16 16:35:00|78.99|76.11|79.64|76.76|80.5|77.62|78.99|76.11|0
1655397600000|2022-06-16 16:40:00|79.56|76.68|78.47|75.59|80.08|77.2|77.91|75.03|0
1655397900000|2022-06-16 16:45:00|78.58|75.7|77.91|75.03|79.14|76.26|77.48|74.6|0
1655398200000|2022-06-16 16:50:00|77.86|74.98|78.52|75.64|78.93|76.05|77.55|74.67|0
1655398500000|2022-06-16 16:55:00|78.47|75.59|78.72|75.84|79.6|76.72|78.47|75.59|0
1655398800000|2022-06-16 17:00:00|78.41|75.53|78.77|75.89|79.13|76.25|77.24|74.36|0
1655399100000|2022-06-16 17:05:00|78.67|75.79|76.91|74.03|79.13|76.25|76.23|73.35|0
1655399400000|2022-06-16 17:10:00|76.93|74.05|77.43|74.55|78.04|75.16|76.8|73.92|0
1655399700000|2022-06-16 17:15:00|77.48|74.6|78.04|75.16|78.04|75.16|76.95|74.07|0
1655400000000|2022-06-16 17:20:00|77.99|75.11|79.32|76.44|79.43|76.55|77.89|75.01|0
1655400300000|2022-06-16 17:25:00|79.27|76.39|76.72|73.84|79.63|76.75|75.82|72.94|0
1655400600000|2022-06-16 17:30:00|77.42|74.54|76.76|73.88|78.29|75.41|76.21|73.33|0
1655400900000|2022-06-16 17:35:00|76.71|73.83|77.26|74.38|78.28|75.4|76.61|73.73|0
1655401200000|2022-06-16 17:40:00|77.32|74.44|79.47|76.59|79.47|76.59|77.06|74.18|0
1655401500000|2022-06-16 17:45:00|79.57|76.69|79.46|76.58|80.45|77.57|79.28|76.4|0
1655401800000|2022-06-16 17:50:00|79.25|76.37|80.14|77.26|80.37|77.49|79.25|76.37|0
1655402100000|2022-06-16 17:55:00|80.08|77.2|79.32|76.44|81.03|78.15|78.33|75.45|0
1655402400000|2022-06-16 18:00:00|79.48|76.6|78.9|76.02|79.58|76.7|78.38|75.5|0
1655402700000|2022-06-16 18:05:00|78.95|76.07|79.84|76.96|80.37|77.49|78.64|75.76|0
1655403000000|2022-06-16 18:10:00|79.95|77.07|79.21|76.33|80|77.12|79.05|76.17|0
1655403300000|2022-06-16 18:15:00|79.26|76.38|79.36|76.48|79.99|77.11|79.2|76.32|0
1655403600000|2022-06-16 18:20:00|79.25|76.37|80.42|77.54|80.63|77.75|79.1|76.22|0
1655403900000|2022-06-16 18:25:00|80.36|77.48|80.79|77.91|80.79|77.91|79.99|77.11|0
1655404200000|2022-06-16 18:30:00|80.95|78.07|80.62|77.74|81.1|78.22|79.77|76.89|0
1655404500000|2022-06-16 18:35:00|80.57|77.69|80.25|77.37|81.1|78.22|79.82|76.94|0
1655404800000|2022-06-16 18:40:00|80.19|77.31|79.77|76.89|80.19|77.31|78.35|75.47|0
1655405100000|2022-06-16 18:45:00|79.87|76.99|82.77|79.89|82.77|79.89|79.24|76.36|0
1655405400000|2022-06-16 18:50:00|82.72|79.84|83.04|80.16|83.21|80.33|81.95|79.07|0
1655405700000|2022-06-16 18:55:00|82.99|80.11|83.34|80.46|84.44|81.56|82.01|79.13|0
1655406000000|2022-06-16 19:00:00|83.4|80.52|80.92|78.04|83.67|80.79|80.13|77.25|0
1655406300000|2022-06-16 19:05:00|80.98|78.1|79.19|76.31|82.2|79.32|79.19|76.31|0
1655406600000|2022-06-16 19:10:00|79.24|76.36|80.12|77.24|80.97|78.09|77.95|75.07|0
1655406900000|2022-06-16 19:15:00|80.55|77.67|79.49|76.61|81.61|78.73|79.49|76.61|0
1655407200000|2022-06-16 19:20:00|79.47|76.59|79.49|76.61|79.86|76.98|78.51|75.63|0
1655407500000|2022-06-16 19:25:00|79.59|76.71|78.76|75.88|79.96|77.08|77.73|74.85|0
1655407800000|2022-06-16 19:30:00|78.86|75.98|81.65|78.77|81.92|79.04|78.55|75.67|0
1655408100000|2022-06-16 19:35:00|81.94|79.06|79.36|76.48|81.94|79.06|79.03|76.15|0
1655408400000|2022-06-16 19:40:00|79.31|76.43|80.1|77.22|80.1|77.22|77.5|74.62|0
1655408700000|2022-06-16 19:45:00|80.15|77.27|81.69|78.81|82.23|79.35|79.62|76.74|0
1655409000000|2022-06-16 19:50:00|81.51|78.63|80.46|77.58|81.64|78.76|79.78|76.9|0
1655409300000|2022-06-16 19:55:00|80.2|77.32|76.87|73.99|80.68|77.8|76.87|73.99|0
1655409600000|2022-06-16 20:00:00|77.69|74.81|77.97|75.09|78.2|75.32|76.82|73.94|0
1655409900000|2022-06-16 20:05:00|78.05|75.17|78.61|75.73|78.61|75.73|76.61|73.73|0
1655410200000|2022-06-16 20:10:00|78.72|75.84|76.2|73.32|78.72|75.84|76.2|73.32|0
1655410500000|2022-06-16 20:15:00|76.72|73.36|78.12|74.76|78.23|74.87|76.67|73.31|0
1655410800000|2022-06-16 20:20:00|78.02|74.66|77.78|74.42|78.3|74.94|77.76|74.4|0
1655411100000|2022-06-16 20:25:00|77.81|74.45|77.22|73.86|78.17|74.81|77.22|73.86|0
1655411400000|2022-06-16 20:30:00|77.19|73.83|77.44|74.08|77.44|74.08|76.88|73.52|0
1655411700000|2022-06-16 20:35:00|77.49|74.13|77.59|74.23|77.65|74.29|77.26|73.9|0
1655412000000|2022-06-16 20:40:00|77.57|74.21|77.59|74.23|77.69|74.33|77.44|74.08|0
1655412300000|2022-06-16 20:45:00|77.51|74.15|76.42|73.06|77.51|74.15|76.42|73.06|0
1655412600000|2022-06-16 20:50:00|76.49|73.13|76.01|72.65|76.52|73.16|75.86|72.5|0
1655412900000|2022-06-16 20:55:00|76.06|72.7|76.13|72.77|76.36|73|75.78|72.42|0
1655413200000|2022-06-16 21:00:00|76.22|72.86|76.07|72.71|76.3|72.94|76.07|72.71|0
1655413500000|2022-06-16 21:05:00|76.08|72.72|76.08|72.72|76.19|72.83|76.04|72.68|0
1655413800000|2022-06-16 21:10:00|76.14|72.78|76.04|72.68|76.14|72.78|76.02|72.66|0
1655414100000|2022-06-16 21:15:00|76.12|72.76|76.03|72.67|76.13|72.77|76.02|72.66|0
1655414400000|2022-06-16 21:20:00|76.02|72.66|75.92|72.56|76.02|72.66|75.89|72.53|0
1655414700000|2022-06-16 21:25:00|75.94|72.58|75.9|72.54|76.03|72.67|75.9|72.54|0
1655415000000|2022-06-16 21:30:00|75.91|72.55|76.06|72.7|76.07|72.71|75.83|72.47|0
1655415300000|2022-06-16 21:35:00|76.07|72.71|76.13|72.77|76.14|72.78|76.07|72.71|0
1655415600000|2022-06-16 21:40:00|76.15|72.79|75.99|72.63|76.15|72.79|75.99|72.63|0
1655415900000|2022-06-16 21:45:00|76.02|72.66|76.22|72.86|76.22|72.86|76.02|72.66|0
1655416200000|2022-06-16 21:50:00|76.08|72.72|76.15|72.79|76.22|72.86|76.05|72.69|0
1655416500000|2022-06-16 21:55:00|76.13|72.77|75.99|72.63|76.15|72.79|75.96|72.6|0
1655416800000|2022-06-16 22:00:00|75.84|72.48|75.11|71.75|75.84|72.48|74.96|71.6|0
1655417100000|2022-06-16 22:05:00|75.04|71.68|75.81|72.45|75.81|72.45|74.86|71.5|0
1655417400000|2022-06-16 22:10:00|76.21|72.85|76.34|72.98|76.46|73.1|75.96|72.6|0
1655417700000|2022-06-16 22:15:00|76.31|72.95|76.54|73.18|76.66|73.3|76.21|72.85|0
1655418000000|2022-06-16 22:20:00|76.56|73.2|75.67|72.31|76.56|73.2|75.55|72.19|0
1655418300000|2022-06-16 22:25:00|75.65|72.29|75.19|71.83|75.9|72.54|75.19|71.83|0
1655418600000|2022-06-16 22:30:00|75.14|71.78|75.39|72.03|75.74|72.38|75.14|71.78|0
1655418900000|2022-06-16 22:35:00|75.44|72.08|75.29|71.93|75.99|72.63|75.29|71.93|0
1655419200000|2022-06-16 22:40:00|75.24|71.88|75.58|72.22|75.69|72.33|75.24|71.88|0
1655419500000|2022-06-16 22:45:00|75.63|72.27|75.93|72.57|75.98|72.62|75.63|72.27|0
1655419800000|2022-06-16 22:50:00|75.88|72.52|75.88|72.52|75.98|72.62|75.63|72.27|0
1655420100000|2022-06-16 22:55:00|75.93|72.57|76.43|73.07|76.43|73.07|75.86|72.5|0
1655420400000|2022-06-16 23:00:00|76.38|73.02|75.92|72.56|76.38|73.02|75.87|72.51|0
1655420700000|2022-06-16 23:05:00|75.87|72.51|75.97|72.61|76.12|72.76|75.77|72.41|0
1655421000000|2022-06-16 23:10:00|76|72.64|76.17|72.81|76.32|72.96|75.92|72.56|0
1655421300000|2022-06-16 23:15:00|76.12|72.76|77.18|73.82|77.23|73.87|76.07|72.71|0
1655421600000|2022-06-16 23:20:00|77.23|73.87|77.9|74.54|78.05|74.69|77.23|73.87|0
1655421900000|2022-06-16 23:25:00|77.85|74.49|77.38|74.02|77.85|74.49|77.33|73.97|0
1655422200000|2022-06-16 23:30:00|77.48|74.12|76.82|73.46|77.69|74.33|76.64|73.28|0
1655422500000|2022-06-16 23:35:00|76.84|73.48|77.17|73.81|77.27|73.91|76.81|73.45|0
1655422800000|2022-06-16 23:40:00|76.99|73.63|76.91|73.55|77.27|73.91|76.86|73.5|0
1655423100000|2022-06-16 23:45:00|76.86|73.5|76.67|73.31|77.48|74.12|76.62|73.26|0
1655423400000|2022-06-16 23:50:00|76.62|73.26|76.51|73.15|76.97|73.61|76.41|73.05|0
1655423700000|2022-06-16 23:55:00|76.46|73.1|76.99|73.63|77.14|73.78|76.46|73.1|0
1655424000000|2022-06-17 00:00:00|77.01|73.65|78.55|75.19|78.79|75.43|76.91|73.55|0
1655424300000|2022-06-17 00:05:00|78.65|75.29|77.09|73.73|78.81|75.45|77.09|73.73|0
1655424600000|2022-06-17 00:10:00|77.01|73.65|75.84|72.48|77.01|73.65|75.77|72.41|0
1655424900000|2022-06-17 00:15:00|75.72|72.36|75.14|71.78|75.77|72.41|74.94|71.58|0
1655425200000|2022-06-17 00:20:00|75.24|71.88|75.96|72.6|76.19|72.83|75.22|71.86|0
1655425500000|2022-06-17 00:25:00|75.91|72.55|75.53|72.17|76.29|72.93|75.28|71.92|0
1655425800000|2022-06-17 00:30:00|75.56|72.2|77.12|73.76|77.14|73.78|75.43|72.07|0
1655426100000|2022-06-17 00:35:00|77.14|73.78|77.65|74.29|77.76|74.4|76.43|73.07|0
1655426400000|2022-06-17 00:40:00|77.68|74.32|77.44|74.08|78.06|74.7|76.83|73.47|0
1655426700000|2022-06-17 00:45:00|77.39|74.03|76.98|73.62|77.44|74.08|76.78|73.42|0
1655427000000|2022-06-17 00:50:00|77.01|73.65|76.67|73.31|77.19|73.83|76.47|73.11|0
1655427300000|2022-06-17 00:55:00|76.65|73.29|76.37|73.01|77.03|73.67|76.32|72.96|0
1655427600000|2022-06-17 01:00:00|76.42|73.06|76.8|73.44|76.9|73.54|76.06|72.7|0
1655427900000|2022-06-17 01:05:00|76.77|73.41|75.96|72.6|76.77|73.41|75.66|72.3|0
1655428200000|2022-06-17 01:10:00|75.91|72.55|76.21|72.85|76.51|73.15|75.86|72.5|0
1655428500000|2022-06-17 01:15:00|76.18|72.82|76.15|72.79|76.18|72.82|75.6|72.24|0
1655428800000|2022-06-17 01:20:00|76.1|72.74|76.1|72.74|76.5|73.14|75.75|72.39|0
1655429100000|2022-06-17 01:25:00|76.08|72.72|76.25|72.89|76.35|72.99|75.95|72.59|0
1655429400000|2022-06-17 01:30:00|76.22|72.86|75.42|72.06|76.35|72.99|75.14|71.78|0
1655429700000|2022-06-17 01:35:00|75.39|72.03|75.16|72.36|75.79|72.81|75.11|71.78|0
1655430000000|2022-06-17 01:40:00|75.21|72.41|74.41|71.61|75.26|72.46|74.26|71.46|0
1655430300000|2022-06-17 01:45:00|74.36|71.56|74.31|71.51|74.66|71.86|74.16|71.36|0
1655430600000|2022-06-17 01:50:00|74.18|71.38|73.49|70.69|74.8|72|73.27|70.47|0
1655430900000|2022-06-17 01:55:00|73.56|70.76|73.44|70.64|73.83|71.03|73.27|70.47|0
1655431200000|2022-06-17 02:00:00|73.46|70.66|73.68|70.88|73.9|71.1|73.27|70.47|0
1655431500000|2022-06-17 02:05:00|73.65|70.85|74.19|71.39|74.19|71.39|73.56|70.76|0
1655431800000|2022-06-17 02:10:00|74.24|71.44|73.67|70.87|74.24|71.44|73.67|70.87|0
1655432100000|2022-06-17 02:15:00|73.75|70.95|74.09|71.29|74.24|71.44|73.72|70.92|0
1655432400000|2022-06-17 02:20:00|74.19|71.39|74.43|71.63|74.51|71.71|74.16|71.36|0
1655432700000|2022-06-17 02:25:00|74.41|71.61|74.33|71.53|74.48|71.68|74.23|71.43|0
1655433000000|2022-06-17 02:30:00|74.28|71.48|74.23|71.43|74.4|71.6|73.86|71.06|0
1655433300000|2022-06-17 02:35:00|74.28|71.48|74.47|71.67|74.57|71.77|74.28|71.48|0
1655433600000|2022-06-17 02:40:00|74.45|71.65|72.39|69.59|74.77|71.97|72.36|69.56|0
1655433900000|2022-06-17 02:45:00|72.48|69.68|73.6|70.8|73.87|71.07|72.31|69.51|0
1655434200000|2022-06-17 02:50:00|73.53|70.73|74.21|71.41|74.21|71.41|73.53|70.73|0
1655434500000|2022-06-17 02:55:00|74.36|71.56|74.41|71.61|74.96|72.16|74.26|71.46|0
1655434800000|2022-06-17 03:00:00|74.31|71.51|74.55|71.75|75.08|72.28|74.24|71.44|0
1655435100000|2022-06-17 03:05:00|74.5|71.7|74.85|72.05|74.85|72.05|74.18|71.38|0
1655435400000|2022-06-17 03:10:00|74.9|72.1|73.66|70.86|74.95|72.15|73.61|70.81|0
1655435700000|2022-06-17 03:15:00|73.64|70.84|73.24|70.44|73.64|70.84|73.02|70.22|0
1655436000000|2022-06-17 03:20:00|73.26|70.46|73.02|70.22|73.51|70.71|72.82|70.02|0
1655436300000|2022-06-17 03:25:00|72.97|70.17|73.14|70.34|73.21|70.41|72.43|69.63|0
1655436600000|2022-06-17 03:30:00|73.01|70.21|73.4|70.6|73.74|70.94|72.65|69.85|0
1655436900000|2022-06-17 03:35:00|73.3|70.5|72.55|69.75|73.33|70.53|72.3|69.5|0
1655437200000|2022-06-17 03:40:00|72.57|69.77|72.79|69.99|73.03|70.23|72.55|69.75|0
1655437500000|2022-06-17 03:45:00|72.81|70.01|73.2|70.4|73.37|70.57|72.81|70.01|0
1655437800000|2022-06-17 03:50:00|73.17|70.37|73.44|70.64|73.44|70.64|72.91|70.11|0
1655438100000|2022-06-17 03:55:00|73.42|70.62|73.71|70.91|73.81|71.01|73.37|70.57|0
1655438400000|2022-06-17 04:00:00|73.76|70.96|73.36|70.56|73.81|71.01|73.16|70.36|0
1655438700000|2022-06-17 04:05:00|73.46|70.66|72.84|70.04|73.56|70.76|72.65|69.85|0
1655439000000|2022-06-17 04:10:00|72.82|70.02|72.65|69.85|72.87|70.07|72.38|69.58|0
1655439300000|2022-06-17 04:15:00|72.62|69.82|70.45|67.65|72.69|69.89|70.41|67.61|0
1655439600000|2022-06-17 04:20:00|70.48|67.68|70.83|68.03|70.88|68.08|70.26|67.46|0
1655439900000|2022-06-17 04:25:00|70.78|67.98|70.88|68.08|71.12|68.32|70.67|67.87|0
1655440200000|2022-06-17 04:30:00|70.92|68.12|71.09|68.29|71.21|68.41|70.66|67.86|0
1655440500000|2022-06-17 04:35:00|71.11|68.31|71.06|68.26|71.21|68.41|70.7|67.9|0
1655440800000|2022-06-17 04:40:00|71.13|68.33|71.01|68.21|71.3|68.5|70.87|68.07|0
1655441100000|2022-06-17 04:45:00|71.03|68.23|70.65|67.85|71.15|68.35|70.51|67.71|0
1655441400000|2022-06-17 04:50:00|70.48|67.68|70.62|67.82|70.89|68.09|70.48|67.68|0
1655441700000|2022-06-17 04:55:00|70.6|67.8|70.91|68.11|70.95|68.15|70.48|67.68|0
1655442000000|2022-06-17 05:00:00|70.79|67.99|71|68.2|71.07|68.27|70.71|67.91|0
1655442300000|2022-06-17 05:05:00|70.95|68.15|71.14|68.34|71.23|68.43|70.66|67.86|0
1655442600000|2022-06-17 05:10:00|71.09|68.29|70.73|67.93|71.09|68.29|70.56|67.76|0
1655442900000|2022-06-17 05:15:00|70.75|67.95|70.99|68.19|71.13|68.33|70.44|67.64|0
1655443200000|2022-06-17 05:20:00|71.04|68.24|70.56|67.76|71.08|68.28|70.27|67.47|0
1655443500000|2022-06-17 05:25:00|70.6|67.8|70.27|67.47|70.79|67.99|70.22|67.42|0
1655443800000|2022-06-17 05:30:00|70.22|67.42|70.62|67.82|70.74|67.94|70.03|67.23|0
1655444100000|2022-06-17 05:35:00|70.6|67.8|70.21|67.41|70.64|67.84|70.12|67.32|0
1655444400000|2022-06-17 05:40:00|70.17|67.37|70.69|67.89|70.78|67.98|70.02|67.22|0
1655444700000|2022-06-17 05:45:00|70.76|67.96|71.35|68.55|71.74|68.94|70.76|67.96|0
1655445000000|2022-06-17 05:50:00|71.4|68.6|71.44|68.64|71.88|69.08|71.3|68.5|0
1655445300000|2022-06-17 05:55:00|71.4|68.6|71.73|68.93|71.73|68.93|71.2|68.4|0
1655445600000|2022-06-17 06:00:00|71.78|68.98|73.23|70.43|73.31|70.51|71.68|68.88|0
1655445900000|2022-06-17 06:05:00|73.33|70.53|73.85|71.05|74.32|71.52|73.28|70.48|0
1655446200000|2022-06-17 06:10:00|73.87|71.07|74.34|71.54|74.97|72.17|73.85|71.05|0
1655446500000|2022-06-17 06:15:00|74.31|71.51|73.72|70.92|74.31|71.51|73.52|70.72|0
1655446800000|2022-06-17 06:20:00|73.67|70.87|73.62|70.82|74.11|71.31|73.37|70.57|0
1655447100000|2022-06-17 06:25:00|73.66|70.86|72.78|69.98|73.66|70.86|72.56|69.76|0
1655447400000|2022-06-17 06:30:00|72.71|69.91|73.17|70.37|73.22|70.42|72.34|69.54|0
1655447700000|2022-06-17 06:35:00|73.19|70.39|72.72|69.92|73.31|70.51|72.72|69.92|0
1655448000000|2022-06-17 06:40:00|72.82|70.02|73.01|70.21|73.46|70.66|72.72|69.92|0
1655448300000|2022-06-17 06:45:00|72.99|70.19|72.55|69.75|73.01|70.21|71.99|69.19|0
1655448600000|2022-06-17 06:50:00|72.6|69.8|73.82|71.02|73.97|71.17|72.52|69.72|0
1655448900000|2022-06-17 06:55:00|73.79|70.99|74.43|71.63|75.69|72.89|73.5|70.7|0
1655449200000|2022-06-17 07:00:00|74.58|71.78|74.97|72.17|75.1|72.3|73.49|70.69|0
1655449500000|2022-06-17 07:05:00|74.9|72.5|74.89|72.49|75.32|72.92|73.86|71.46|0
1655449800000|2022-06-17 07:10:00|75.02|72.62|74.77|72.37|75.82|73.42|74.67|72.27|0
1655450100000|2022-06-17 07:15:00|74.82|72.42|74.29|71.89|75.01|72.61|74.07|71.67|0
1655450400000|2022-06-17 07:20:00|74.27|71.87|71.85|69.45|74.71|72.31|71.73|69.33|0
1655450700000|2022-06-17 07:25:00|71.77|69.37|72.23|69.83|72.57|70.17|71.77|69.37|0
1655451000000|2022-06-17 07:30:00|72.16|69.76|72.88|70.48|73.08|70.68|72.16|69.76|0
1655451300000|2022-06-17 07:35:00|72.93|70.53|73.29|70.89|73.56|71.16|72.71|70.31|0
1655451600000|2022-06-17 07:40:00|73.22|70.82|73.61|71.21|74.8|72.4|73.17|70.77|0
1655451900000|2022-06-17 07:45:00|73.58|71.18|71.89|69.49|73.78|71.38|71.75|69.35|0
1655452200000|2022-06-17 07:50:00|71.94|69.54|71.57|69.17|72.06|69.66|71.12|68.72|0
1655452500000|2022-06-17 07:55:00|71.53|69.13|70.82|68.42|71.74|69.34|70.73|68.33|0
1655452800000|2022-06-17 08:00:00|70.95|68.55|71.3|68.9|72.05|69.65|70.9|68.5|0
1655453100000|2022-06-17 08:05:00|71.35|68.95|70.29|67.89|71.35|68.95|70.29|67.89|0
1655453400000|2022-06-17 08:10:00|70.25|67.85|70.29|67.89|71.01|68.61|70.25|67.85|0
1655453700000|2022-06-17 08:15:00|70.34|67.94|70.15|67.75|70.6|68.2|69.58|67.18|0
1655454000000|2022-06-17 08:20:00|70.1|67.7|69.76|67.36|70.38|67.98|69.67|67.27|0
1655454300000|2022-06-17 08:25:00|69.72|67.32|69.43|67.03|69.98|67.58|69.34|66.94|0
1655454600000|2022-06-17 08:30:00|69.38|66.98|68.21|65.81|69.41|67.01|68.12|65.72|0
1655454900000|2022-06-17 08:35:00|68.25|65.85|68.62|66.22|69.1|66.7|68.25|65.85|0
1655455200000|2022-06-17 08:40:00|68.65|66.25|68.48|66.08|68.76|66.36|68.23|65.83|0
1655455500000|2022-06-17 08:45:00|68.62|66.22|69.28|66.88|69.61|67.21|68.57|66.17|0
1655455800000|2022-06-17 08:50:00|69.32|66.92|70.01|67.61|70.2|67.8|69.27|66.87|0
1655456100000|2022-06-17 08:55:00|70.08|67.68|69.74|67.34|70.13|67.73|69.39|66.99|0
1655456400000|2022-06-17 09:00:00|69.79|67.39|68.56|66.16|69.96|67.56|68.52|66.12|0
1655456700000|2022-06-17 09:05:00|68.49|66.09|68.51|66.11|69.41|67.01|68.23|65.83|0
1655457000000|2022-06-17 09:10:00|68.48|66.08|67.83|65.43|68.69|66.29|67.73|65.33|0
1655457300000|2022-06-17 09:15:00|67.76|65.36|68.27|65.87|68.34|65.94|67.66|65.26|0
1655457600000|2022-06-17 09:20:00|68.34|65.94|68.9|66.5|69.13|66.73|68.1|65.7|0
1655457900000|2022-06-17 09:25:00|68.92|66.52|68.4|66|68.94|66.54|68.1|65.7|0
1655458200000|2022-06-17 09:30:00|68.42|66.02|68.82|66.42|69.13|66.73|68.38|65.98|0
1655458500000|2022-06-17 09:35:00|68.79|66.39|69.03|66.63|69.12|66.72|68.14|65.74|0
1655458800000|2022-06-17 09:40:00|69.12|66.72|70.35|67.95|70.55|68.15|69.05|66.65|0
1655459100000|2022-06-17 09:45:00|70.45|68.05|70.83|68.43|71.07|68.67|70.35|67.95|0
1655459400000|2022-06-17 09:50:00|70.74|68.34|68.88|66.48|70.74|68.34|68.69|66.29|0
1655459700000|2022-06-17 09:55:00|68.78|66.38|68.78|66.38|69.25|66.85|68.57|66.17|0
1655460000000|2022-06-17 10:00:00|68.92|66.52|68.82|66.42|69.34|66.94|68.47|66.07|0
1655460300000|2022-06-17 10:05:00|68.96|66.56|69.48|67.08|69.79|67.39|68.75|66.35|0
1655460600000|2022-06-17 10:10:00|69.43|67.03|69.19|66.79|69.43|67.03|68.63|66.23|0
1655460900000|2022-06-17 10:15:00|69.24|66.84|68.81|66.41|69.74|67.34|68.65|66.25|0
1655461200000|2022-06-17 10:20:00|68.79|66.39|68.58|66.18|69.24|66.84|68.41|66.01|0
1655461500000|2022-06-17 10:25:00|68.55|66.15|69.04|66.64|69.28|66.88|68.55|66.15|0
1655461800000|2022-06-17 10:30:00|69.02|66.62|69.16|66.76|69.28|66.88|68.62|66.22|0
1655462100000|2022-06-17 10:35:00|69.18|66.78|68.33|65.93|69.46|67.06|68.29|65.89|0
1655462400000|2022-06-17 10:40:00|68.31|65.91|69.13|66.73|69.32|66.92|68.05|65.65|0
1655462700000|2022-06-17 10:45:00|69.18|66.78|69.46|67.06|69.93|67.53|69.18|66.78|0
1655463000000|2022-06-17 10:50:00|69.5|67.1|69.79|67.39|70.12|67.72|69.34|66.94|0
1655463300000|2022-06-17 10:55:00|69.76|67.36|69.43|67.03|69.76|67.36|68.88|66.48|0
1655463600000|2022-06-17 11:00:00|69.5|67.1|69.52|67.12|69.92|67.52|69.21|66.81|0
1655463900000|2022-06-17 11:05:00|69.54|67.14|68.92|66.52|69.73|67.33|68.88|66.48|0
1655464200000|2022-06-17 11:10:00|68.97|66.57|69.44|67.04|69.58|67.18|68.92|66.52|0
1655464500000|2022-06-17 11:15:00|69.39|66.99|69.44|67.04|69.53|67.13|68.64|66.24|0
1655464800000|2022-06-17 11:20:00|69.48|67.08|68.49|66.09|69.48|67.08|68.45|66.05|0
1655465100000|2022-06-17 11:25:00|68.63|66.23|67.84|65.44|68.73|66.33|67.84|65.44|0
1655465400000|2022-06-17 11:30:00|67.79|65.39|68.05|65.65|68.17|65.77|67.42|65.02|0
1655465700000|2022-06-17 11:35:00|68.08|65.68|68.59|66.19|68.92|66.52|68.08|65.68|0
1655466000000|2022-06-17 11:40:00|68.54|66.14|69.19|66.79|69.29|66.89|68.54|66.14|0
1655466300000|2022-06-17 11:45:00|69.24|66.84|69.93|67.53|69.95|67.55|69.24|66.84|0
1655466600000|2022-06-17 11:50:00|70.02|67.62|70.14|67.74|70.33|67.93|69.71|67.31|0
1655466900000|2022-06-17 11:55:00|70.04|67.64|69.24|66.84|70.05|67.65|69.19|66.79|0
1655467200000|2022-06-17 12:00:00|69.19|66.79|68.6|66.2|69.86|67.46|68.43|66.03|0
1655467500000|2022-06-17 12:05:00|68.55|66.15|68.46|66.06|68.98|66.58|68.36|65.96|0
1655467800000|2022-06-17 12:10:00|68.36|65.96|68.41|66.01|68.55|66.15|67.85|65.45|0
1655468100000|2022-06-17 12:15:00|68.45|66.05|68.34|65.94|69|66.6|68.25|65.85|0
1655468400000|2022-06-17 12:20:00|68.25|65.85|68.48|66.08|68.67|66.27|68.11|65.71|0
1655468700000|2022-06-17 12:25:00|68.39|65.99|68.81|66.41|68.85|66.45|68.34|65.94|0
1655469000000|2022-06-17 12:30:00|68.85|66.45|69.32|66.92|69.42|67.02|68.52|66.12|0
1655469300000|2022-06-17 12:35:00|69.35|66.95|69.51|67.11|69.53|67.13|68.71|66.31|0
1655469600000|2022-06-17 12:40:00|69.37|66.97|69.96|67.56|70.13|67.73|69.37|66.97|0
1655469900000|2022-06-17 12:45:00|69.98|67.58|71.21|68.81|71.45|69.05|69.98|67.58|0
1655470200000|2022-06-17 12:50:00|71.26|68.86|71.01|68.61|71.35|68.95|70.72|68.32|0
1655470500000|2022-06-17 12:55:00|70.87|68.47|71.35|68.95|71.74|69.34|70.53|68.13|0
1655470800000|2022-06-17 13:00:00|71.55|69.15|71.98|69.58|72.28|69.88|71.45|69.05|0
1655471100000|2022-06-17 13:05:00|71.88|69.48|73.76|71.36|73.81|71.41|71.84|69.44|0
1655471400000|2022-06-17 13:10:00|73.71|71.31|74.21|71.81|74.92|72.52|73.51|71.11|0
1655471700000|2022-06-17 13:15:00|74.26|71.86|73.06|70.66|74.64|72.24|72.56|70.16|0
1655472000000|2022-06-17 13:20:00|73.21|70.81|73.65|71.25|73.85|71.45|73.11|70.71|0
1655472300000|2022-06-17 13:25:00|73.11|70.71|74.78|72.38|74.86|72.46|72.63|70.23|0
1655472600000|2022-06-17 13:30:00|74.81|72.41|71.09|68.69|74.81|72.41|70.7|68.3|0
1655472900000|2022-06-17 13:35:00|70.46|68.06|71.57|69.17|72.21|69.81|70.46|68.06|0
1655473200000|2022-06-17 13:40:00|71.64|69.24|69.02|66.62|71.64|69.24|68.5|66.1|0
1655473500000|2022-06-17 13:45:00|69.12|66.72|68.55|66.15|70.32|67.92|68.5|66.1|0
1655473800000|2022-06-17 13:50:00|68.69|66.29|66.97|64.57|68.79|66.39|66.74|64.34|0
1655474100000|2022-06-17 13:55:00|67.06|64.66|68.08|65.68|68.51|66.11|66.41|64.01|0
1655474400000|2022-06-17 14:00:00|67.85|65.45|69.77|67.37|70.56|68.16|67.8|65.4|0
1655474700000|2022-06-17 14:05:00|69.7|67.3|71.1|68.7|71.44|69.04|69.46|67.06|0
1655475000000|2022-06-17 14:10:00|70.95|68.55|70.58|68.18|71.19|68.79|69.96|67.56|0
1655475300000|2022-06-17 14:15:00|70.7|68.3|73.54|71.14|73.74|71.34|70.41|68.01|0
1655475600000|2022-06-17 14:20:00|73.39|70.99|75.61|72.73|76.19|73.79|73.39|70.99|0
1655475900000|2022-06-17 14:25:00|75.86|72.98|75.14|72.26|75.86|72.98|74.87|71.99|0
1655476800000|2022-06-17 14:40:00|79.4|76.52|78.6|75.72|80.31|77.43|78.39|75.51|0
1655477100000|2022-06-17 14:45:00|78.74|75.86|80.68|77.8|82.14|79.26|78.71|75.83|0
1655477400000|2022-06-17 14:50:00|80.89|78.01|79.77|76.89|81.38|78.5|79.4|76.52|0
1655477700000|2022-06-17 14:55:00|79.61|76.73|77.07|74.19|79.61|76.73|76.96|74.08|0
1655478000000|2022-06-17 15:00:00|77.38|74.5|74.79|71.91|78.87|75.99|74.18|71.3|0
1655478300000|2022-06-17 15:05:00|75.05|72.17|72.42|69.54|75.25|72.37|72.32|69.44|0
1655478600000|2022-06-17 15:10:00|72.37|69.49|73.72|70.84|73.9|71.02|72.37|69.49|0
1655478900000|2022-06-17 15:15:00|73.77|70.89|71.21|68.33|73.77|70.89|70.84|67.96|0
1655479200000|2022-06-17 15:20:00|71.08|68.2|72.11|69.23|73.77|70.89|70.94|68.06|0
1655479500000|2022-06-17 15:25:00|72.06|69.18|69.91|67.03|72.68|69.8|69.28|66.4|0
1655479800000|2022-06-17 15:30:00|69.86|66.98|70.35|67.47|70.45|67.57|68.37|65.49|0
1655480100000|2022-06-17 15:35:00|70.54|67.66|70.74|67.86|71.92|69.04|70.25|67.37|0
1655480400000|2022-06-17 15:40:00|70.69|67.81|71.97|69.09|71.97|69.09|69.57|66.69|0
1655480700000|2022-06-17 15:45:00|72.17|69.29|71.82|68.94|72.62|69.74|71.12|68.24|0
1655481000000|2022-06-17 15:50:00|71.97|69.09|73.17|70.29|73.93|71.05|71.27|68.39|0
1655481300000|2022-06-17 15:55:00|73.12|70.24|73.09|70.21|73.73|70.85|72.06|69.18|0
1655481600000|2022-06-17 16:00:00|73.11|70.23|73.66|70.78|74.74|71.86|73.11|70.23|0
1655481900000|2022-06-17 16:05:00|73.55|70.67|73.09|70.21|74.42|71.54|72.44|69.56|0
1655482200000|2022-06-17 16:10:00|73.2|70.32|71.54|68.66|73.75|70.87|71.42|68.54|0
1655482500000|2022-06-17 16:15:00|71.29|68.41|72.43|69.55|72.74|69.86|70.67|67.79|0
1655482800000|2022-06-17 16:20:00|72.53|69.65|71.53|68.65|72.78|69.9|71.33|68.45|0
1655483100000|2022-06-17 16:25:00|71.48|68.6|71.21|68.33|72.03|69.15|70.59|67.71|0
1655483400000|2022-06-17 16:30:00|71.08|68.2|71.53|68.65|72.33|69.45|70.88|68|0
1655483700000|2022-06-17 16:35:00|71.48|68.6|70.59|67.71|72.52|69.64|70.59|67.71|0
1655484000000|2022-06-17 16:40:00|70.54|67.66|70.58|67.7|72.17|69.29|70.32|67.44|0
1655484300000|2022-06-17 16:45:00|70.34|67.46|70.39|67.51|71.71|68.83|70.29|67.41|0
1655484600000|2022-06-17 16:50:00|70.34|67.46|73.34|70.46|73.8|70.92|70.34|67.46|0
1655484900000|2022-06-17 16:55:00|73.24|70.36|72.36|69.48|73.52|70.64|71.89|69.01|0
1655485200000|2022-06-17 17:00:00|72.34|69.46|70.51|67.63|72.89|70.01|70.51|67.63|0
1655485500000|2022-06-17 17:05:00|70.61|67.73|67.93|65.05|70.66|67.78|67.64|64.76|0
1655485800000|2022-06-17 17:10:00|67.83|64.95|67.13|64.25|68.68|65.8|66.48|63.6|0
1655486100000|2022-06-17 17:15:00|67.24|64.36|67.73|64.85|68.99|66.11|67.22|64.34|0
1655486400000|2022-06-17 17:20:00|67.87|64.99|68.08|65.2|69.27|66.39|67.77|64.89|0
1655486700000|2022-06-17 17:25:00|68.17|65.29|69.74|66.86|69.98|67.1|68.08|65.2|0
1655487000000|2022-06-17 17:30:00|69.69|66.81|69.07|66.19|70.61|67.73|69.07|66.19|0
1655487300000|2022-06-17 17:35:00|69.12|66.24|69.59|66.71|70.27|67.39|68.64|65.76|0
1655487600000|2022-06-17 17:40:00|69.64|66.76|68.92|66.04|69.98|67.1|68.61|65.73|0
1655487900000|2022-06-17 17:45:00|69.06|66.18|70.26|67.38|71.63|68.75|68.87|65.99|0
1655488200000|2022-06-17 17:50:00|70.12|67.24|70.06|67.18|70.4|67.52|69.59|66.71|0
1655488500000|2022-06-17 17:55:00|70.31|67.43|69.68|66.8|70.38|67.5|68.82|65.94|0
1655488800000|2022-06-17 18:00:00|69.44|66.56|69.1|66.22|69.92|67.04|68.62|65.74|0
1655489100000|2022-06-17 18:05:00|69.15|66.27|68.81|65.93|69.86|66.98|68.62|65.74|0
1655489400000|2022-06-17 18:10:00|68.76|65.88|67.65|64.77|69.48|66.6|67.65|64.77|0
1655489700000|2022-06-17 18:15:00|67.67|64.79|67.36|64.48|68.21|65.33|66.76|63.88|0
1655490000000|2022-06-17 18:20:00|67.27|64.39|66.98|64.1|67.31|64.43|66.47|63.59|0
1655490300000|2022-06-17 18:25:00|66.96|64.08|68.15|65.27|68.25|65.37|66.84|63.96|0
1655490600000|2022-06-17 18:30:00|68.39|65.51|68.63|65.75|69.58|66.7|68.3|65.42|0
1655490900000|2022-06-17 18:35:00|68.53|65.65|66.88|64|68.86|65.98|66.88|64|0
1655491200000|2022-06-17 18:40:00|66.74|63.86|67.44|64.56|67.44|64.56|65.86|62.98|0
1655491500000|2022-06-17 18:45:00|67.35|64.47|67.95|65.07|68|65.12|67.11|64.23|0
1655491800000|2022-06-17 18:50:00|68.24|65.36|68.66|65.78|69|66.12|67.81|64.93|0
1655492100000|2022-06-17 18:55:00|68.71|65.83|68.66|65.78|69.38|66.5|67.93|65.05|0
1655492400000|2022-06-17 19:00:00|68.56|65.68|68.61|65.73|68.94|66.06|67.47|64.59|0
1655492700000|2022-06-17 19:05:00|68.51|65.63|69.32|66.44|69.42|66.54|68.27|65.39|0
1655493000000|2022-06-17 19:10:00|69.42|66.54|70.99|68.11|72.2|69.32|69.37|66.49|0
1655493300000|2022-06-17 19:15:00|71.19|68.31|70.08|67.68|71.95|69.07|69.74|67.15|0
1655493600000|2022-06-17 19:20:00|70.03|67.63|68.06|65.66|70.08|67.68|67.63|65.23|0
1655493900000|2022-06-17 19:25:00|68.11|65.71|67.3|64.9|68.11|65.71|66.78|64.38|0
1655494200000|2022-06-17 19:30:00|67.16|64.76|68.38|65.98|69.1|66.7|67.06|64.66|0
1655494500000|2022-06-17 19:35:00|68.24|65.84|67.72|65.32|68.62|66.22|67.48|65.08|0
1655494800000|2022-06-17 19:40:00|67.58|65.18|69.24|66.84|69.48|67.08|67.58|65.18|0
1655495100000|2022-06-17 19:45:00|69.39|66.99|69.62|67.22|70.26|67.86|69.05|66.65|0
1655495400000|2022-06-17 19:50:00|69.67|67.27|70.06|67.66|71.14|68.74|69.19|66.79|0
1655495700000|2022-06-17 19:55:00|70.11|67.71|71.53|69.13|71.58|69.18|69.04|66.64|0
1655496000000|2022-06-17 20:00:00|71.63|69.23|69.47|67.07|71.63|69.23|69.47|67.07|0
1655496300000|2022-06-17 20:05:00|69.42|67.02|69.61|67.21|69.9|67.5|69.28|66.88|0
1655496600000|2022-06-17 20:10:00|69.66|67.26|70.73|68.33|71.17|68.77|69.56|67.16|0
1655784900000|2022-06-21 04:15:00|58.63|55.83|58.46|55.66|58.63|55.83|58.4|55.6|0
1655785200000|2022-06-21 04:20:00|58.41|55.61|58.28|55.48|58.41|55.61|58.2|55.4|0
1655785500000|2022-06-21 04:25:00|58.26|55.46|58.41|55.61|58.45|55.65|58.16|55.36|0
1655785800000|2022-06-21 04:30:00|58.39|55.59|58.2|55.4|58.39|55.59|58.2|55.4|0
1655786100000|2022-06-21 04:35:00|58.17|55.37|58.4|55.6|58.4|55.6|58.11|55.31|0
1655786400000|2022-06-21 04:40:00|58.42|55.62|58.32|55.52|58.49|55.69|58.32|55.52|0
1655786700000|2022-06-21 04:45:00|58.31|55.51|58.35|55.55|58.4|55.6|58.27|55.47|0
1655787000000|2022-06-21 04:50:00|58.31|55.51|58.18|55.38|58.33|55.53|58.1|55.3|0
1655787300000|2022-06-21 04:55:00|58.16|55.36|58.26|55.46|58.31|55.51|58.12|55.32|0
1655787600000|2022-06-21 05:00:00|58.22|55.42|58.09|55.29|58.22|55.42|57.97|55.17|0
1655787900000|2022-06-21 05:05:00|58.14|55.34|58.17|55.37|58.43|55.63|58.05|55.25|0
1655788200000|2022-06-21 05:10:00|58.13|55.33|58.34|55.54|58.45|55.65|58.05|55.25|0
1655788500000|2022-06-21 05:15:00|58.38|55.58|58.29|55.49|58.38|55.58|58.17|55.37|0
1655788800000|2022-06-21 05:20:00|58.32|55.52|58.33|55.53|58.42|55.62|58.15|55.35|0
1655789100000|2022-06-21 05:25:00|58.29|55.49|58.46|55.66|58.63|55.83|58.29|55.49|0
1655789400000|2022-06-21 05:30:00|58.42|55.62|58.75|55.95|58.92|56.12|58.33|55.53|0
1655789700000|2022-06-21 05:35:00|58.73|55.93|59.09|56.29|59.17|56.37|58.73|55.93|0
1655790000000|2022-06-21 05:40:00|59.04|56.24|59.17|56.37|59.36|56.56|59.04|56.24|0
1655790300000|2022-06-21 05:45:00|59.15|56.35|59.21|56.41|59.3|56.5|59.13|56.33|0
1655790600000|2022-06-21 05:50:00|59.25|56.45|58.95|56.15|59.34|56.54|58.91|56.11|0
1655790900000|2022-06-21 05:55:00|58.99|56.19|59.01|56.21|59.4|56.6|58.97|56.17|0
1655791200000|2022-06-21 06:00:00|59.08|56.28|59.03|56.23|59.16|56.36|58.44|55.64|0
1655791500000|2022-06-21 06:05:00|59.05|56.25|59.09|56.29|59.33|56.53|58.9|56.1|0
1655791800000|2022-06-21 06:10:00|59.07|56.27|59.54|56.74|59.58|56.78|59.07|56.27|0
1655792100000|2022-06-21 06:15:00|59.56|56.76|59.38|56.58|59.6|56.8|59.13|56.33|0
1655792400000|2022-06-21 06:20:00|59.45|56.65|59.7|56.9|59.79|56.99|59.28|56.48|0
1655792700000|2022-06-21 06:25:00|59.66|56.86|59.7|56.9|59.96|57.16|59.49|56.69|0
1655793000000|2022-06-21 06:30:00|59.76|56.96|60.18|57.38|60.69|57.89|59.67|56.87|0
1655793300000|2022-06-21 06:35:00|60.14|57.34|60.66|57.86|60.83|58.03|60.14|57.34|0
1655793600000|2022-06-21 06:40:00|60.7|57.9|60.48|57.68|60.79|57.99|60.31|57.51|0
1655793900000|2022-06-21 06:45:00|60.46|57.66|59.78|56.98|60.48|57.68|59.78|56.98|0
1655794200000|2022-06-21 06:50:00|59.81|57.01|59.65|56.85|59.93|57.13|59.61|56.81|0
1655794500000|2022-06-21 06:55:00|59.78|56.98|59.91|57.11|59.95|57.15|59.59|56.79|0
1655794800000|2022-06-21 07:00:00|60.08|57.28|59.93|57.13|60.08|57.28|59.69|56.89|0
1655795100000|2022-06-21 07:05:00|59.62|57.22|59.53|57.13|59.79|57.39|59.36|56.96|0
1655795400000|2022-06-21 07:10:00|59.57|57.17|58.69|56.29|59.64|57.24|58.67|56.27|0
1655795700000|2022-06-21 07:15:00|58.67|56.27|57.52|55.12|59.04|56.64|57.12|54.72|0
1655796000000|2022-06-21 07:20:00|57.5|55.1|57.41|55.01|57.82|55.42|57.33|54.93|0
1655796300000|2022-06-21 07:25:00|57.39|54.99|56.78|54.38|57.46|55.06|56.78|54.38|0
1655796600000|2022-06-21 07:30:00|56.74|54.34|56.18|53.78|56.74|54.34|55.87|53.47|0
1655796900000|2022-06-21 07:35:00|56.16|53.76|55.42|53.02|56.39|53.99|55.42|53.02|0
1655797200000|2022-06-21 07:40:00|55.44|53.04|55.46|53.06|55.56|53.16|55.22|52.82|0
1655797500000|2022-06-21 07:45:00|55.4|53|55.5|53.1|55.76|53.36|55.39|52.99|0
1655797800000|2022-06-21 07:50:00|55.48|53.08|55.19|52.79|55.52|53.12|54.86|52.46|0
1655798100000|2022-06-21 07:55:00|55.15|52.75|55.35|52.95|55.65|53.25|55.13|52.73|0
1655798400000|2022-06-21 08:00:00|55.47|53.07|53.66|51.26|55.59|53.19|53.62|51.22|0
1655798700000|2022-06-21 08:05:00|53.62|51.22|53.19|50.79|53.95|51.55|53.15|50.75|0
1655799000000|2022-06-21 08:10:00|53.15|50.75|53.38|50.98|53.38|50.98|53.03|50.63|0
1655799300000|2022-06-21 08:15:00|53.44|51.04|53.62|51.22|53.92|51.52|53.3|50.9|0
1655799600000|2022-06-21 08:20:00|53.68|51.28|53.54|51.14|53.82|51.42|53.54|51.14|0
1655799900000|2022-06-21 08:25:00|53.56|51.16|53.65|51.25|53.86|51.46|53.52|51.12|0
1655800200000|2022-06-21 08:30:00|53.69|51.29|53.71|51.31|53.81|51.41|53.57|51.17|0
1655800500000|2022-06-21 08:35:00|53.65|51.25|53.99|51.59|54.09|51.69|53.39|50.99|0
1655800800000|2022-06-21 08:40:00|53.97|51.57|53.91|51.51|54.25|51.85|53.85|51.45|0
1655801100000|2022-06-21 08:45:00|53.87|51.47|53.76|51.36|54.01|51.61|53.64|51.24|0
1655801400000|2022-06-21 08:50:00|53.7|51.3|53.64|51.24|53.94|51.54|53.56|51.16|0
1655801700000|2022-06-21 08:55:00|53.68|51.28|53.28|50.88|53.72|51.32|53.28|50.88|0
1655802000000|2022-06-21 09:00:00|53.3|50.9|53.18|50.78|53.38|50.98|53|50.6|0
1655802300000|2022-06-21 09:05:00|53.2|50.8|53.11|50.71|53.31|50.91|53.11|50.71|0
1655802600000|2022-06-21 09:10:00|53.15|50.75|53.47|51.07|53.55|51.15|53.11|50.71|0
1655802900000|2022-06-21 09:15:00|53.43|51.03|53.39|50.99|53.61|51.21|53.29|50.89|0
1655803200000|2022-06-21 09:20:00|53.43|51.03|53.54|51.14|53.6|51.2|53.27|50.87|0
1655803500000|2022-06-21 09:25:00|53.46|51.06|53.46|51.06|53.52|51.12|53.32|50.92|0
1655803800000|2022-06-21 09:30:00|53.42|51.02|53.48|51.08|53.64|51.24|53.38|50.98|0
1655804100000|2022-06-21 09:35:00|53.46|51.06|53.28|50.88|53.5|51.1|53.14|50.74|0
1655804400000|2022-06-21 09:40:00|53.3|50.9|53.41|51.01|53.49|51.09|53.29|50.89|0
1655804700000|2022-06-21 09:45:00|53.37|50.97|53.65|51.25|53.65|51.25|53.37|50.97|0
1655805000000|2022-06-21 09:50:00|53.69|51.29|54.11|51.71|54.17|51.77|53.53|51.13|0
1655805300000|2022-06-21 09:55:00|54.13|51.73|53.92|51.52|54.37|51.97|53.92|51.52|0
1655805600000|2022-06-21 10:00:00|53.96|51.56|54.22|51.82|54.22|51.82|53.84|51.44|0
1655805900000|2022-06-21 10:05:00|54.2|51.8|53.59|51.19|54.26|51.86|53.59|51.19|0
1655806200000|2022-06-21 10:10:00|53.63|51.23|54.03|51.63|54.31|51.91|53.63|51.23|0
1655806500000|2022-06-21 10:15:00|54.05|51.65|53.5|51.1|54.05|51.65|53.46|51.06|0
1655806800000|2022-06-21 10:20:00|53.44|51.04|53.6|51.2|53.7|51.3|53.38|50.98|0
1655807100000|2022-06-21 10:25:00|53.62|51.22|53.64|51.24|53.86|51.46|53.56|51.16|0
1655807400000|2022-06-21 10:30:00|53.62|51.22|53.33|50.93|53.66|51.26|53.26|50.86|0
1655807700000|2022-06-21 10:35:00|53.37|50.97|53.61|51.21|53.86|51.46|53.29|50.89|0
1655808000000|2022-06-21 10:40:00|53.59|51.19|53.39|50.99|53.69|51.29|53.35|50.95|0
1655808300000|2022-06-21 10:45:00|53.45|51.05|53.45|51.05|53.57|51.17|53.33|50.93|0
1655808600000|2022-06-21 10:50:00|53.49|51.09|53.36|50.96|53.57|51.17|53.32|50.92|0
1655808900000|2022-06-21 10:55:00|53.4|51|54.11|51.71|54.37|51.97|53.36|50.96|0
1655809200000|2022-06-21 11:00:00|54.25|51.85|54.31|51.91|54.33|51.93|54.13|51.73|0
1655809500000|2022-06-21 11:05:00|54.33|51.93|55.06|52.66|55.06|52.66|54.31|51.91|0
1655809800000|2022-06-21 11:10:00|55.02|52.62|54.89|52.49|55.1|52.7|54.85|52.45|0
1655810100000|2022-06-21 11:15:00|54.91|52.51|54.83|52.43|55.13|52.73|54.79|52.39|0
1655810400000|2022-06-21 11:20:00|54.81|52.41|54.75|52.35|55.08|52.68|54.75|52.35|0
1655810700000|2022-06-21 11:25:00|54.73|52.33|54.34|51.94|54.83|52.43|54.32|51.92|0
1655811000000|2022-06-21 11:30:00|54.38|51.98|54.64|52.24|54.66|52.26|54.26|51.86|0
1655811300000|2022-06-21 11:35:00|54.66|52.26|54.54|52.14|54.74|52.34|54.5|52.1|0
1655811600000|2022-06-21 11:40:00|54.56|52.16|54.58|52.18|54.74|52.34|54.43|52.03|0
1655811900000|2022-06-21 11:45:00|54.62|52.22|55.21|52.81|55.23|52.83|54.58|52.18|0
1655812200000|2022-06-21 11:50:00|55.19|52.79|56.26|53.86|56.41|54.01|55.14|52.74|0
1655812500000|2022-06-21 11:55:00|56.22|53.82|56.01|53.61|56.22|53.82|55.51|53.11|0
1655812800000|2022-06-21 12:00:00|56.05|53.65|56.21|53.81|56.3|53.9|56.01|53.61|0
1655813100000|2022-06-21 12:05:00|56.13|53.73|56.69|54.29|56.75|54.35|56.09|53.69|0
1655813400000|2022-06-21 12:10:00|56.59|54.19|55.75|53.35|56.59|54.19|55.75|53.35|0
1655813700000|2022-06-21 12:15:00|55.67|53.27|55.56|53.16|55.75|53.35|55.46|53.06|0
1655814000000|2022-06-21 12:20:00|55.58|53.18|55.45|53.05|55.66|53.26|55.21|52.81|0
1655814300000|2022-06-21 12:25:00|55.49|53.09|55.45|53.05|55.49|53.09|55.16|52.76|0
1655814600000|2022-06-21 12:30:00|55.49|53.09|55.08|52.68|55.66|53.26|54.91|52.51|0
1655814900000|2022-06-21 12:35:00|55.04|52.64|55.4|53|55.45|53.05|54.89|52.49|0
1655815200000|2022-06-21 12:40:00|55.36|52.96|55.44|53.04|55.53|53.13|55.16|52.76|0
1655815500000|2022-06-21 12:45:00|55.46|53.06|55.48|53.08|55.59|53.19|55.32|52.92|0
1655815800000|2022-06-21 12:50:00|55.52|53.12|55.56|53.16|55.81|53.41|55.36|52.96|0
1655816100000|2022-06-21 12:55:00|55.6|53.2|56.26|53.86|56.31|53.91|55.6|53.2|0
1655816400000|2022-06-21 13:00:00|56.31|53.91|55.68|53.28|56.37|53.97|55.64|53.24|0
1655816700000|2022-06-21 13:05:00|55.64|53.24|55.26|52.86|55.84|53.44|55.18|52.78|0
1655817000000|2022-06-21 13:10:00|55.3|52.9|55.18|52.78|55.55|53.15|55.18|52.78|0
1655817300000|2022-06-21 13:15:00|55.22|52.82|55.38|52.98|55.55|53.15|55.1|52.7|0
1655817600000|2022-06-21 13:20:00|55.42|53.02|55.01|52.61|55.59|53.19|54.97|52.57|0
1655817900000|2022-06-21 13:25:00|55.05|52.65|54.92|52.52|55.46|53.06|54.92|52.52|0
1655818200000|2022-06-21 13:30:00|54.72|52.32|54.03|51.63|55.11|52.71|53.79|51.39|0
1655818500000|2022-06-21 13:35:00|53.95|51.55|52.37|49.97|54.07|51.67|52.31|49.91|0
1655818800000|2022-06-21 13:40:00|52.31|49.91|51.57|49.17|52.35|49.95|51.26|48.86|0
1655819100000|2022-06-21 13:45:00|51.53|49.13|51.88|49.48|53.6|51.2|51.45|49.05|0
1655819400000|2022-06-21 13:50:00|51.84|49.44|51.45|49.05|52.23|49.83|51.29|48.89|0
1655819700000|2022-06-21 13:55:00|51.52|49.12|49.99|47.59|51.52|49.12|49.88|47.48|0
1655820000000|2022-06-21 14:00:00|49.9|47.5|49.61|47.21|50.56|48.16|49.58|47.18|0
1655820300000|2022-06-21 14:05:00|49.65|47.25|52.03|49.63|52.07|49.67|49.5|47.1|0
1655820600000|2022-06-21 14:10:00|51.99|49.59|51.45|49.05|52.14|49.74|51.22|48.82|0
1655820900000|2022-06-21 14:15:00|51.33|48.93|51.68|49.28|52.14|49.74|51.26|48.86|0
1655821200000|2022-06-21 14:20:00|51.71|49.31|50.76|48.36|52.06|49.66|50.61|48.21|0
1655821500000|2022-06-21 14:25:00|50.8|48.4|51.25|48.85|51.67|49.27|50.68|48.28|0
1655821800000|2022-06-21 14:30:00|51.1|48.7|51.06|48.66|51.4|49|50.12|47.72|0
1655822100000|2022-06-21 14:35:00|51.02|48.62|50.64|48.24|51.44|49.04|50.64|48.24|0
1655822400000|2022-06-21 14:40:00|50.6|48.2|50.75|48.35|50.86|48.46|50.38|47.98|0
1655822700000|2022-06-21 14:45:00|50.67|48.27|51.04|48.64|51.04|48.64|49.96|47.56|0
1655823000000|2022-06-21 14:50:00|51|48.6|50.73|48.33|51.04|48.64|50.62|48.22|0
1655823300000|2022-06-21 14:55:00|50.7|48.3|51.26|48.86|51.26|48.86|50.32|47.92|0
1655823600000|2022-06-21 15:00:00|51.3|48.9|51.11|48.71|51.64|49.24|51.04|48.64|0
1655823900000|2022-06-21 15:05:00|51.19|48.79|51.48|49.08|51.71|49.31|51.19|48.79|0
1655824200000|2022-06-21 15:10:00|51.45|49.05|52.28|49.88|52.4|50|51.41|49.01|0
1655824500000|2022-06-21 15:15:00|52.36|49.96|52.09|49.69|52.43|50.03|51.61|49.21|0
1655824800000|2022-06-21 15:20:00|52.01|49.61|52.66|50.26|52.74|50.34|51.78|49.38|0
1655825100000|2022-06-21 15:25:00|52.62|50.22|52.66|50.26|52.77|50.37|52.31|49.91|0
1655825400000|2022-06-21 15:30:00|52.62|50.22|50.93|48.53|52.69|50.29|50.93|48.53|0
1655825700000|2022-06-21 15:35:00|51.32|48.92|52.57|50.17|52.65|50.25|51.31|48.91|0
1655826000000|2022-06-21 15:40:00|52.61|50.21|52.53|50.13|52.88|50.48|52.11|49.71|0
1655826300000|2022-06-21 15:45:00|52.49|50.09|53.15|50.75|53.46|51.06|52.45|50.05|0
1655826600000|2022-06-21 15:50:00|53.07|50.67|53.96|51.56|53.97|51.57|52.95|50.55|0
1655826900000|2022-06-21 15:55:00|53.93|51.53|54.16|51.76|54.2|51.8|53.41|51.01|0
1655827200000|2022-06-21 16:00:00|54.2|51.8|53.26|50.86|54.2|51.8|52.36|49.96|0
1655827500000|2022-06-21 16:05:00|53.3|50.9|53.53|51.13|53.65|51.25|52.91|50.51|0
1655827800000|2022-06-21 16:10:00|53.49|51.09|53.18|50.78|53.81|51.41|53.1|50.7|0
1655828100000|2022-06-21 16:15:00|53.14|50.74|52.67|50.27|53.37|50.97|52.67|50.27|0
1655828400000|2022-06-21 16:20:00|52.71|50.31|52.63|50.23|53.13|50.73|52.51|50.11|0
1655828700000|2022-06-21 16:25:00|52.55|50.15|52.55|50.15|52.78|50.38|52.2|49.8|0
1655829000000|2022-06-21 16:30:00|52.51|50.11|52.35|49.95|52.78|50.38|52.2|49.8|0
1655829300000|2022-06-21 16:35:00|52.39|49.99|51.92|49.52|52.39|49.99|51.73|49.33|0
1655829600000|2022-06-21 16:40:00|51.96|49.56|51.85|49.45|52.39|49.99|51.73|49.33|0
1655829900000|2022-06-21 16:45:00|51.81|49.41|51.96|49.56|52.27|49.87|51.73|49.33|0
1655830200000|2022-06-21 16:50:00|51.84|49.44|50.71|48.31|52.11|49.71|50.6|48.2|0
1655830500000|2022-06-21 16:55:00|50.67|48.27|50.41|48.01|50.86|48.46|50.33|47.93|0
1655830800000|2022-06-21 17:00:00|50.33|47.93|50.52|48.12|50.74|48.34|50.25|47.85|0
1655831100000|2022-06-21 17:05:00|50.5|48.1|50.51|48.11|51.12|48.72|50.44|48.04|0
1655831400000|2022-06-21 17:10:00|50.47|48.07|50.02|47.62|50.63|48.23|49.84|47.44|0
1655831700000|2022-06-21 17:15:00|49.99|47.59|50.36|47.96|50.54|48.14|49.99|47.59|0
1655832000000|2022-06-21 17:20:00|50.32|47.92|50.54|48.14|50.88|48.48|50.21|47.81|0
1655832300000|2022-06-21 17:25:00|50.58|48.18|50.88|48.48|50.92|48.52|50.39|47.99|0
1655832600000|2022-06-21 17:30:00|50.92|48.52|50.31|47.91|50.92|48.52|50.2|47.8|0
1655832900000|2022-06-21 17:35:00|50.27|47.87|50.01|47.61|50.84|48.44|50.01|47.61|0
1655833200000|2022-06-21 17:40:00|50.05|47.65|49.86|47.46|50.5|48.1|49.82|47.42|0
1655833500000|2022-06-21 17:45:00|49.79|47.39|49.89|47.49|50.27|47.87|49.79|47.39|0
1655833800000|2022-06-21 17:50:00|49.86|47.46|50.34|47.94|50.34|47.94|49.78|47.38|0
1655834100000|2022-06-21 17:55:00|50.38|47.98|50.61|48.21|50.76|48.36|50.3|47.9|0
1655834400000|2022-06-21 18:00:00|50.57|48.17|50.75|48.35|51.02|48.62|50.53|48.13|0
1655834700000|2022-06-21 18:05:00|50.79|48.39|50.26|47.86|50.87|48.47|50.15|47.75|0
1655835000000|2022-06-21 18:10:00|50.22|47.82|50.48|48.08|50.52|48.12|49.77|47.37|0
1655835300000|2022-06-21 18:15:00|50.45|48.05|50.18|47.78|50.56|48.16|49.84|47.44|0
1655835600000|2022-06-21 18:20:00|50.22|47.82|50.33|47.93|50.55|48.15|49.91|47.51|0
1655835900000|2022-06-21 18:25:00|50.4|48|49.95|47.55|50.4|48|49.84|47.44|0
1655836200000|2022-06-21 18:30:00|49.91|47.51|49.65|47.25|50.17|47.77|49.65|47.25|0
1655836500000|2022-06-21 18:35:00|49.68|47.28|50.58|48.18|50.77|48.37|49.57|47.17|0
1655836800000|2022-06-21 18:40:00|50.55|48.15|50.54|48.14|50.92|48.52|49.72|47.32|0
1655837100000|2022-06-21 18:45:00|50.57|48.17|50.95|48.55|51.03|48.63|50.46|48.06|0
1655837400000|2022-06-21 18:50:00|50.99|48.59|49.71|47.31|50.99|48.59|49.63|47.23|0
1655837700000|2022-06-21 18:55:00|49.56|47.16|49.56|47.16|49.86|47.46|49.45|47.05|0
1655838000000|2022-06-21 19:00:00|49.52|47.12|49.26|46.86|49.74|47.34|49.04|46.64|0
1655838300000|2022-06-21 19:05:00|49.22|46.82|50.04|47.64|50.58|48.18|49.15|46.75|0
1655838600000|2022-06-21 19:10:00|50.01|47.61|50|47.6|50.23|47.83|49.67|47.27|0
1655838900000|2022-06-21 19:15:00|49.97|47.57|50.41|48.01|50.49|48.09|49.89|47.49|0
1655839200000|2022-06-21 19:20:00|50.45|48.05|50.18|47.78|50.6|48.2|49.93|47.53|0
1655839500000|2022-06-21 19:25:00|50.26|47.86|50.09|47.69|50.41|48.01|49.52|47.12|0
1655839800000|2022-06-21 19:30:00|49.94|47.54|49.94|47.54|50.39|47.99|49.79|47.39|0
1655840100000|2022-06-21 19:35:00|50.01|47.61|51.04|48.64|51.04|48.64|50.01|47.61|0
1655840400000|2022-06-21 19:40:00|51|48.6|51|48.6|51.42|49.02|50.85|48.45|0
1655840700000|2022-06-21 19:45:00|50.96|48.56|51.03|48.63|51.26|48.86|50.88|48.48|0
1655841000000|2022-06-21 19:50:00|50.43|48.03|50.99|48.59|51.26|48.86|50.39|47.99|0
1655841300000|2022-06-21 19:55:00|51.1|48.7|51.86|49.46|52.52|50.12|51.1|48.7|0
1655841600000|2022-06-21 20:00:00|51.94|49.54|52.86|50.46|53.06|50.66|51.28|48.88|0
1655841900000|2022-06-21 20:05:00|52.82|50.42|52.78|50.38|52.9|50.5|52.44|50.04|0
1655842200000|2022-06-21 20:10:00|52.74|50.34|52.62|50.22|52.9|50.5|52.39|49.99|0
1655842500000|2022-06-21 20:15:00|52.67|49.87|52.63|49.83|52.71|49.91|52.55|49.75|0
1655842800000|2022-06-21 20:20:00|52.65|49.85|52.4|49.6|52.65|49.85|52.28|49.48|0
1655843100000|2022-06-21 20:25:00|52.43|49.63|52.43|49.63|52.51|49.71|52.39|49.59|0
1655843400000|2022-06-21 20:30:00|52.47|49.67|52.31|49.51|52.51|49.71|52.28|49.48|0
1655843700000|2022-06-21 20:35:00|52.35|49.55|52.31|49.51|52.35|49.55|52.16|49.36|0
1655844000000|2022-06-21 20:40:00|52.35|49.55|52.35|49.55|52.46|49.66|52.31|49.51|0
1655844300000|2022-06-21 20:45:00|52.31|49.51|52.27|49.47|52.36|49.56|52.23|49.43|0
1655844600000|2022-06-21 20:50:00|52.23|49.43|52.3|49.5|52.34|49.54|52.19|49.39|0
1655844900000|2022-06-21 20:55:00|52.38|49.58|52.43|49.63|52.53|49.73|52.32|49.52|0
1655845200000|2022-06-21 21:00:00|52.49|49.69|52.51|49.71|52.52|49.72|52.48|49.68|0
1655845500000|2022-06-21 21:05:00|52.5|49.7|52.52|49.72|52.54|49.74|52.5|49.7|0
1655845800000|2022-06-21 21:10:00|52.54|49.74|52.55|49.75|52.56|49.76|52.52|49.72|0
1655846100000|2022-06-21 21:15:00|52.54|49.74|52.42|49.62|52.54|49.74|52.32|49.52|0
1655846400000|2022-06-21 21:20:00|52.4|49.6|52.57|49.77|52.61|49.81|52.37|49.57|0
1655846700000|2022-06-21 21:25:00|52.54|49.74|52.5|49.7|52.55|49.75|52.5|49.7|0
1655847000000|2022-06-21 21:30:00|52.52|49.72|52.59|49.79|52.63|49.83|52.42|49.62|0
1655847300000|2022-06-21 21:35:00|52.58|49.78|52.6|49.8|52.61|49.81|52.58|49.78|0
1655847600000|2022-06-21 21:40:00|52.59|49.79|52.57|49.77|52.61|49.81|52.56|49.76|0
1655847900000|2022-06-21 21:45:00|52.54|49.74|52.47|49.67|52.57|49.77|52.47|49.67|0
1655848200000|2022-06-21 21:50:00|52.43|49.63|52.46|49.66|52.48|49.68|52.43|49.63|0
1655848500000|2022-06-21 21:55:00|52.45|49.65|52.55|49.75|52.68|49.88|52.45|49.65|0
1655848800000|2022-06-21 22:00:00|52.75|49.95|53.5|50.7|53.5|50.7|52.71|49.91|0
1655849100000|2022-06-21 22:05:00|53.54|50.74|53.34|50.54|53.69|50.89|53.23|50.43|0
1655849400000|2022-06-21 22:10:00|53.3|50.5|53.26|50.46|53.5|50.7|53.26|50.46|0
1655849700000|2022-06-21 22:15:00|53.3|50.5|53.38|50.58|53.49|50.69|53.28|50.48|0
1655850000000|2022-06-21 22:20:00|53.37|50.57|53.06|50.26|53.53|50.73|53.02|50.22|0
1655850300000|2022-06-21 22:25:00|53.02|50.22|53.16|50.36|53.22|50.42|53.02|50.22|0
1655850600000|2022-06-21 22:30:00|53.14|50.34|53.29|50.49|53.41|50.61|53.14|50.34|0
1655850900000|2022-06-21 22:35:00|53.19|50.39|53.48|50.68|53.58|50.78|53.19|50.39|0
1655851200000|2022-06-21 22:40:00|53.52|50.72|53.17|50.37|53.52|50.72|53.17|50.37|0
1655851500000|2022-06-21 22:45:00|53.2|50.4|53.24|50.44|53.24|50.44|53.05|50.25|0
1655851800000|2022-06-21 22:50:00|53.2|50.4|53.68|50.88|53.72|50.92|53.12|50.32|0
1655852100000|2022-06-21 22:55:00|53.66|50.86|53.4|50.6|53.74|50.94|53.4|50.6|0
1655852400000|2022-06-21 23:00:00|53.42|50.62|53.67|50.87|53.83|51.03|53.4|50.6|0
1655852700000|2022-06-21 23:05:00|53.71|50.91|53.9|51.1|53.9|51.1|53.63|50.83|0
1655853000000|2022-06-21 23:10:00|53.94|51.14|54.02|51.22|54.06|51.26|53.86|51.06|0
1655853300000|2022-06-21 23:15:00|53.98|51.18|54.25|51.45|54.29|51.49|53.98|51.18|0
1655853600000|2022-06-21 23:20:00|54.29|51.49|54.13|51.33|54.33|51.53|54.13|51.33|0
1655853900000|2022-06-21 23:25:00|54.15|51.35|54.21|51.41|54.21|51.41|54.01|51.21|0
1655854200000|2022-06-21 23:30:00|54.15|51.35|53.73|50.93|54.19|51.39|53.73|50.93|0
1655854500000|2022-06-21 23:35:00|53.71|50.91|53.77|50.97|53.93|51.13|53.71|50.91|0
1655854800000|2022-06-21 23:40:00|53.73|50.93|53.98|51.18|54.08|51.28|53.73|50.93|0
1655855100000|2022-06-21 23:45:00|53.96|51.16|53.72|50.92|54.04|51.24|53.69|50.89|0
1655855400000|2022-06-21 23:50:00|53.68|50.88|53.56|50.76|53.72|50.92|53.49|50.69|0
1655855700000|2022-06-21 23:55:00|53.53|50.73|53.52|50.72|53.6|50.8|53.49|50.69|0
1655856000000|2022-06-22 00:00:00|53.5|50.7|54.03|51.23|54.07|51.27|53.44|50.64|0
1655856300000|2022-06-22 00:05:00|54.05|51.25|54.72|51.92|54.82|52.02|53.99|51.19|0
1655856600000|2022-06-22 00:10:00|54.7|51.9|55.09|52.29|55.3|52.5|54.64|51.84|0
1655856900000|2022-06-22 00:15:00|55.05|52.25|54.89|52.09|55.21|52.41|54.73|51.93|0
1655857200000|2022-06-22 00:20:00|54.83|52.03|55.17|52.37|55.17|52.37|54.53|51.73|0
1655857500000|2022-06-22 00:25:00|55.13|52.33|54.81|52.01|55.15|52.35|54.61|51.81|0
1655857800000|2022-06-22 00:30:00|54.77|51.97|55.28|52.48|55.3|52.5|54.65|51.85|0
1655858100000|2022-06-22 00:35:00|55.24|52.44|55.24|52.44|55.26|52.46|54.9|52.1|0
1655858400000|2022-06-22 00:40:00|55.2|52.4|54.86|52.06|55.28|52.48|54.82|52.02|0
1655858700000|2022-06-22 00:45:00|54.88|52.08|55.21|52.41|55.25|52.45|54.85|52.05|0
1655859000000|2022-06-22 00:50:00|55.25|52.45|55.25|52.45|55.45|52.65|55.13|52.33|0
1655859300000|2022-06-22 00:55:00|55.23|52.43|55.07|52.27|55.29|52.49|55.01|52.21|0
1655859600000|2022-06-22 01:00:00|55.05|52.25|55.24|52.44|55.37|52.57|55.03|52.23|0
1655859900000|2022-06-22 01:05:00|55.2|52.4|54.88|52.08|55.2|52.4|54.86|52.06|0
1655860200000|2022-06-22 01:10:00|54.9|52.1|54.88|52.08|55|52.2|54.7|51.9|0
1655860500000|2022-06-22 01:15:00|54.86|52.06|54.78|51.98|54.96|52.16|54.68|51.88|0
1655860800000|2022-06-22 01:20:00|54.74|51.94|54.93|52.13|54.93|52.13|54.59|51.79|0
1655861100000|2022-06-22 01:25:00|54.95|52.15|54.91|52.11|54.95|52.15|54.71|51.91|0
1655861400000|2022-06-22 01:30:00|54.95|52.15|55.21|52.41|55.31|52.51|54.79|51.99|0
1655861700000|2022-06-22 01:35:00|55.19|52.39|55.87|53.07|55.95|53.15|55.11|52.31|0
1655862000000|2022-06-22 01:40:00|55.91|53.11|56.32|53.52|56.36|53.56|55.75|52.95|0
1655862300000|2022-06-22 01:45:00|56.36|53.56|56.01|53.21|56.48|53.68|55.93|53.13|0
1655862600000|2022-06-22 01:50:00|55.99|53.19|56.15|53.35|56.31|53.51|55.86|53.06|0
1655862900000|2022-06-22 01:55:00|56.19|53.39|55.98|53.18|56.39|53.59|55.94|53.14|0
1655863200000|2022-06-22 02:00:00|56|53.2|55.73|52.93|56|53.2|55.69|52.89|0
1655863500000|2022-06-22 02:05:00|55.75|52.95|55.96|53.16|56.1|53.3|55.69|52.89|0
1655863800000|2022-06-22 02:10:00|55.93|53.13|55.89|53.09|56.02|53.22|55.67|52.87|0
1655864100000|2022-06-22 02:15:00|55.93|53.13|56.44|53.64|56.46|53.66|55.91|53.11|0
1655864400000|2022-06-22 02:20:00|56.42|53.62|56.62|53.82|56.78|53.98|56.29|53.49|0
1655864700000|2022-06-22 02:25:00|56.6|53.8|56.6|53.8|56.78|53.98|56.54|53.74|0
1655865000000|2022-06-22 02:30:00|56.62|53.82|56.53|53.73|56.66|53.86|56.53|53.73|0
1655865300000|2022-06-22 02:35:00|56.57|53.77|56.57|53.77|56.65|53.85|56.2|53.4|0
1655865600000|2022-06-22 02:40:00|56.61|53.81|57.14|54.34|57.19|54.39|56.45|53.65|0
1655865900000|2022-06-22 02:45:00|57.23|54.43|57.72|54.92|57.72|54.92|57.21|54.41|0
1655866200000|2022-06-22 02:50:00|57.68|54.88|57.68|54.88|57.93|55.13|57.56|54.76|0
1655866500000|2022-06-22 02:55:00|57.72|54.92|58.26|55.46|58.26|55.46|57.64|54.84|0
1655866800000|2022-06-22 03:00:00|58.31|55.51|58.28|55.48|58.35|55.55|57.88|55.08|0
1655867100000|2022-06-22 03:05:00|58.26|55.46|58.55|55.75|58.55|55.75|58.07|55.27|0
1655867400000|2022-06-22 03:10:00|58.51|55.71|58.42|55.62|58.85|56.05|58.42|55.62|0
1655867700000|2022-06-22 03:15:00|58.45|55.65|58.34|55.54|58.59|55.79|58.29|55.49|0
1655868000000|2022-06-22 03:20:00|58.38|55.58|58.42|55.62|58.42|55.62|58.12|55.32|0
1655868300000|2022-06-22 03:25:00|58.38|55.58|58.12|55.32|58.38|55.58|57.99|55.19|0
1655868600000|2022-06-22 03:30:00|58.16|55.36|58.58|55.78|58.79|55.99|58.16|55.36|0
1655868900000|2022-06-22 03:35:00|58.6|55.8|59|56.2|59.09|56.29|58.58|55.78|0
1655869200000|2022-06-22 03:40:00|58.94|56.14|58.68|55.88|59.04|56.24|58.62|55.82|0
1655869500000|2022-06-22 03:45:00|58.7|55.9|58.45|55.65|58.74|55.94|58.32|55.52|0
1655869800000|2022-06-22 03:50:00|58.42|55.62|58.34|55.54|58.45|55.65|58.04|55.24|0
1655870100000|2022-06-22 03:55:00|58.36|55.56|58.35|55.55|58.48|55.68|58.27|55.47|0
1655870400000|2022-06-22 04:00:00|58.38|55.58|58.52|55.72|58.52|55.72|58.35|55.55|0
1655870700000|2022-06-22 04:05:00|58.56|55.76|58.41|55.61|58.56|55.76|58.31|55.51|0
1655871000000|2022-06-22 04:10:00|58.39|55.59|59.21|56.41|59.69|56.89|56.34|53.54|0
1655871300000|2022-06-22 04:15:00|59.23|56.43|59.18|56.38|59.31|56.51|59.1|56.3|0
1655871600000|2022-06-22 04:20:00|59.16|56.36|57.3|54.5|59.31|56.51|57.15|54.35|0
1655871900000|2022-06-22 04:25:00|57.28|54.48|57.38|54.58|57.44|54.64|57.17|54.37|0
1655872200000|2022-06-22 04:30:00|57.4|54.6|57.12|54.32|57.42|54.62|57.08|54.28|0
1655872500000|2022-06-22 04:35:00|57.1|54.3|57.12|54.32|57.25|54.45|57.08|54.28|0
1655872800000|2022-06-22 04:40:00|57.14|54.34|57.03|54.23|57.14|54.34|56.99|54.19|0
1655873100000|2022-06-22 04:45:00|57.01|54.21|56.82|54.02|57.07|54.27|56.72|53.92|0
1655873400000|2022-06-22 04:50:00|56.76|53.96|56.08|53.28|56.78|53.98|55.83|53.03|0
1655873700000|2022-06-22 04:55:00|56.04|53.24|55.91|53.11|56.06|53.26|55.89|53.09|0
1655874000000|2022-06-22 05:00:00|55.89|53.09|55.56|52.76|56.01|53.21|55.41|52.61|0
1655874300000|2022-06-22 05:05:00|55.62|52.82|55.7|52.9|55.86|53.06|55.45|52.65|0
1655874600000|2022-06-22 05:10:00|55.66|52.86|56.36|53.56|56.4|53.6|55.57|52.77|0
1655874900000|2022-06-22 05:15:00|56.4|53.6|56.09|53.29|56.4|53.6|56.06|53.26|0
1655875200000|2022-06-22 05:20:00|56.11|53.31|55.86|53.06|56.23|53.43|55.77|52.97|0
1655875500000|2022-06-22 05:25:00|55.94|53.14|56.02|53.22|56.12|53.32|55.94|53.14|0
1655875800000|2022-06-22 05:30:00|56.04|53.24|56.18|53.38|56.22|53.42|56.02|53.22|0
1655876100000|2022-06-22 05:35:00|56.22|53.42|56.59|53.79|56.68|53.88|56.22|53.42|0
1655876400000|2022-06-22 05:40:00|56.55|53.75|56.93|54.13|56.97|54.17|56.49|53.69|0
1655876700000|2022-06-22 05:45:00|56.88|54.08|56.84|54.04|57.05|54.25|56.8|54|0
1655877000000|2022-06-22 05:50:00|56.86|54.06|57.72|54.92|57.89|55.09|56.84|54.04|0
1655877300000|2022-06-22 05:55:00|57.81|55.01|57.85|55.05|58.06|55.26|57.53|54.73|0
1655877600000|2022-06-22 06:00:00|57.8|55|57.59|54.79|57.89|55.09|57.12|54.32|0
1655877900000|2022-06-22 06:05:00|57.63|54.83|57.59|54.79|57.67|54.87|57.16|54.36|0
1655878200000|2022-06-22 06:10:00|57.63|54.83|58.33|55.53|58.39|55.59|57.46|54.66|0
1655878500000|2022-06-22 06:15:00|58.18|55.38|58.63|55.83|58.86|56.06|58.01|55.21|0
1655878800000|2022-06-22 06:20:00|58.65|55.85|58.09|55.29|58.73|55.93|58|55.2|0
1655879100000|2022-06-22 06:25:00|58.04|55.24|58.28|55.48|58.51|55.71|57.96|55.16|0
1655879400000|2022-06-22 06:30:00|58.3|55.5|58.17|55.37|58.53|55.73|57.95|55.15|0
1655879700000|2022-06-22 06:35:00|58.19|55.39|58.06|55.26|58.38|55.58|58.06|55.26|0
1655880000000|2022-06-22 06:40:00|58.04|55.24|57.95|55.15|58.38|55.58|57.95|55.15|0
1655880300000|2022-06-22 06:45:00|57.97|55.17|57.65|54.85|58.07|55.27|57.56|54.76|0
1655880600000|2022-06-22 06:50:00|57.6|54.8|57.86|55.06|58.03|55.23|57.43|54.63|0
1655880900000|2022-06-22 06:55:00|57.81|55.01|59.23|56.43|59.49|56.69|57.39|54.59|0
1655881200000|2022-06-22 07:00:00|59.12|56.32|60.26|57.46|60.37|57.57|58.59|55.79|0
1655881500000|2022-06-22 07:05:00|60.19|57.79|61.81|59.41|62.24|59.84|60.17|57.77|0
1655881800000|2022-06-22 07:10:00|61.99|59.59|62.32|59.92|63.36|60.96|60.93|58.53|0
1655882100000|2022-06-22 07:15:00|62.27|59.87|62.54|60.14|62.75|60.35|61.96|59.56|0
1655882400000|2022-06-22 07:20:00|62.72|60.32|63.45|61.05|63.91|61.51|62.54|60.14|0
1655882700000|2022-06-22 07:25:00|63.31|60.91|62.92|60.52|63.47|61.07|62.62|60.22|0
1655883000000|2022-06-22 07:30:00|63.08|60.68|61.54|59.14|63.19|60.79|61.23|58.83|0
1655883300000|2022-06-22 07:35:00|61.5|59.1|62.06|59.66|62.35|59.95|61.45|59.05|0
1655883600000|2022-06-22 07:40:00|62.12|59.72|62.91|60.51|62.91|60.51|61.9|59.5|0
1655883900000|2022-06-22 07:45:00|62.96|60.56|63.16|60.76|63.66|61.26|62.75|60.35|0
1655884200000|2022-06-22 07:50:00|63.13|60.73|63.52|61.12|63.66|61.26|62.84|60.44|0
1655884500000|2022-06-22 07:55:00|63.56|61.16|63.4|61|63.7|61.3|63.11|60.71|0
1655884800000|2022-06-22 08:00:00|63.38|60.98|63.88|61.48|64.06|61.66|62.79|60.39|0
1655885100000|2022-06-22 08:05:00|63.9|61.5|63.65|61.25|64.43|62.03|63.65|61.25|0
1655885400000|2022-06-22 08:10:00|63.55|61.15|63|60.6|63.6|61.2|62.55|60.15|0
1655885700000|2022-06-22 08:15:00|63.05|60.65|63.41|61.01|63.41|61.01|62.73|60.33|0
1655886000000|2022-06-22 08:20:00|63.37|60.97|63.25|60.85|63.59|61.19|62.86|60.46|0
1655886300000|2022-06-22 08:25:00|63.27|60.87|63.47|61.07|63.73|61.33|63.13|60.73|0
1655886600000|2022-06-22 08:30:00|63.52|61.12|61.77|59.37|63.63|61.23|61.5|59.1|0
1655886900000|2022-06-22 08:35:00|61.82|59.42|61.64|59.24|61.98|59.58|61.14|58.74|0
1655887200000|2022-06-22 08:40:00|61.59|59.19|62.89|60.49|63.08|60.68|61.5|59.1|0
1655887500000|2022-06-22 08:45:00|62.87|60.47|63.3|60.9|63.39|60.99|62.8|60.4|0
1655887800000|2022-06-22 08:50:00|63.28|60.88|62.59|60.19|63.32|60.92|62.53|60.13|0
1655888100000|2022-06-22 08:55:00|62.66|60.26|62.39|59.99|62.71|60.31|62.3|59.9|0
1655888400000|2022-06-22 09:00:00|62.37|59.97|62.11|59.71|62.37|59.97|61.76|59.36|0
1655888700000|2022-06-22 09:05:00|62.14|59.74|62.25|59.85|62.43|60.03|61.98|59.58|0
1655889000000|2022-06-22 09:10:00|62.22|59.82|62.51|60.11|62.6|60.2|62.18|59.78|0
1655889300000|2022-06-22 09:15:00|62.6|60.2|61.66|59.26|62.65|60.25|61.57|59.17|0
1655889600000|2022-06-22 09:20:00|61.64|59.24|61.25|58.85|61.79|59.39|61.08|58.68|0
1655889900000|2022-06-22 09:25:00|61.3|58.9|61.38|58.98|61.52|59.12|61.16|58.76|0
1655890200000|2022-06-22 09:30:00|61.47|59.07|61.85|59.45|61.92|59.52|61.38|58.98|0
1655890500000|2022-06-22 09:35:00|61.87|59.47|61.49|59.09|61.87|59.47|61.29|58.89|0
1655890800000|2022-06-22 09:40:00|61.47|59.07|61.15|58.75|61.73|59.33|61.04|58.64|0
1655891100000|2022-06-22 09:45:00|61.29|58.89|61.71|59.31|61.77|59.37|61.13|58.73|0
1655891400000|2022-06-22 09:50:00|61.66|59.26|61.04|58.64|61.73|59.33|60.99|58.59|0
1655891700000|2022-06-22 09:55:00|61.08|58.68|61.12|58.72|61.34|58.94|60.88|58.48|0
1655892000000|2022-06-22 10:00:00|61.14|58.74|60.83|58.43|61.39|58.99|60.74|58.34|0
1655892300000|2022-06-22 10:05:00|60.76|58.36|60.39|57.99|60.76|58.36|60.39|57.99|0
1655892600000|2022-06-22 10:10:00|60.43|58.03|60.38|57.98|60.52|58.12|60.12|57.72|0
1655892900000|2022-06-22 10:15:00|60.36|57.96|60.56|58.16|60.64|58.24|60.16|57.76|0
1655893200000|2022-06-22 10:20:00|60.47|58.07|59.98|57.58|60.51|58.11|59.94|57.54|0
1655893500000|2022-06-22 10:25:00|60.03|57.63|60.07|57.67|60.16|57.76|59.83|57.43|0
1655893800000|2022-06-22 10:30:00|59.89|57.49|60.15|57.75|60.2|57.8|59.89|57.49|0
1655894100000|2022-06-22 10:35:00|60.11|57.71|60.46|58.06|60.63|58.23|59.96|57.56|0
1655894400000|2022-06-22 10:40:00|60.5|58.1|60.76|58.36|61.12|58.72|60.5|58.1|0
1655894700000|2022-06-22 10:45:00|60.78|58.38|60.14|57.74|60.78|58.38|60.1|57.7|0
1655895000000|2022-06-22 10:50:00|60.12|57.72|59.92|57.52|60.27|57.87|59.84|57.44|0
1655895300000|2022-06-22 10:55:00|59.9|57.5|60.53|58.13|60.62|58.22|59.9|57.5|0
1655895600000|2022-06-22 11:00:00|60.44|58.04|59.85|57.45|60.49|58.09|59.57|57.17|0
1655895900000|2022-06-22 11:05:00|59.87|57.47|59.85|57.45|60.09|57.69|59.66|57.26|0
1655896200000|2022-06-22 11:10:00|59.83|57.43|60|57.6|60.04|57.64|59.67|57.27|0
1655896500000|2022-06-22 11:15:00|60.04|57.64|59.13|56.73|60.08|57.68|59.13|56.73|0
1655896800000|2022-06-22 11:20:00|59.17|56.77|59.36|56.96|59.43|57.03|58.91|56.51|0
1655897100000|2022-06-22 11:25:00|59.3|56.9|58.82|56.42|59.32|56.92|58.82|56.42|0
1655897400000|2022-06-22 11:30:00|58.76|56.36|58.86|56.46|59.08|56.68|58.65|56.25|0
1655897700000|2022-06-22 11:35:00|58.84|56.44|59.2|56.8|59.38|56.98|58.8|56.4|0
1655898000000|2022-06-22 11:40:00|59.22|56.82|59.59|57.19|59.59|57.19|59.16|56.76|0
1655898300000|2022-06-22 11:45:00|59.57|57.17|59.93|57.53|60.02|57.62|59.54|57.14|0
1655898600000|2022-06-22 11:50:00|59.89|57.49|59.84|57.44|60.02|57.62|59.76|57.36|0
1655898900000|2022-06-22 11:55:00|59.87|57.47|60.23|57.83|60.28|57.88|59.75|57.35|0
1655899200000|2022-06-22 12:00:00|60.28|57.88|60.41|58.01|60.58|58.18|59.84|57.44|0
1655899500000|2022-06-22 12:05:00|60.38|57.98|60.58|58.18|60.76|58.36|60.27|57.87|0
1655899800000|2022-06-22 12:10:00|60.62|58.22|60.57|58.17|60.71|58.31|60.27|57.87|0
1655900100000|2022-06-22 12:15:00|60.62|58.22|61.28|58.88|61.39|58.99|60.44|58.04|0
1655900400000|2022-06-22 12:20:00|61.37|58.97|61.19|58.79|61.48|59.08|61.14|58.74|0
1655900700000|2022-06-22 12:25:00|61.14|58.74|61.12|58.72|61.23|58.83|60.83|58.43|0
1655901000000|2022-06-22 12:30:00|61.14|58.74|61.76|59.36|62.03|59.63|61.05|58.65|0
1655901300000|2022-06-22 12:35:00|61.78|59.38|61.98|59.58|62.25|59.85|61.67|59.27|0
1655901600000|2022-06-22 12:40:00|62.03|59.63|61.67|59.27|62.25|59.85|61.67|59.27|0
1655901900000|2022-06-22 12:45:00|61.71|59.31|61.82|59.42|61.84|59.44|61.49|59.09|0
1655902200000|2022-06-22 12:50:00|61.84|59.44|61.37|58.97|62.16|59.76|60.86|58.46|0
1655902500000|2022-06-22 12:55:00|61.39|58.99|60.04|57.64|61.39|58.99|59.98|57.58|0
1655902800000|2022-06-22 13:00:00|60.02|57.62|61.03|58.63|61.07|58.67|60.02|57.62|0
1655903100000|2022-06-22 13:05:00|60.99|58.59|60.92|58.52|61.52|59.12|60.85|58.45|0
1655903400000|2022-06-22 13:10:00|60.89|58.49|60.63|58.23|61.2|58.8|60.41|58.01|0
1655903700000|2022-06-22 13:15:00|60.65|58.25|60.45|58.05|61.02|58.62|60.36|57.96|0
1655904000000|2022-06-22 13:20:00|60.49|58.09|59.51|57.11|60.49|58.09|59.4|57|0
1655904300000|2022-06-22 13:25:00|59.61|57.21|58.62|56.22|60.18|57.78|58.24|55.84|0
1655904600000|2022-06-22 13:30:00|58.75|56.35|56.6|54.2|59.44|57.04|55.32|52.92|0
1655904900000|2022-06-22 13:35:00|56.77|54.37|56.63|54.23|57.56|55.16|55.68|53.28|0
1655905200000|2022-06-22 13:40:00|56.58|54.18|55.55|53.15|57.5|55.1|55.55|53.15|0
1655905500000|2022-06-22 13:45:00|55.51|53.11|55.66|53.26|56.07|53.67|54.68|52.28|0
1655905800000|2022-06-22 13:50:00|55.87|53.47|53.29|50.89|57.02|54.62|53.18|50.78|0
1655906100000|2022-06-22 13:55:00|53.25|50.85|54.37|51.97|54.37|51.97|52.59|50.19|0
1655906400000|2022-06-22 14:00:00|54.29|51.89|54.53|52.13|55.46|53.06|53.61|51.21|0
1655906700000|2022-06-22 14:05:00|54.49|52.09|53.16|50.76|55.13|52.73|53.16|50.76|0
1655907000000|2022-06-22 14:10:00|53.08|50.68|51.84|49.44|53.79|51.39|51.72|49.32|0
1655907300000|2022-06-22 14:15:00|51.92|49.52|50.21|47.81|52.11|49.71|50.21|47.81|0
1655907600000|2022-06-22 14:20:00|50.24|47.84|51.1|48.7|52.1|49.7|49.72|47.32|0
1655907900000|2022-06-22 14:25:00|51.14|48.74|51.08|48.68|52|49.6|50.93|48.53|0
1655908200000|2022-06-22 14:30:00|50.97|48.57|50.78|48.38|51.3|48.9|50.23|47.83|0
1655908500000|2022-06-22 14:35:00|50.82|48.42|49.49|47.09|51|48.6|49.39|46.99|0
1655908800000|2022-06-22 14:40:00|49.46|47.06|50.11|47.71|50.48|48.08|49.42|47.02|0
1655909100000|2022-06-22 14:45:00|50.07|47.67|51.03|48.63|51.78|49.38|50.04|47.64|0
1655909400000|2022-06-22 14:50:00|51.14|48.74|51.22|48.82|51.41|49.01|50.66|48.26|0
1655909700000|2022-06-22 14:55:00|51.25|48.85|51.06|48.66|51.63|49.23|50.99|48.59|0
1655910000000|2022-06-22 15:00:00|51.1|48.7|52.44|50.04|53.15|50.75|50.99|48.59|0
1655910300000|2022-06-22 15:05:00|51.48|49.08|51.18|48.78|52.28|49.88|50.87|48.47|0
1655910600000|2022-06-22 15:10:00|51.26|48.86|51.41|49.01|51.48|49.08|50.92|48.52|0
1655910900000|2022-06-22 15:15:00|51.37|48.97|50.82|48.42|51.53|49.13|50.58|48.18|0
1655911200000|2022-06-22 15:20:00|50.78|48.38|51.08|48.68|51.57|49.17|50.78|48.38|0
1655911500000|2022-06-22 15:25:00|51.04|48.64|51.62|49.22|51.62|49.22|50.33|47.93|0
1655911800000|2022-06-22 15:30:00|51.59|49.19|50.03|47.63|51.62|49.22|49.39|46.99|0
1655912100000|2022-06-22 15:35:00|50.06|47.66|49.99|47.59|50.17|47.77|49.77|47.37|0
1655912400000|2022-06-22 15:40:00|49.95|47.55|51.89|49.49|51.96|49.56|49.93|47.53|0
1655912700000|2022-06-22 15:45:00|51.93|49.53|51.73|49.33|52.66|50.26|51.43|49.03|0
1655913000000|2022-06-22 15:50:00|51.69|49.29|52.76|50.36|52.96|50.56|51.58|49.18|0
1655913300000|2022-06-22 15:55:00|52.8|50.4|52.93|50.53|53.22|50.82|52.4|50|0
1655913600000|2022-06-22 16:00:00|52.97|50.57|52.62|50.22|53.16|50.76|51.24|48.84|0
1655913900000|2022-06-22 16:05:00|52.77|50.37|52.96|50.56|53.82|51.42|52.73|50.33|0
1655914200000|2022-06-22 16:10:00|52.88|50.48|52.26|49.86|53|50.6|51.91|49.51|0
1655914500000|2022-06-22 16:15:00|52.22|49.82|51.2|48.8|52.3|49.9|51.03|48.63|0
1655914800000|2022-06-22 16:20:00|51.34|48.94|52.21|49.81|52.32|49.92|50.82|48.42|0
1655915100000|2022-06-22 16:25:00|52.24|49.84|52.09|49.69|52.4|50|51.71|49.31|0
1655915400000|2022-06-22 16:30:00|52.2|49.8|51.48|49.08|52.32|49.92|51.33|48.93|0
1655915700000|2022-06-22 16:35:00|51.4|49|52.04|49.64|52.04|49.64|50.99|48.59|0
1655916000000|2022-06-22 16:40:00|51.97|49.57|51.06|48.66|51.97|49.57|51.06|48.66|0
1655916300000|2022-06-22 16:45:00|51.1|48.7|51.51|49.11|51.62|49.22|50.95|48.55|0
1655916600000|2022-06-22 16:50:00|51.43|49.03|51.43|49.03|51.85|49.45|51.17|48.77|0
1655916900000|2022-06-22 16:55:00|51.39|48.99|50.75|48.35|51.66|49.26|50.68|48.28|0
1655917200000|2022-06-22 17:00:00|50.79|48.39|51.76|49.36|52.18|49.78|50.6|48.2|0
1655917500000|2022-06-22 17:05:00|51.84|49.44|51.5|49.1|51.84|49.44|51.31|48.91|0
1655917800000|2022-06-22 17:10:00|51.53|49.13|50.85|48.45|51.53|49.13|50.74|48.34|0
1655918100000|2022-06-22 17:15:00|50.82|48.42|50.53|48.13|51.43|49.03|50.49|48.09|0
1655918400000|2022-06-22 17:20:00|50.45|48.05|50.16|47.76|50.68|48.28|50.01|47.61|0
1655918700000|2022-06-22 17:25:00|50.12|47.72|50.15|47.75|50.6|48.2|49.79|47.39|0
1655919000000|2022-06-22 17:30:00|50.19|47.79|50.97|48.57|50.97|48.57|50.19|47.79|0
1655919300000|2022-06-22 17:35:00|51.08|48.68|50.55|48.15|51.38|48.98|50.44|48.04|0
1655919600000|2022-06-22 17:40:00|50.59|48.19|49.76|47.36|50.78|48.38|49.76|47.36|0
1655919900000|2022-06-22 17:45:00|49.72|47.32|49.25|46.85|49.91|47.51|49.25|46.85|0
1655920200000|2022-06-22 17:50:00|49.28|46.88|49.94|47.54|50.12|47.72|49.24|46.84|0
1655920500000|2022-06-22 17:55:00|49.97|47.57|49.68|47.28|50.34|47.94|49.64|47.24|0
1655920800000|2022-06-22 18:00:00|49.53|47.13|49.31|46.91|49.82|47.42|49.02|46.62|0
1655921100000|2022-06-22 18:05:00|49.27|46.87|48.43|46.03|49.4|47|47.62|45.22|0
1655921400000|2022-06-22 18:10:00|48.53|46.13|48.5|46.1|48.96|46.56|48.46|46.06|0
1655921700000|2022-06-22 18:15:00|48.46|46.06|48.46|46.06|48.71|46.31|48.03|45.63|0
1655922000000|2022-06-22 18:20:00|48.35|45.95|49.48|46.6|49.83|47.43|48.35|45.95|0
1655922300000|2022-06-22 18:25:00|49.52|46.64|50.32|47.44|50.39|47.51|49.48|46.6|0
1655922600000|2022-06-22 18:30:00|50.25|47.37|49.99|47.11|50.37|47.49|49.88|47|0
1655922900000|2022-06-22 18:35:00|49.95|47.07|50.26|47.38|50.33|47.45|49.93|47.05|0
1655923200000|2022-06-22 18:40:00|50.35|47.47|50.25|47.85|50.66|48.26|49.91|47.14|0
1655923500000|2022-06-22 18:45:00|50.29|47.89|50.96|48.56|50.96|48.56|50|47.6|0
1655923800000|2022-06-22 18:50:00|51.03|48.63|49.93|47.53|51.07|48.67|49.77|47.37|0
1655924100000|2022-06-22 18:55:00|49.9|47.5|49.46|47.06|49.9|47.5|49.2|46.8|0
1655924400000|2022-06-22 19:00:00|49.42|47.02|48.47|46.07|50.17|47.77|48.22|45.82|0
1655924700000|2022-06-22 19:05:00|48.29|45.89|49.01|46.61|49.12|46.72|48.11|45.71|0
1655925000000|2022-06-22 19:10:00|49.05|46.65|49.23|46.83|49.74|47.34|48.86|46.46|0
1655925300000|2022-06-22 19:15:00|49.12|46.72|49.4|47|49.54|47.14|48.48|46.08|0
1655925600000|2022-06-22 19:20:00|49.43|47.03|49.28|46.88|49.51|47.11|48.92|46.52|0
1655925900000|2022-06-22 19:25:00|49.39|46.99|50.54|48.14|50.96|48.56|49.25|46.85|0
1655926200000|2022-06-22 19:30:00|50.69|48.29|51.14|48.74|51.14|48.74|50.09|47.69|0
1655926500000|2022-06-22 19:35:00|51.18|48.78|51.48|49.08|52.04|49.64|50.99|48.59|0
1655926800000|2022-06-22 19:40:00|51.64|49.24|51.37|48.97|52.25|49.85|51.1|48.7|0
1655927100000|2022-06-22 19:45:00|51.48|49.08|51.29|48.89|52.67|50.27|50.19|47.79|0
1655927400000|2022-06-22 19:50:00|51.44|49.04|49.74|47.34|51.51|49.11|49.55|47.15|0
1655927700000|2022-06-22 19:55:00|49.7|47.3|51.97|49.57|51.97|49.57|49.55|47.15|0
1655928000000|2022-06-22 20:00:00|51.66|49.26|51.24|48.84|51.93|49.53|51.01|48.61|0
1655928300000|2022-06-22 20:05:00|51.28|48.88|51.2|48.8|51.39|48.99|51.01|48.61|0
1655928600000|2022-06-22 20:10:00|51.24|48.84|51.08|48.68|51.24|48.84|50.85|48.45|0
1655928900000|2022-06-22 20:15:00|51.32|48.52|51.49|48.69|51.55|48.75|51.3|48.5|0
1655929200000|2022-06-22 20:20:00|51.47|48.67|51.08|48.28|51.51|48.71|51.08|48.28|0
1655929500000|2022-06-22 20:25:00|51.16|48.36|51.85|49.05|51.85|49.05|51.08|48.28|0
1655929800000|2022-06-22 20:30:00|51.77|48.97|52.13|49.33|52.23|49.43|51.77|48.97|0
1655930100000|2022-06-22 20:35:00|52.11|49.31|51.84|49.04|52.27|49.47|51.84|49.04|0
1655930400000|2022-06-22 20:40:00|51.8|49|51|48.2|51.88|49.08|50.77|47.97|0
1655930700000|2022-06-22 20:45:00|50.98|48.18|51.26|48.46|51.38|48.58|50.96|48.16|0
1655931000000|2022-06-22 20:50:00|51.28|48.48|51.41|48.61|51.41|48.61|51.15|48.35|0
1655931300000|2022-06-22 20:55:00|51.45|48.65|51.28|48.48|51.45|48.65|51.22|48.42|0
1655931600000|2022-06-22 21:00:00|51.31|48.51|51.35|48.55|51.38|48.58|51.28|48.48|0
1655931900000|2022-06-22 21:05:00|51.28|48.48|51.24|48.44|51.31|48.51|51.24|48.44|0
1655932200000|2022-06-22 21:10:00|51.23|48.43|51.32|48.52|51.33|48.53|51.22|48.42|0
1655932500000|2022-06-22 21:15:00|51.26|48.46|51.29|48.49|51.29|48.49|51.24|48.44|0
1655932800000|2022-06-22 21:20:00|51.26|48.46|51.31|48.51|51.31|48.51|51.25|48.45|0
1655933100000|2022-06-22 21:25:00|51.32|48.52|51.36|48.56|51.4|48.6|51.32|48.52|0
1655933400000|2022-06-22 21:30:00|51.37|48.57|51.39|48.59|51.39|48.59|51.25|48.45|0
1655933700000|2022-06-22 21:35:00|51.38|48.58|51.38|48.58|51.38|48.58|51.38|48.58|0
1655934000000|2022-06-22 21:40:00|51.33|48.53|51.37|48.57|51.39|48.59|51.3|48.5|0
1655934300000|2022-06-22 21:45:00|51.36|48.56|51.36|48.56|51.42|48.62|51.35|48.55|0
1655934600000|2022-06-22 21:50:00|51.34|48.54|51.3|48.5|51.34|48.54|51.3|48.5|0
1655934900000|2022-06-22 21:55:00|51.28|48.48|51.26|48.46|51.31|48.51|51.26|48.46|0
1655935200000|2022-06-22 22:00:00|51.09|48.29|51.03|48.23|51.36|48.56|50.76|47.96|0
1655935500000|2022-06-22 22:05:00|51.07|48.27|51.64|48.84|51.99|49.19|51.07|48.27|0
1655935800000|2022-06-22 22:10:00|51.66|48.86|51.37|48.57|51.68|48.88|51.37|48.57|0
1655936100000|2022-06-22 22:15:00|51.41|48.61|51.67|48.87|51.67|48.87|51.18|48.38|0
1655936400000|2022-06-22 22:20:00|51.63|48.83|51.98|49.18|51.98|49.18|51.58|48.78|0
1655936700000|2022-06-22 22:25:00|52|49.2|51.9|49.1|52.21|49.41|51.81|49.01|0
1655937000000|2022-06-22 22:30:00|51.86|49.06|52.01|49.21|52.11|49.31|51.84|49.04|0
1655937300000|2022-06-22 22:35:00|51.98|49.18|51.86|49.06|51.98|49.18|51.74|48.94|0
1655937600000|2022-06-22 22:40:00|51.89|49.09|51.76|48.96|52.01|49.21|51.7|48.9|0
1655937900000|2022-06-22 22:45:00|51.78|48.98|51.66|48.86|51.89|49.09|51.58|48.78|0
1655938200000|2022-06-22 22:50:00|51.68|48.88|51.81|49.01|51.89|49.09|51.6|48.8|0
1655938500000|2022-06-22 22:55:00|51.77|48.97|51.69|48.89|51.89|49.09|51.69|48.89|0
1655938800000|2022-06-22 23:00:00|51.67|48.87|51.94|49.14|51.96|49.16|51.67|48.87|0
1655939100000|2022-06-22 23:05:00|51.96|49.16|52.54|49.74|52.54|49.74|51.92|49.12|0
1655939400000|2022-06-22 23:10:00|52.5|49.7|52.77|49.97|52.91|50.11|52.44|49.64|0
1655939700000|2022-06-22 23:15:00|52.76|49.96|52.65|49.85|52.87|50.07|52.65|49.85|0
1655940000000|2022-06-22 23:20:00|52.61|49.81|53.44|50.64|53.44|50.64|52.61|49.81|0
1655940300000|2022-06-22 23:25:00|53.48|50.68|53.6|50.8|53.68|50.88|53.44|50.64|0
1655940600000|2022-06-22 23:30:00|53.58|50.78|54.06|51.26|54.24|51.44|53.58|50.78|0
1655940900000|2022-06-22 23:35:00|54.04|51.24|54.52|51.72|54.72|51.92|54.04|51.24|0
1655941200000|2022-06-22 23:40:00|54.54|51.74|54.09|51.29|54.54|51.74|53.91|51.11|0
1655941500000|2022-06-22 23:45:00|54.11|51.31|54.31|51.51|54.45|51.65|54.03|51.23|0
1655941800000|2022-06-22 23:50:00|54.33|51.53|53.95|51.15|54.35|51.55|53.77|50.97|0
1655942100000|2022-06-22 23:55:00|53.97|51.17|53.66|50.86|53.97|51.17|53.54|50.74|0
1655942400000|2022-06-23 00:00:00|53.7|50.9|53.28|50.48|53.78|50.98|53.1|50.3|0
1655942700000|2022-06-23 00:05:00|53.3|50.5|53.12|50.32|53.34|50.54|53.1|50.3|0
1655943000000|2022-06-23 00:10:00|53.1|50.3|53.14|50.34|53.3|50.5|53.1|50.3|0
1655943300000|2022-06-23 00:15:00|53.12|50.32|52.42|49.62|53.12|50.32|51.88|49.08|0
1655943600000|2022-06-23 00:20:00|52.37|49.57|52.44|49.64|52.58|49.78|52.11|49.31|0
1655943900000|2022-06-23 00:25:00|52.42|49.62|52.71|49.91|52.71|49.91|52.07|49.27|0
1655944200000|2022-06-23 00:30:00|52.69|49.89|52.1|49.3|53.28|50.48|52.1|49.3|0
1655944500000|2022-06-23 00:35:00|52.06|49.26|51.98|49.18|52.17|49.37|51.74|48.94|0
1655944800000|2022-06-23 00:40:00|52.04|49.24|51.49|48.69|52.09|49.29|51.43|48.63|0
1655945100000|2022-06-23 00:45:00|51.47|48.67|51.12|48.32|51.59|48.79|50.89|48.09|0
1655945400000|2022-06-23 00:50:00|51.16|48.36|49.71|46.91|51.16|48.36|49.56|46.76|0
1655945700000|2022-06-23 00:55:00|49.66|46.86|49.52|46.72|49.66|46.86|48.78|45.98|0
1655946000000|2022-06-23 01:00:00|49.56|46.76|49.59|46.79|49.93|47.13|49.24|46.44|0
1655946300000|2022-06-23 01:05:00|49.61|46.81|49.42|46.62|49.89|47.09|49.29|46.49|0
1655946600000|2022-06-23 01:10:00|49.4|46.6|49.83|47.03|49.83|47.03|49.22|46.42|0
1655946900000|2022-06-23 01:15:00|49.89|47.09|50.51|47.71|50.66|47.86|49.74|46.94|0
1655947200000|2022-06-23 01:20:00|50.49|47.69|50.02|47.22|50.49|47.69|49.7|46.9|0
1655947500000|2022-06-23 01:25:00|50.03|47.23|50.03|47.23|50.47|47.67|49.92|47.12|0
1655947800000|2022-06-23 01:30:00|49.99|47.19|49.8|47|50.01|47.21|49.47|46.67|0
1655948100000|2022-06-23 01:35:00|49.82|47.02|50.33|47.53|50.4|47.6|49.73|46.93|0
1655948400000|2022-06-23 01:40:00|50.27|47.47|50.71|47.91|50.71|47.91|50.21|47.41|0
1655948700000|2022-06-23 01:45:00|50.69|47.89|50.99|48.19|51.12|48.32|50.21|47.41|0
1655949000000|2022-06-23 01:50:00|51.05|48.25|52.17|49.37|52.17|49.37|51.01|48.21|0
1655949300000|2022-06-23 01:55:00|52.19|49.39|52.9|50.1|53.04|50.24|52.19|49.39|0
1655949600000|2022-06-23 02:00:00|52.88|50.08|52.91|50.11|53.51|50.71|52.44|49.64|0
1655949900000|2022-06-23 02:05:00|52.97|50.17|53.51|50.71|53.69|50.89|52.82|50.02|0
1655950200000|2022-06-23 02:10:00|53.49|50.69|54.01|51.21|54.35|51.55|53.31|50.51|0
1655950500000|2022-06-23 02:15:00|54.09|51.29|54.12|51.32|54.27|51.47|53.9|51.1|0
1655950800000|2022-06-23 02:20:00|54.14|51.34|54.56|51.76|54.63|51.83|53.94|51.14|0
1655951100000|2022-06-23 02:25:00|54.54|51.74|53.96|51.16|54.54|51.74|53.9|51.1|0
1655951400000|2022-06-23 02:30:00|53.94|51.14|52.98|50.18|53.94|51.14|52.98|50.18|0
1655951700000|2022-06-23 02:35:00|52.94|50.14|52.78|49.98|53.1|50.3|52.78|49.98|0
1655952000000|2022-06-23 02:40:00|52.74|49.94|52.97|50.17|53.06|50.26|52.7|49.9|0
1655952300000|2022-06-23 02:45:00|52.88|50.08|52.11|49.31|52.99|50.19|52.11|49.31|0
1655952600000|2022-06-23 02:50:00|52.13|49.33|52.67|49.87|52.67|49.87|52.05|49.25|0
1655952900000|2022-06-23 02:55:00|52.61|49.81|52.81|50.01|52.97|50.17|52.6|49.8|0
1655953200000|2022-06-23 03:00:00|52.85|50.05|53.16|50.36|53.32|50.52|52.63|49.83|0
1655953500000|2022-06-23 03:05:00|53.2|50.4|52.53|49.73|53.2|50.4|52.49|49.69|0
1655953800000|2022-06-23 03:10:00|52.49|49.69|52.56|49.76|52.64|49.84|52.02|49.22|0
1655954100000|2022-06-23 03:15:00|52.53|49.73|52.25|49.45|52.84|50.04|52.25|49.45|0
1655954400000|2022-06-23 03:20:00|52.13|49.33|52.27|49.47|52.4|49.6|52.07|49.27|0
1655954700000|2022-06-23 03:25:00|52.21|49.41|52.42|49.62|52.71|49.91|52.11|49.31|0
1655955000000|2022-06-23 03:30:00|52.44|49.64|52.42|49.62|52.71|49.91|52.28|49.48|0
1655955300000|2022-06-23 03:35:00|52.4|49.6|52.1|49.3|52.4|49.6|51.81|49.01|0
1655955600000|2022-06-23 03:40:00|52.08|49.28|52.59|49.79|52.59|49.79|52|49.2|0
1655955900000|2022-06-23 03:45:00|52.55|49.75|52.54|49.74|52.59|49.79|52.31|49.51|0
1655956200000|2022-06-23 03:50:00|52.47|49.67|52.35|49.55|52.62|49.82|52.31|49.51|0
1655956500000|2022-06-23 03:55:00|52.31|49.51|52.85|50.05|52.85|50.05|52.23|49.43|0
1655956800000|2022-06-23 04:00:00|52.87|50.07|52.83|50.03|52.89|50.09|52.58|49.78|0
1655957100000|2022-06-23 04:05:00|52.85|50.05|53.4|50.6|53.46|50.66|52.85|50.05|0
1655957400000|2022-06-23 04:10:00|53.36|50.56|52.83|50.03|53.38|50.58|52.73|49.93|0
1655957700000|2022-06-23 04:15:00|52.81|50.01|52.76|49.96|52.86|50.06|52.45|49.65|0
1655958000000|2022-06-23 04:20:00|52.72|49.92|52.33|49.53|52.78|49.98|52.29|49.49|0
1655958300000|2022-06-23 04:25:00|52.29|49.49|51.63|48.83|52.29|49.49|51.63|48.83|0
1655958600000|2022-06-23 04:30:00|51.61|48.81|51.43|48.63|51.78|48.98|51.24|48.44|0
1655958900000|2022-06-23 04:35:00|51.39|48.59|51.43|48.63|51.66|48.86|51.39|48.59|0
1655959200000|2022-06-23 04:40:00|51.35|48.55|51.12|48.32|51.35|48.55|51.08|48.28|0
1655959500000|2022-06-23 04:45:00|51.14|48.34|51.5|48.7|51.58|48.78|51.12|48.32|0
1655959800000|2022-06-23 04:50:00|51.54|48.74|51.9|49.1|52.04|49.24|51.46|48.66|0
1655960100000|2022-06-23 04:55:00|52.04|49.24|51.82|49.02|52.04|49.24|51.61|48.81|0
1655960400000|2022-06-23 05:00:00|51.84|49.04|51.69|48.89|51.84|49.04|51.61|48.81|0
1655960700000|2022-06-23 05:05:00|51.71|48.91|51.8|49|51.84|49.04|51.45|48.65|0
1655961000000|2022-06-23 05:10:00|51.84|49.04|51.85|49.05|51.93|49.13|51.63|48.83|0
1655961300000|2022-06-23 05:15:00|51.83|49.03|51.37|48.57|51.83|49.03|51.16|48.36|0
1655961600000|2022-06-23 05:20:00|51.41|48.61|51.73|48.93|51.75|48.95|51.22|48.42|0
1655961900000|2022-06-23 05:25:00|51.69|48.89|51.23|48.43|51.73|48.93|51.13|48.33|0
1655962200000|2022-06-23 05:30:00|51.25|48.45|50.67|47.87|51.25|48.45|50.49|47.69|0
1655962500000|2022-06-23 05:35:00|50.64|47.84|51.09|48.29|51.09|48.29|50.41|47.61|0
1655962800000|2022-06-23 05:40:00|51.07|48.27|51.05|48.25|51.09|48.29|50.82|48.02|0
1655963100000|2022-06-23 05:45:00|51.01|48.21|50.93|48.13|51.16|48.36|50.86|48.06|0
1655963400000|2022-06-23 05:50:00|51.01|48.21|51.5|48.7|51.5|48.7|51.01|48.21|0
1655963700000|2022-06-23 05:55:00|51.46|48.66|51.35|48.55|51.62|48.82|51.27|48.47|0
1655964000000|2022-06-23 06:00:00|51.39|48.59|51.52|48.72|52.16|49.36|51.19|48.39|0
1655964300000|2022-06-23 06:05:00|51.54|48.74|51.96|49.16|52.12|49.32|51.52|48.72|0
1655964600000|2022-06-23 06:10:00|51.92|49.12|51.8|49|52.02|49.22|51.51|48.71|0
1655964900000|2022-06-23 06:15:00|51.78|48.98|51.7|48.9|51.96|49.16|51.57|48.77|0
1655965200000|2022-06-23 06:20:00|51.68|48.88|52.18|49.38|52.3|49.5|51.68|48.88|0
1655965500000|2022-06-23 06:25:00|52.14|49.34|52.18|49.38|52.26|49.46|51.89|49.09|0
1655965800000|2022-06-23 06:30:00|52.16|49.36|52.16|49.36|52.22|49.42|51.85|49.05|0
1655966100000|2022-06-23 06:35:00|52.14|49.34|51.39|48.59|52.26|49.46|51.36|48.56|0
1655966400000|2022-06-23 06:40:00|51.43|48.63|50.93|48.13|51.43|48.63|50.93|48.13|0
1655966700000|2022-06-23 06:45:00|50.91|48.11|51.1|48.3|51.16|48.36|50.82|48.02|0
1655967000000|2022-06-23 06:50:00|51.2|48.4|51.31|48.51|51.5|48.7|51.02|48.22|0
1655967300000|2022-06-23 06:55:00|51.35|48.55|51.27|48.47|51.56|48.76|50.81|48.01|0
1655967600000|2022-06-23 07:00:00|51.25|48.45|51.57|48.77|52.33|49.53|51.25|48.45|0
1655967900000|2022-06-23 07:05:00|51.43|49.03|52.5|50.1|52.58|50.18|51.16|48.76|0
1655968200000|2022-06-23 07:10:00|52.46|50.06|51.79|49.39|52.58|50.18|51.68|49.28|0
1655968500000|2022-06-23 07:15:00|52.11|49.71|52.85|50.45|53.37|50.97|52.11|49.71|0
1655968800000|2022-06-23 07:20:00|52.95|50.55|53.39|50.99|53.81|51.41|52.13|49.73|0
1655969100000|2022-06-23 07:25:00|53.35|50.95|52.85|50.45|53.57|51.17|52.71|50.31|0
1655969400000|2022-06-23 07:30:00|52.55|50.15|52.77|50.37|53.67|51.27|52.55|50.15|0
1655969700000|2022-06-23 07:35:00|52.79|50.39|53.38|50.98|54.23|51.83|52.79|50.39|0
1655970000000|2022-06-23 07:40:00|53.36|50.96|52.58|50.18|53.54|51.14|52.42|50.02|0
1655970300000|2022-06-23 07:45:00|52.62|50.22|52.72|50.32|52.9|50.5|52.26|49.86|0
1655970600000|2022-06-23 07:50:00|52.7|50.3|53.33|50.93|53.41|51.01|52.7|50.3|0
1655970900000|2022-06-23 07:55:00|53.37|50.97|53.23|50.83|53.69|51.29|52.89|50.49|0
1655971200000|2022-06-23 08:00:00|53.53|51.13|52.02|49.62|53.77|51.37|52|49.6|0
1655971500000|2022-06-23 08:05:00|52.08|49.68|51.48|49.08|52.34|49.94|51.46|49.06|0
1655971800000|2022-06-23 08:10:00|51.5|49.1|50.26|47.86|51.67|49.27|49.5|47.1|0
1655972100000|2022-06-23 08:15:00|50.24|47.84|50.67|48.27|50.85|48.45|49.94|47.54|0
1655972400000|2022-06-23 08:20:00|50.69|48.29|50.84|48.44|50.9|48.5|50.6|48.2|0
1655972700000|2022-06-23 08:25:00|50.82|48.42|51.28|48.88|51.28|48.88|50.67|48.27|0
1655973000000|2022-06-23 08:30:00|51.26|48.86|51.78|49.38|51.78|49.38|51.2|48.8|0
1655973300000|2022-06-23 08:35:00|51.8|49.4|52|49.6|52.04|49.64|50.96|48.56|0
1655973600000|2022-06-23 08:40:00|51.96|49.56|51.76|49.36|52|49.6|51.55|49.15|0
1655973900000|2022-06-23 08:45:00|51.61|49.21|51.66|49.26|51.9|49.5|51.53|49.13|0
1655974200000|2022-06-23 08:50:00|51.6|49.2|51.87|49.47|51.95|49.55|51.57|49.17|0
1655974500000|2022-06-23 08:55:00|51.91|49.51|51.7|49.3|51.95|49.55|51.45|49.05|0
1655974800000|2022-06-23 09:00:00|51.68|49.28|50.98|48.58|51.79|49.39|50.94|48.54|0
1655975100000|2022-06-23 09:05:00|51|48.6|51.17|48.77|51.25|48.85|50.9|48.5|0
1655975400000|2022-06-23 09:10:00|51.19|48.79|49.95|47.55|51.19|48.79|49.95|47.55|0
1655975700000|2022-06-23 09:15:00|49.91|47.51|50.1|47.7|50.1|47.7|49.69|47.29|0
1655976000000|2022-06-23 09:20:00|50.06|47.66|49.86|47.46|50.92|48.52|49.51|47.11|0
1655976300000|2022-06-23 09:25:00|49.88|47.48|49.82|47.42|50.07|47.67|49.73|47.33|0
1655976600000|2022-06-23 09:30:00|49.88|47.48|49.88|47.48|50.22|47.82|49.84|47.44|0
1655976900000|2022-06-23 09:35:00|49.84|47.44|49.63|47.23|50.1|47.7|49.57|47.17|0
1655977200000|2022-06-23 09:40:00|49.61|47.21|49.07|46.67|49.65|47.25|49.05|46.65|0
1655977500000|2022-06-23 09:45:00|49.05|46.65|49.21|46.81|49.3|46.9|48.86|46.46|0
1655977800000|2022-06-23 09:50:00|49.19|46.79|49|46.6|49.19|46.79|48.89|46.49|0
1655978100000|2022-06-23 09:55:00|49.02|46.62|48.7|46.3|49.1|46.7|48.23|45.83|0
1655978400000|2022-06-23 10:00:00|48.63|46.23|48.66|46.26|48.81|46.41|48.52|46.12|0
1655978700000|2022-06-23 10:05:00|48.68|46.28|48.37|45.97|48.7|46.3|48.22|45.82|0
1655979000000|2022-06-23 10:10:00|48.35|45.95|48|45.6|48.48|46.08|47.82|45.42|0
1655979300000|2022-06-23 10:15:00|48.02|45.62|48.18|45.78|48.29|45.89|47.98|45.58|0
1655979600000|2022-06-23 10:20:00|48.11|45.71|48.22|45.82|48.88|46.48|48.01|45.61|0
1655979900000|2022-06-23 10:25:00|48.24|45.84|47.49|45.09|48.24|45.84|47.46|45.06|0
1655980200000|2022-06-23 10:30:00|47.53|45.13|47.92|45.52|48.09|45.69|47.53|45.13|0
1655980500000|2022-06-23 10:35:00|47.89|45.49|47.41|45.01|47.96|45.56|47.24|44.84|0
1655980800000|2022-06-23 10:40:00|47.38|44.98|47.39|44.99|47.8|45.4|47.09|44.69|0
1655981100000|2022-06-23 10:45:00|47.37|44.97|46.85|44.45|47.57|45.17|46.85|44.45|0
1655981400000|2022-06-23 10:50:00|46.87|44.47|46.74|44.34|46.92|44.52|46.35|43.95|0
1655981700000|2022-06-23 10:55:00|46.77|44.37|46.51|44.11|46.81|44.41|46.28|43.88|0
1655982000000|2022-06-23 11:00:00|46.52|44.12|46.82|44.42|46.91|44.51|46.52|44.12|0
1655982300000|2022-06-23 11:05:00|46.81|44.41|47.05|44.65|47.16|44.76|46.81|44.41|0
1655982600000|2022-06-23 11:10:00|47.09|44.69|47.12|44.72|47.34|44.94|47.07|44.67|0
1655982900000|2022-06-23 11:15:00|47.08|44.68|46.83|44.43|47.12|44.72|46.66|44.26|0
1655983200000|2022-06-23 11:20:00|46.87|44.47|46.55|44.15|46.87|44.47|46.44|44.04|0
1655983500000|2022-06-23 11:25:00|46.56|44.16|45.75|43.35|46.79|44.39|45.75|43.35|0
1655983800000|2022-06-23 11:30:00|45.82|43.42|46.31|43.91|46.41|44.01|45.78|43.38|0
1655984100000|2022-06-23 11:35:00|46.27|43.87|46.16|43.76|46.34|43.94|46.1|43.7|0
1655984400000|2022-06-23 11:40:00|46.13|43.73|46.36|43.96|46.8|44.4|46.06|43.66|0
1655984700000|2022-06-23 11:45:00|46.44|44.04|46.19|43.79|46.71|44.31|46.02|43.62|0
1655985000000|2022-06-23 11:50:00|46.21|43.81|46.21|43.81|46.4|44|46.12|43.72|0
1655985300000|2022-06-23 11:55:00|46.23|43.83|46.51|44.11|46.58|44.18|46.19|43.79|0
1655985600000|2022-06-23 12:00:00|46.54|44.14|46.96|44.56|46.96|44.56|46.43|44.03|0
1655985900000|2022-06-23 12:05:00|47|44.6|47.46|45.06|47.5|45.1|47|44.6|0
1655986200000|2022-06-23 12:10:00|47.5|45.1|47.55|45.15|47.59|45.19|46.96|44.56|0
1655986500000|2022-06-23 12:15:00|47.52|45.12|47.3|44.9|47.63|45.23|47.12|44.72|0
1655986800000|2022-06-23 12:20:00|47.25|44.85|47.51|45.11|47.66|45.26|47.23|44.83|0
1655987100000|2022-06-23 12:25:00|47.55|45.15|47.82|45.42|47.87|45.47|47.51|45.11|0
1655987400000|2022-06-23 12:30:00|47.87|45.47|48.67|46.27|48.71|46.31|47.87|45.47|0
1655987700000|2022-06-23 12:35:00|48.63|46.23|48.62|46.22|48.67|46.27|47.95|45.55|0
1655988000000|2022-06-23 12:40:00|48.61|46.21|48.68|46.28|48.7|46.3|47.96|45.56|0
1655988300000|2022-06-23 12:45:00|48.77|46.37|48.29|45.89|48.81|46.41|48.14|45.74|0
1655988600000|2022-06-23 12:50:00|48.32|45.92|48.4|46|48.62|46.22|48.1|45.7|0
1655988900000|2022-06-23 12:55:00|48.38|45.98|47.86|45.46|48.51|46.11|47.63|45.23|0
1655989200000|2022-06-23 13:00:00|47.81|45.41|47.68|45.28|48.03|45.63|47.48|45.08|0
1655989500000|2022-06-23 13:05:00|47.7|45.3|47.12|44.72|47.99|45.59|47.08|44.68|0
1655989800000|2022-06-23 13:10:00|47.15|44.75|46.9|44.5|47.37|44.97|46.87|44.47|0
1655990100000|2022-06-23 13:15:00|46.87|44.47|46.61|44.21|46.87|44.47|46.47|44.07|0
1655990400000|2022-06-23 13:20:00|46.58|44.18|46.43|44.03|46.67|44.27|46.4|44|0
1655990700000|2022-06-23 13:25:00|46.47|44.07|47.29|44.89|47.29|44.89|46.4|44|0
1655991000000|2022-06-23 13:30:00|47.32|44.92|47.79|45.39|47.94|45.54|46.25|43.85|0
1655991300000|2022-06-23 13:35:00|47.92|45.52|48.13|45.73|48.52|46.12|47.52|45.12|0
1655991600000|2022-06-23 13:40:00|48.19|45.79|47.55|45.15|48.19|45.79|46.55|44.15|0
1655991900000|2022-06-23 13:45:00|47.15|44.75|47.35|44.95|48.85|46.45|46.92|44.52|0
1655992200000|2022-06-23 13:50:00|47.37|44.97|49.51|47.11|49.81|47.41|47.37|44.97|0
1655992500000|2022-06-23 13:55:00|49.55|47.15|46.66|44.26|49.62|47.22|46.49|44.09|0
1655992800000|2022-06-23 14:00:00|46.7|44.3|46.59|44.19|46.98|44.58|46.1|43.7|0
1655993100000|2022-06-23 14:05:00|46.52|44.12|49|46.6|49.08|46.68|46.41|44.01|0
1655993400000|2022-06-23 14:10:00|49.04|46.64|49.11|46.71|49.89|47.49|48.38|45.98|0
1655993700000|2022-06-23 14:15:00|48.96|46.56|48.67|46.27|49.33|46.93|48.23|45.83|0
1655994000000|2022-06-23 14:20:00|48.56|46.16|47.45|45.05|48.59|46.19|47.13|44.73|0
1655994300000|2022-06-23 14:25:00|47.48|45.08|47.91|45.51|48.46|46.06|47.09|44.69|0
1655994600000|2022-06-23 14:30:00|47.7|45.3|48.2|45.8|48.57|46.17|47.19|44.79|0
1655994900000|2022-06-23 14:35:00|48.5|46.1|47.08|44.68|48.75|46.35|47.08|44.68|0
1655995200000|2022-06-23 14:40:00|47.05|44.65|46.69|44.29|47.05|44.65|45.98|43.58|0
1655995500000|2022-06-23 14:45:00|46.76|44.36|46.41|44.01|46.97|44.57|45.57|43.17|0
1655995800000|2022-06-23 14:50:00|46.34|43.94|46.24|43.84|46.84|44.44|45.92|43.52|0
1655996100000|2022-06-23 14:55:00|46.2|43.8|45.6|43.2|46.27|43.87|45.26|42.86|0
1655996400000|2022-06-23 15:00:00|45.57|43.17|46.96|44.56|47.01|44.61|45.57|43.17|0
1655996700000|2022-06-23 15:05:00|46.94|44.54|46.33|43.93|47.12|44.72|46.33|43.93|0
1655997000000|2022-06-23 15:10:00|46.23|43.83|45.53|43.13|46.51|44.11|45.11|42.71|0
1655997300000|2022-06-23 15:15:00|45.56|43.16|45.73|43.33|46.01|43.61|45.56|43.16|0
1655997600000|2022-06-23 15:20:00|45.75|43.35|46.89|44.49|47.11|44.71|45.49|43.09|0
1655997900000|2022-06-23 15:25:00|46.93|44.53|46.93|44.53|47.07|44.67|46.57|44.17|0
1655998200000|2022-06-23 15:30:00|46.75|44.35|47.82|45.42|47.97|45.57|46.46|44.06|0
1655998500000|2022-06-23 15:35:00|47.86|45.46|48.88|46.48|48.88|46.48|47.86|45.46|0
1655998800000|2022-06-23 15:40:00|48.85|46.45|48.22|45.82|49.05|46.65|48.18|45.78|0
1655999100000|2022-06-23 15:45:00|48.25|45.85|47.52|45.12|48.62|46.22|47.39|44.99|0
1655999400000|2022-06-23 15:50:00|47.63|45.23|48.13|45.73|48.13|45.73|47.52|45.12|0
1655999700000|2022-06-23 15:55:00|48.17|45.77|49.09|46.69|49.24|46.84|48.17|45.77|0
1656000000000|2022-06-23 16:00:00|49.05|46.65|50.83|48.43|50.83|48.43|48.87|46.47|0
1656000300000|2022-06-23 16:05:00|50.87|48.47|50.4|48|51.02|48.62|49.13|46.73|0
1656000600000|2022-06-23 16:10:00|50.48|48.08|49.94|47.54|50.74|48.34|49.75|47.35|0
1656000900000|2022-06-23 16:15:00|50.13|47.73|49.34|46.94|50.36|47.96|48.96|46.56|0
1656001200000|2022-06-23 16:20:00|49.37|46.97|49.64|47.24|50.02|47.62|48.89|46.49|0
1656001500000|2022-06-23 16:25:00|49.68|47.28|50.09|47.69|50.28|47.88|49.53|47.13|0
1656001800000|2022-06-23 16:30:00|50.16|47.76|50.73|48.33|51|48.6|49.82|47.42|0
1656002100000|2022-06-23 16:35:00|50.62|48.22|51.23|48.83|51.39|48.99|50.16|47.76|0
1656002400000|2022-06-23 16:40:00|51.19|48.79|50.88|48.48|51.39|48.99|50.42|48.02|0
1656002700000|2022-06-23 16:45:00|51|48.6|51.06|48.66|51.81|49.41|50.71|48.31|0
1656003000000|2022-06-23 16:50:00|51.14|48.74|51.09|48.69|52.15|49.75|50.86|48.46|0
1656003300000|2022-06-23 16:55:00|51.13|48.73|51.4|49|51.6|49.2|50.67|48.27|0
1656003600000|2022-06-23 17:00:00|51.48|49.08|51.83|49.43|52.46|50.06|51.48|49.08|0
1656003900000|2022-06-23 17:05:00|51.85|49.45|50.93|48.53|51.91|49.51|50.4|48|0
1656004200000|2022-06-23 17:10:00|50.97|48.57|50.72|48.32|51.01|48.61|50.32|47.92|0
1656004500000|2022-06-23 17:15:00|50.7|48.3|50.98|48.58|51.17|48.77|50.35|47.95|0
1656004800000|2022-06-23 17:20:00|50.87|48.47|51.09|48.69|51.75|49.35|50.29|47.89|0
1656005100000|2022-06-23 17:25:00|51.13|48.73|52.7|50.3|52.86|50.46|50.58|48.18|0
1656005400000|2022-06-23 17:30:00|52.74|50.34|52.25|49.85|52.78|50.38|52|49.6|0
1656005700000|2022-06-23 17:35:00|52.23|49.83|52.38|49.98|52.73|50.33|51.52|49.12|0
1656006000000|2022-06-23 17:40:00|52.34|49.94|52.43|50.03|53.12|50.72|52.1|49.7|0
1656006300000|2022-06-23 17:45:00|52.41|50.01|51.67|49.27|52.69|50.29|51.67|49.27|0
1656006600000|2022-06-23 17:50:00|51.56|49.16|50.98|48.58|51.59|49.19|50.83|48.43|0
1656006900000|2022-06-23 17:55:00|50.94|48.54|50.78|48.38|51.17|48.77|50.63|48.23|0
1656007200000|2022-06-23 18:00:00|50.75|48.35|50.86|48.46|51.16|48.76|50.4|48|0
1656007500000|2022-06-23 18:05:00|51.01|48.61|50.63|48.23|51.01|48.61|50.63|48.23|0
1656007800000|2022-06-23 18:10:00|50.66|48.26|50.78|48.38|51.12|48.72|50.3|47.9|0
1656008100000|2022-06-23 18:15:00|50.7|48.3|50.85|48.45|51.23|48.83|50.55|48.15|0
1656008400000|2022-06-23 18:20:00|50.81|48.41|51.76|49.36|51.95|49.55|50.24|47.84|0
1656008700000|2022-06-23 18:25:00|51.68|49.28|51.18|48.78|52.03|49.63|51.07|48.67|0
1656009000000|2022-06-23 18:30:00|51.22|48.82|49.72|47.32|51.43|49.03|49.54|47.14|0
1656009300000|2022-06-23 18:35:00|49.68|47.28|49.13|46.73|50.23|47.83|48.87|46.47|0
1656009600000|2022-06-23 18:40:00|49.07|46.67|49.38|46.98|49.53|47.13|49.02|46.62|0
1656009900000|2022-06-23 18:45:00|49.42|47.02|49.64|47.24|49.97|47.57|49.38|46.98|0
1656010200000|2022-06-23 18:50:00|49.68|47.28|49.95|47.55|50.1|47.7|49.42|47.02|0
1656010500000|2022-06-23 18:55:00|50.09|47.69|49.83|47.43|50.28|47.88|49.83|47.43|0
1656010800000|2022-06-23 19:00:00|49.79|47.39|49.57|47.17|50.43|48.03|49.53|47.13|0
1656011100000|2022-06-23 19:05:00|49.68|47.28|49.35|46.95|49.72|47.32|49.05|46.65|0
1656011400000|2022-06-23 19:10:00|49.31|46.91|49.21|46.81|49.71|47.31|49.12|46.72|0
1656011700000|2022-06-23 19:15:00|49.2|46.8|49.45|47.05|50.01|47.61|49.09|46.69|0
1656012000000|2022-06-23 19:20:00|49.38|46.98|49.3|46.9|49.6|47.2|48.93|46.53|0
1656012300000|2022-06-23 19:25:00|49.34|46.94|48.6|46.2|49.34|46.94|48.31|45.91|0
1656012600000|2022-06-23 19:30:00|48.64|46.24|46.92|44.52|48.64|46.24|46.88|44.48|0
1656012900000|2022-06-23 19:35:00|46.88|44.48|48.46|46.06|48.87|46.47|46.88|44.48|0
1656013200000|2022-06-23 19:40:00|48.35|45.95|48.1|45.7|48.6|46.2|47.63|45.23|0
1656013500000|2022-06-23 19:45:00|48.08|45.68|47.17|44.77|48.13|45.73|47.17|44.77|0
1656013800000|2022-06-23 19:50:00|46.93|44.53|47.95|45.55|48.05|45.65|46.61|44.21|0
1656014100000|2022-06-23 19:55:00|47.98|45.58|47.55|45.15|48.2|45.8|47.1|44.7|0
1656014400000|2022-06-23 20:00:00|47.62|45.22|49.02|46.62|49.02|46.62|47.62|45.22|0
1656014700000|2022-06-23 20:05:00|48.99|46.59|48.93|46.53|49.06|46.66|48.84|46.44|0
1656015000000|2022-06-23 20:10:00|48.91|46.51|49.02|46.62|49.02|46.62|48.84|46.44|0
1656015300000|2022-06-23 20:15:00|49.22|46.42|49.11|46.31|49.22|46.42|49.07|46.27|0
1656015600000|2022-06-23 20:20:00|49.1|46.3|48.63|45.83|49.1|46.3|48.63|45.83|0
1656015900000|2022-06-23 20:25:00|48.65|45.85|48.22|45.42|48.88|46.08|48.18|45.38|0
1656016200000|2022-06-23 20:30:00|48.18|45.38|48.21|45.41|48.22|45.42|48.14|45.34|0
1656016500000|2022-06-23 20:35:00|48.18|45.38|48.21|45.41|48.21|45.41|48.18|45.38|0
1656016800000|2022-06-23 20:40:00|48.35|45.55|49.11|46.31|49.11|46.31|48.35|45.55|0
1656017100000|2022-06-23 20:45:00|49.07|46.27|49.22|46.42|49.29|46.49|49.07|46.27|0
1656017400000|2022-06-23 20:50:00|49.25|46.45|49.73|46.93|49.73|46.93|49.25|46.45|0
1656017700000|2022-06-23 20:55:00|49.69|46.89|49.37|46.57|49.73|46.93|49.37|46.57|0
1656018000000|2022-06-23 21:00:00|49.35|46.55|49.36|46.56|49.47|46.67|49.35|46.55|0
1656018300000|2022-06-23 21:05:00|49.34|46.54|49.25|46.45|49.34|46.54|49.24|46.44|0
1656018600000|2022-06-23 21:10:00|49.23|46.43|49.23|46.43|49.27|46.47|49.22|46.42|0
1656018900000|2022-06-23 21:15:00|49.26|46.46|49.32|46.52|49.33|46.53|49.25|46.45|0
1656019200000|2022-06-23 21:20:00|49.31|46.51|49.45|46.65|49.47|46.67|49.31|46.51|0
1656019500000|2022-06-23 21:25:00|49.44|46.64|49.43|46.63|49.45|46.65|49.33|46.53|0
1656019800000|2022-06-23 21:30:00|49.42|46.62|49.42|46.62|49.43|46.63|49.42|46.62|0
1656020100000|2022-06-23 21:35:00|49.43|46.63|49.42|46.62|49.43|46.63|49.42|46.62|0
1656020400000|2022-06-23 21:40:00|49.38|46.58|49.31|46.51|49.38|46.58|49.31|46.51|0
1656020700000|2022-06-23 21:45:00|49.34|46.54|49.14|46.34|49.34|46.54|49.14|46.34|0
1656021000000|2022-06-23 21:50:00|49.16|46.36|49.18|46.38|49.18|46.38|49.13|46.33|0
1656021300000|2022-06-23 21:55:00|49.15|46.35|49.09|46.29|49.15|46.35|49.08|46.28|0
1656021600000|2022-06-23 22:00:00|49.27|46.47|48.88|46.08|49.27|46.47|48.87|46.07|0
1656021900000|2022-06-23 22:05:00|48.87|46.07|49.1|46.3|49.21|46.41|48.7|45.9|0
1656022200000|2022-06-23 22:10:00|49.28|46.48|49.06|46.26|49.5|46.7|49.06|46.26|0
1656022500000|2022-06-23 22:15:00|49.02|46.22|49.13|46.33|49.13|46.33|48.84|46.04|0
1656022800000|2022-06-23 22:20:00|49.11|46.31|49|46.2|49.24|46.44|49|46.2|0
1656023100000|2022-06-23 22:25:00|49.02|46.22|49.42|46.62|49.42|46.62|48.84|46.04|0
1656023400000|2022-06-23 22:30:00|49.38|46.58|49.31|46.51|49.38|46.58|49.16|46.36|0
1656023700000|2022-06-23 22:35:00|49.27|46.47|49.08|46.28|49.42|46.62|49.08|46.28|0
1656024000000|2022-06-23 22:40:00|49.05|46.25|48.94|46.14|49.05|46.25|48.88|46.08|0
1656024300000|2022-06-23 22:45:00|48.88|46.08|48.53|45.73|48.9|46.1|48.41|45.61|0
1656024600000|2022-06-23 22:50:00|48.55|45.75|48.44|45.64|48.57|45.77|48.39|45.59|0
1656024900000|2022-06-23 22:55:00|48.46|45.66|48.55|45.75|48.71|45.91|48.46|45.66|0
1656025200000|2022-06-23 23:00:00|48.56|45.76|48.49|45.69|48.64|45.84|48.24|45.44|0
1656025500000|2022-06-23 23:05:00|48.44|45.64|48.42|45.62|48.63|45.83|48.42|45.62|0
1656025800000|2022-06-23 23:10:00|48.41|45.61|48.34|45.54|48.41|45.61|48.25|45.45|0
1656026100000|2022-06-23 23:15:00|48.36|45.56|48.59|45.79|48.59|45.79|48.34|45.54|0
1656026400000|2022-06-23 23:20:00|48.55|45.75|48.51|45.71|48.59|45.79|48.48|45.68|0
1656026700000|2022-06-23 23:25:00|48.53|45.73|48.3|45.5|48.62|45.82|48.3|45.5|0
1656027000000|2022-06-23 23:30:00|48.42|45.62|48.37|45.57|48.6|45.8|48.15|45.35|0
1656027300000|2022-06-23 23:35:00|48.38|45.58|48.36|45.56|48.38|45.58|48.22|45.42|0
1656027600000|2022-06-23 23:40:00|48.29|45.49|48.38|45.58|48.43|45.63|48.22|45.42|0
1656027900000|2022-06-23 23:45:00|48.4|45.6|48.54|45.74|48.57|45.77|48.32|45.52|0
1656028200000|2022-06-23 23:50:00|48.5|45.7|48.73|45.93|48.73|45.93|48.43|45.63|0
1656028500000|2022-06-23 23:55:00|48.75|45.95|49.19|46.39|49.37|46.57|48.75|45.95|0
1656028800000|2022-06-24 00:00:00|49.13|46.33|48.87|46.07|49.66|46.86|48.82|46.02|0
1656029100000|2022-06-24 00:05:00|48.95|46.15|48.63|45.83|49.02|46.22|48.49|45.69|0
1656029400000|2022-06-24 00:10:00|48.49|45.69|48.85|46.05|49.01|46.21|48.38|45.58|0
1656029700000|2022-06-24 00:15:00|48.89|46.09|48.36|45.56|49.29|46.49|48.34|45.54|0
1656030000000|2022-06-24 00:20:00|48.34|45.54|48.18|45.38|48.34|45.54|47.91|45.11|0
1656030300000|2022-06-24 00:25:00|48.16|45.36|48.57|45.77|48.62|45.82|48.12|45.32|0
1656030600000|2022-06-24 00:30:00|48.59|45.79|48.64|45.84|48.95|46.15|48.48|45.68|0
1656030900000|2022-06-24 00:35:00|48.66|45.86|48.56|45.76|48.78|45.98|48.4|45.6|0
1656031200000|2022-06-24 00:40:00|48.53|45.73|48.18|45.38|48.56|45.76|48.17|45.37|0
1656031500000|2022-06-24 00:45:00|48.2|45.4|47.91|45.11|48.2|45.4|47.68|44.88|0
1656031800000|2022-06-24 00:50:00|47.89|45.09|48.02|45.22|48.2|45.4|47.84|45.04|0
1656032100000|2022-06-24 00:55:00|48|45.2|47.78|44.98|48.07|45.27|47.75|44.95|0
1656032400000|2022-06-24 01:00:00|47.82|45.02|47.8|45|48.03|45.23|47.8|45|0
1656032700000|2022-06-24 01:05:00|47.78|44.98|48.13|45.33|48.17|45.37|47.74|44.94|0
1656033000000|2022-06-24 01:10:00|48.12|45.32|47.56|44.76|48.12|45.32|47.56|44.76|0
1656033300000|2022-06-24 01:15:00|47.54|44.74|47.77|44.97|47.83|45.03|47.29|44.49|0
1656033600000|2022-06-24 01:20:00|47.7|44.9|46.89|44.09|47.7|44.9|46.82|44.02|0
1656033900000|2022-06-24 01:25:00|46.85|44.05|47.23|44.43|47.27|44.47|46.82|44.02|0
1656034200000|2022-06-24 01:30:00|47.22|44.42|47.02|44.22|47.44|44.64|47.02|44.22|0
1656034500000|2022-06-24 01:35:00|46.95|44.15|46.95|44.15|47.07|44.27|46.57|43.77|0
1656034800000|2022-06-24 01:40:00|46.88|44.08|46.46|43.66|46.98|44.18|46.32|43.52|0
1656035100000|2022-06-24 01:45:00|46.42|43.62|45.8|43|46.42|43.62|45.46|42.66|0
1656035400000|2022-06-24 01:50:00|45.76|42.96|46.04|43.24|46.07|43.27|45.56|42.76|0
1656035700000|2022-06-24 01:55:00|46.05|43.25|45.67|42.87|46.14|43.34|45.61|42.81|0
1656036000000|2022-06-24 02:00:00|45.69|42.89|45.89|43.09|45.91|43.11|45.59|42.79|0
1656036300000|2022-06-24 02:05:00|45.93|43.13|45.55|42.75|45.96|43.16|45.55|42.75|0
1656036600000|2022-06-24 02:10:00|45.53|42.73|44.73|41.93|45.53|42.73|44.73|41.93|0
1656036900000|2022-06-24 02:15:00|44.7|41.9|44.56|41.76|44.77|41.97|44.46|41.66|0
1656037200000|2022-06-24 02:20:00|44.55|41.75|44.9|42.1|44.9|42.1|44.46|41.66|0
1656037500000|2022-06-24 02:25:00|44.93|42.13|44.62|41.82|44.96|42.16|44.59|41.79|0
1656037800000|2022-06-24 02:30:00|44.66|41.86|44.62|41.82|44.76|41.96|44.51|41.71|0
1656038100000|2022-06-24 02:35:00|44.64|41.84|44.54|41.74|44.65|41.85|44.49|41.69|0
1656038400000|2022-06-24 02:40:00|44.52|41.72|44.58|41.78|44.68|41.88|44.48|41.68|0
1656038700000|2022-06-24 02:45:00|44.55|41.75|44.13|41.33|44.55|41.75|44.05|41.25|0
1656039000000|2022-06-24 02:50:00|44.11|41.31|43.96|41.16|44.15|41.35|43.91|41.11|0
1656039300000|2022-06-24 02:55:00|43.98|41.18|44.06|41.26|44.16|41.36|43.98|41.18|0
1656039600000|2022-06-24 03:00:00|44.04|41.24|44.01|41.21|44.14|41.34|43.84|41.04|0
1656039900000|2022-06-24 03:05:00|43.99|41.19|44.17|41.37|44.2|41.4|43.92|41.12|0
1656040200000|2022-06-24 03:10:00|44.14|41.34|44.4|41.6|44.47|41.67|44.14|41.34|0
1656040500000|2022-06-24 03:15:00|44.42|41.62|44.45|41.65|44.53|41.73|44.27|41.47|0
1656040800000|2022-06-24 03:20:00|44.46|41.66|44.5|41.7|44.66|41.86|44.43|41.63|0
1656041100000|2022-06-24 03:25:00|44.53|41.73|44.81|42.01|44.91|42.11|44.53|41.73|0
1656041400000|2022-06-24 03:30:00|44.78|41.98|44.81|42.01|44.89|42.09|44.66|41.86|0
1656041700000|2022-06-24 03:35:00|44.79|41.99|44.62|41.82|44.82|42.02|44.62|41.82|0
1656042000000|2022-06-24 03:40:00|44.65|41.85|44.7|41.9|44.75|41.95|44.52|41.72|0
1656042300000|2022-06-24 03:45:00|44.72|41.92|44.85|42.05|44.88|42.08|44.69|41.89|0
1656042600000|2022-06-24 03:50:00|44.82|42.02|44.68|41.88|44.85|42.05|44.61|41.81|0
1656042900000|2022-06-24 03:55:00|44.71|41.91|44.78|41.98|44.86|42.06|44.66|41.86|0
1656043200000|2022-06-24 04:00:00|44.8|42|44.34|41.54|44.85|42.05|44.27|41.47|0
1656043500000|2022-06-24 04:05:00|44.36|41.56|44.24|41.44|44.37|41.57|44.17|41.37|0
1656043800000|2022-06-24 04:10:00|44.26|41.46|44.24|41.44|44.34|41.54|44.05|41.25|0
1656044100000|2022-06-24 04:15:00|44.2|41.4|43.41|40.61|44.2|41.4|43.38|40.58|0
1656044400000|2022-06-24 04:20:00|43.43|40.63|42.89|40.09|43.47|40.67|42.79|39.99|0
1656044700000|2022-06-24 04:25:00|42.92|40.12|43.21|40.41|43.22|40.42|42.89|40.09|0
1656045000000|2022-06-24 04:30:00|43.19|40.39|42.96|40.16|43.22|40.42|42.95|40.15|0
1656045300000|2022-06-24 04:35:00|42.95|40.15|43.14|40.34|43.17|40.37|42.88|40.08|0
1656045600000|2022-06-24 04:40:00|43.17|40.37|43.17|40.37|43.27|40.47|43.13|40.33|0
1656045900000|2022-06-24 04:45:00|43.15|40.35|43.21|40.41|43.26|40.46|43.13|40.33|0
1656046200000|2022-06-24 04:50:00|43.26|40.46|43.1|40.3|43.29|40.49|43.06|40.26|0
1656046500000|2022-06-24 04:55:00|43.08|40.28|43.06|40.26|43.13|40.33|42.85|40.05|0
1656046800000|2022-06-24 05:00:00|43.03|40.23|43.11|40.31|43.45|40.65|42.9|40.1|0
1656047100000|2022-06-24 05:05:00|43.06|40.26|43.2|40.4|43.2|40.4|42.59|39.79|0
1656047400000|2022-06-24 05:10:00|43.15|40.35|43.2|40.4|43.32|40.52|43.01|40.21|0
1656047700000|2022-06-24 05:15:00|43.18|40.38|43.17|40.37|43.28|40.48|43.09|40.29|0
1656048000000|2022-06-24 05:20:00|43.15|40.35|43.21|40.41|43.3|40.5|42.9|40.1|0
1656048300000|2022-06-24 05:25:00|43.24|40.44|42.72|39.92|43.44|40.64|42.69|39.89|0
1656048600000|2022-06-24 05:30:00|42.74|39.94|42.82|40.02|42.92|40.12|42.72|39.92|0
1656048900000|2022-06-24 05:35:00|42.78|39.98|43.22|40.42|43.53|40.73|42.75|39.95|0
1656049200000|2022-06-24 05:40:00|43.12|40.32|43.07|40.27|43.2|40.4|43.06|40.26|0
1656049500000|2022-06-24 05:45:00|43.14|40.34|43.21|40.41|43.26|40.46|43.07|40.27|0
1656049800000|2022-06-24 05:50:00|43.23|40.43|43.32|40.52|43.55|40.75|43.23|40.43|0
1656050100000|2022-06-24 05:55:00|43.29|40.49|43.65|40.85|43.81|41.01|43.28|40.48|0
1656050400000|2022-06-24 06:00:00|43.68|40.88|43.91|41.11|44.11|41.31|43.68|40.88|0
1656050700000|2022-06-24 06:05:00|43.87|41.07|44.23|41.43|44.27|41.47|43.71|40.91|0
1656051000000|2022-06-24 06:10:00|44.28|41.48|43.85|41.05|44.3|41.5|43.77|40.97|0
1656051300000|2022-06-24 06:15:00|43.84|41.04|43.95|41.15|44.18|41.38|43.74|40.94|0
1656051600000|2022-06-24 06:20:00|43.96|41.16|43.85|41.05|44.18|41.38|43.77|40.97|0
1656051900000|2022-06-24 06:25:00|43.93|41.13|44.06|41.26|44.16|41.36|43.9|41.1|0
1656052200000|2022-06-24 06:30:00|44.09|41.29|44.39|41.59|44.49|41.69|43.89|41.09|0
1656052500000|2022-06-24 06:35:00|44.4|41.6|44.27|41.47|44.55|41.75|44.27|41.47|0
1656052800000|2022-06-24 06:40:00|44.2|41.4|44.28|41.48|44.4|41.6|44.08|41.28|0
1656053100000|2022-06-24 06:45:00|44.3|41.5|44.31|41.51|44.45|41.65|44.21|41.41|0
1656053400000|2022-06-24 06:50:00|44.33|41.53|44.41|41.61|44.44|41.64|44.24|41.44|0
1656053700000|2022-06-24 06:55:00|44.43|41.63|44.67|41.87|44.74|41.94|44.43|41.63|0
1656054000000|2022-06-24 07:00:00|44.64|41.84|45.07|42.27|46.47|43.67|44.64|41.84|0
1656054300000|2022-06-24 07:05:00|44.87|42.47|44.3|41.9|45.01|42.61|44.12|41.72|0
1656054600000|2022-06-24 07:10:00|44.25|41.85|44.62|42.22|44.68|42.28|44.12|41.72|0
1656054900000|2022-06-24 07:15:00|44.55|42.15|45.35|42.95|45.6|43.2|44.45|42.05|0
1656055200000|2022-06-24 07:20:00|45.38|42.98|45.46|43.06|45.51|43.11|45.13|42.73|0
1656055500000|2022-06-24 07:25:00|45.41|43.01|45.04|42.64|45.51|43.11|45|42.6|0
1656055800000|2022-06-24 07:30:00|45.06|42.66|44.62|42.22|45.1|42.7|44.5|42.1|0
1656056100000|2022-06-24 07:35:00|44.63|42.23|44.53|42.13|44.93|42.53|44.43|42.03|0
1656056400000|2022-06-24 07:40:00|44.56|42.16|44.26|41.86|44.71|42.31|44.2|41.8|0
1656056700000|2022-06-24 07:45:00|44.3|41.9|44.33|41.93|44.53|42.13|44.2|41.8|0
1656057000000|2022-06-24 07:50:00|44.34|41.94|44.32|41.92|44.36|41.96|43.96|41.56|0
1656057300000|2022-06-24 07:55:00|44.29|41.89|44.42|42.02|44.49|42.09|44.06|41.66|0
1656057600000|2022-06-24 08:00:00|44.29|41.89|44.48|42.08|44.65|42.25|43.99|41.59|0
1656057900000|2022-06-24 08:05:00|44.52|42.12|44.78|42.38|44.82|42.42|44.45|42.05|0
1656058200000|2022-06-24 08:10:00|44.77|42.37|45|42.6|45.11|42.71|44.58|42.18|0
1656058500000|2022-06-24 08:15:00|45.08|42.68|44.64|42.24|45.08|42.68|44.54|42.14|0
1656058800000|2022-06-24 08:20:00|44.66|42.26|45.21|42.81|45.48|43.08|44.56|42.16|0
1656059100000|2022-06-24 08:25:00|45.19|42.79|44.67|42.27|45.34|42.94|44.67|42.27|0
1656059400000|2022-06-24 08:30:00|44.7|42.3|44.49|42.09|44.96|42.56|44.47|42.07|0
1656059700000|2022-06-24 08:35:00|44.47|42.07|44.4|42|44.65|42.25|44.27|41.87|0
1656060000000|2022-06-24 08:40:00|44.45|42.05|44.33|41.93|44.53|42.13|44.25|41.85|0
1656060300000|2022-06-24 08:45:00|44.31|41.91|44.59|42.19|44.59|42.19|44.23|41.83|0
1656060600000|2022-06-24 08:50:00|44.63|42.23|44.54|42.14|44.86|42.46|44.43|42.03|0
1656060900000|2022-06-24 08:55:00|44.52|42.12|44.41|42.01|44.59|42.19|44.22|41.82|0
1656061200000|2022-06-24 09:00:00|44.42|42.02|44.57|42.17|44.69|42.29|44.35|41.95|0
1656061500000|2022-06-24 09:05:00|44.55|42.15|44.22|41.82|44.74|42.34|44.22|41.82|0
1656061800000|2022-06-24 09:10:00|44.27|41.87|44.08|41.68|44.3|41.9|43.95|41.55|0
1656062100000|2022-06-24 09:15:00|44.05|41.65|44.06|41.66|44.21|41.81|43.97|41.57|0
1656062400000|2022-06-24 09:20:00|44.08|41.68|44.1|41.7|44.18|41.78|43.98|41.58|0
1656062700000|2022-06-24 09:25:00|44.08|41.68|44.44|42.04|44.57|42.17|44.08|41.68|0
1656063000000|2022-06-24 09:30:00|44.42|42.02|43.84|41.44|44.6|42.2|43.84|41.44|0
1656063300000|2022-06-24 09:35:00|43.86|41.46|44.22|41.82|44.24|41.84|43.78|41.38|0
1656063600000|2022-06-24 09:40:00|44.21|41.81|43.84|41.44|44.26|41.86|43.81|41.41|0
1656063900000|2022-06-24 09:45:00|43.86|41.46|43.84|41.44|43.89|41.49|43.61|41.21|0
1656064200000|2022-06-24 09:50:00|43.85|41.45|43.75|41.35|44.07|41.67|43.7|41.3|0
1656064500000|2022-06-24 09:55:00|43.74|41.34|43.37|40.97|43.9|41.5|43.34|40.94|0
1656064800000|2022-06-24 10:00:00|43.34|40.94|43.05|40.65|43.44|41.04|42.98|40.58|0
1656065100000|2022-06-24 10:05:00|43.08|40.68|42.88|40.48|43.43|41.03|42.85|40.45|0
1656065400000|2022-06-24 10:10:00|42.85|40.45|43.01|40.61|43.11|40.71|42.85|40.45|0
1656065700000|2022-06-24 10:15:00|43.04|40.64|43.13|40.73|43.88|41.48|42.94|40.54|0
1656066000000|2022-06-24 10:20:00|43.09|40.69|42.92|40.52|43.19|40.79|41.98|39.58|0
1656066300000|2022-06-24 10:25:00|42.93|40.53|42.9|40.5|43.01|40.61|42.83|40.43|0
1656066600000|2022-06-24 10:30:00|42.93|40.53|42.47|40.07|42.99|40.59|42.47|40.07|0
1656066900000|2022-06-24 10:35:00|42.6|40.2|42.73|40.33|42.83|40.43|42.55|40.15|0
1656067200000|2022-06-24 10:40:00|42.76|40.36|42.89|40.49|42.99|40.59|42.73|40.33|0
1656067500000|2022-06-24 10:45:00|42.92|40.52|42.85|40.45|42.95|40.55|42.74|40.34|0
1656067800000|2022-06-24 10:50:00|42.84|40.44|42.95|40.55|43.13|40.73|42.76|40.36|0
1656068100000|2022-06-24 10:55:00|42.98|40.58|42.98|40.58|43.27|40.87|42.88|40.48|0
1656068400000|2022-06-24 11:00:00|43.04|40.64|43.11|40.71|43.17|40.77|42.91|40.51|0
1656068700000|2022-06-24 11:05:00|43.14|40.74|43.07|40.67|43.2|40.8|43.07|40.67|0
1656069000000|2022-06-24 11:10:00|43.1|40.7|42.86|40.46|43.18|40.78|42.84|40.44|0
1656069300000|2022-06-24 11:15:00|42.87|40.47|42.74|40.34|43|40.6|42.74|40.34|0
1656069600000|2022-06-24 11:20:00|42.72|40.32|42.74|40.34|42.9|40.5|42.67|40.27|0
1656069900000|2022-06-24 11:25:00|42.79|40.39|42.57|40.17|42.96|40.56|42.57|40.17|0
1656070200000|2022-06-24 11:30:00|42.54|40.14|42.41|40.01|42.67|40.27|42.28|39.88|0
1656070500000|2022-06-24 11:35:00|42.44|40.04|42.89|40.49|42.89|40.49|42.41|40.01|0
1656070800000|2022-06-24 11:40:00|42.92|40.52|43.15|40.75|43.15|40.75|42.83|40.43|0
1656071100000|2022-06-24 11:45:00|43.18|40.78|43.54|41.14|43.59|41.19|43.08|40.68|0
1656071400000|2022-06-24 11:50:00|43.51|41.11|43.28|40.88|43.57|41.17|43.26|40.86|0
1656071700000|2022-06-24 11:55:00|43.29|40.89|43.31|40.91|43.37|40.97|43.13|40.73|0
1656072000000|2022-06-24 12:00:00|43.27|40.87|43.07|40.67|43.5|41.1|43.01|40.61|0
1656072300000|2022-06-24 12:05:00|43.12|40.72|42.88|40.48|43.3|40.9|42.73|40.33|0
1656072600000|2022-06-24 12:10:00|42.89|40.49|42.84|40.44|42.91|40.51|42.74|40.34|0
1656072900000|2022-06-24 12:15:00|42.83|40.43|42.77|40.37|42.97|40.57|42.71|40.31|0
1656073200000|2022-06-24 12:20:00|42.74|40.34|43.16|40.76|43.23|40.83|42.61|40.21|0
1656073500000|2022-06-24 12:25:00|43.13|40.73|43.24|40.84|43.27|40.87|42.93|40.53|0
1656073800000|2022-06-24 12:30:00|43.26|40.86|43.11|40.71|43.31|40.91|42.79|40.39|0
1656074100000|2022-06-24 12:35:00|43.07|40.67|42.95|40.55|43.11|40.71|42.82|40.42|0
1656074400000|2022-06-24 12:40:00|42.98|40.58|42.72|40.32|42.98|40.58|42.65|40.25|0
1656074700000|2022-06-24 12:45:00|42.69|40.29|42.99|40.59|43.21|40.81|42.69|40.29|0
1656075000000|2022-06-24 12:50:00|43.04|40.64|43.23|40.83|43.27|40.87|43.04|40.64|0
1656075300000|2022-06-24 12:55:00|43.2|40.8|43.17|40.77|43.33|40.93|43.07|40.67|0
1656075600000|2022-06-24 13:00:00|43.23|40.83|42.87|40.47|43.26|40.86|42.84|40.44|0
1656075900000|2022-06-24 13:05:00|42.84|40.44|42.61|40.21|42.97|40.57|42.53|40.13|0
1656076200000|2022-06-24 13:10:00|42.58|40.18|42.7|40.3|42.83|40.43|42.58|40.18|0
1656076500000|2022-06-24 13:15:00|42.67|40.27|42.51|40.11|42.8|40.4|42.41|40.01|0
1656076800000|2022-06-24 13:20:00|42.47|40.07|42.25|39.85|42.57|40.17|42.18|39.78|0
1656077100000|2022-06-24 13:25:00|42.23|39.83|42.37|39.97|42.66|40.26|42.12|39.72|0
1656077400000|2022-06-24 13:30:00|42.36|39.96|40.82|38.42|42.37|39.97|40.82|38.42|0
1656077700000|2022-06-24 13:35:00|40.76|38.36|41.96|39.56|42.4|40|40.76|38.36|0
1656078000000|2022-06-24 13:40:00|41.93|39.53|41.38|38.98|42.15|39.75|40.63|38.23|0
1656078300000|2022-06-24 13:45:00|41.37|38.97|40.49|38.09|41.51|39.11|40.49|38.09|0
1656078600000|2022-06-24 13:50:00|40.52|38.12|40.52|38.12|41.14|38.74|40.31|37.91|0
1656078900000|2022-06-24 13:55:00|40.55|38.15|40.79|38.39|41.07|38.67|40.46|38.06|0
1656079200000|2022-06-24 14:00:00|39.99|37.59|38.92|36.52|39.99|37.59|38.13|35.73|0
1656079500000|2022-06-24 14:05:00|38.88|36.48|37.48|35.08|38.94|36.54|37.31|34.91|0
1656079800000|2022-06-24 14:10:00|37.42|35.02|38.5|36.1|38.7|36.3|37.39|34.99|0
1656080100000|2022-06-24 14:15:00|38.52|36.12|38.39|35.99|38.77|36.37|38.11|35.71|0
1656080400000|2022-06-24 14:20:00|38.42|36.02|38.1|35.7|38.73|36.33|37.73|35.33|0
1656080700000|2022-06-24 14:25:00|38.05|35.65|38.45|36.05|38.74|36.34|38.05|35.65|0
1656081000000|2022-06-24 14:30:00|38.33|35.93|38.47|36.07|38.71|36.31|38.19|35.79|0
1656081300000|2022-06-24 14:35:00|38.41|36.01|38.88|36.48|39.05|36.65|38.3|35.9|0
1656081600000|2022-06-24 14:40:00|38.96|36.56|39.14|36.74|39.4|37|38.84|36.44|0
1656081900000|2022-06-24 14:45:00|39.11|36.71|38.49|36.09|39.4|37|38.32|35.92|0
1656082200000|2022-06-24 14:50:00|38.41|36.01|38.55|36.15|38.81|36.41|38.38|35.98|0
1656082500000|2022-06-24 14:55:00|38.52|36.12|38.43|36.03|38.81|36.41|38.09|35.69|0
1656082800000|2022-06-24 15:00:00|38.46|36.06|37.74|35.34|38.49|36.09|37.71|35.31|0
1656083100000|2022-06-24 15:05:00|37.77|35.37|37.91|35.51|38.17|35.77|37.68|35.28|0
1656083400000|2022-06-24 15:10:00|37.85|35.45|38.39|35.99|38.39|35.99|37.83|35.43|0
1656083700000|2022-06-24 15:15:00|38.45|36.05|38.9|36.5|39.06|36.66|38.39|35.99|0
1656084000000|2022-06-24 15:20:00|38.91|36.51|38.59|36.19|38.94|36.54|38.45|36.05|0
1656084300000|2022-06-24 15:25:00|38.56|36.16|37.96|35.56|38.62|36.22|37.93|35.53|0
1656084600000|2022-06-24 15:30:00|37.99|35.59|38.24|35.84|38.24|35.84|37.93|35.53|0
1656084900000|2022-06-24 15:35:00|38.3|35.9|37.65|35.25|38.38|35.98|37.62|35.22|0
1656085200000|2022-06-24 15:40:00|37.73|35.33|37.64|35.24|37.81|35.41|37.5|35.1|0
1656085500000|2022-06-24 15:45:00|37.67|35.27|37.95|35.55|38.01|35.61|37.67|35.27|0
1656085800000|2022-06-24 15:50:00|37.92|35.52|37.61|35.21|38.07|35.67|37.44|35.04|0
1656086100000|2022-06-24 15:55:00|37.58|35.18|37.64|35.24|38.01|35.61|37.55|35.15|0
1656086400000|2022-06-24 16:00:00|37.61|35.21|37.29|34.89|37.78|35.38|37.18|34.78|0
1656086700000|2022-06-24 16:05:00|37.64|35.24|37.01|34.61|37.67|35.27|36.79|34.39|0
1656087000000|2022-06-24 16:10:00|36.98|34.58|36.95|34.55|37.01|34.61|36.87|34.47|0
1656087300000|2022-06-24 16:15:00|36.9|34.5|37.17|34.77|37.34|34.94|36.84|34.44|0
1656087600000|2022-06-24 16:20:00|37.14|34.74|37.47|35.07|37.76|35.36|37.11|34.71|0
1656087900000|2022-06-24 16:25:00|37.42|35.02|37.7|35.3|37.78|35.38|37.39|34.99|0
1656088200000|2022-06-24 16:30:00|37.67|35.27|37.69|35.29|37.9|35.5|37.46|35.06|0
1656088500000|2022-06-24 16:35:00|37.71|35.31|37.43|35.03|37.77|35.37|37.4|35|0
1656088800000|2022-06-24 16:40:00|37.4|35|37|34.6|37.48|35.08|36.92|34.52|0
1656089100000|2022-06-24 16:45:00|37.09|34.69|37.34|34.94|37.54|35.14|37.06|34.66|0
1656089400000|2022-06-24 16:50:00|37.28|34.88|37.08|34.68|37.39|34.99|37.08|34.68|0
1656089700000|2022-06-24 16:55:00|37.05|34.65|36.97|34.57|37.17|34.77|36.88|34.48|0
1656090000000|2022-06-24 17:00:00|37|34.6|36.77|34.37|37.14|34.74|36.6|34.2|0
1656090300000|2022-06-24 17:05:00|36.74|34.34|36.82|34.42|37.02|34.62|36.69|34.29|0
1656090600000|2022-06-24 17:10:00|36.8|34.4|36.54|34.14|36.8|34.4|36.54|34.14|0
1656090900000|2022-06-24 17:15:00|36.57|34.17|36.54|34.14|37.26|34.86|36.21|33.81|0
1656091200000|2022-06-24 17:20:00|36.51|34.11|36.51|34.11|36.68|34.28|36.37|33.97|0
1656091500000|2022-06-24 17:25:00|36.54|34.14|36.51|34.11|36.68|34.28|36.4|34|0
1656091800000|2022-06-24 17:30:00|36.48|34.08|36.45|34.05|36.73|34.33|36.34|33.94|0
1656092100000|2022-06-24 17:35:00|36.42|34.02|36.61|34.21|36.75|34.35|36.42|34.02|0
1656092400000|2022-06-24 17:40:00|36.67|34.27|36.36|33.96|36.78|34.38|36.28|33.88|0
1656092700000|2022-06-24 17:45:00|36.39|33.99|36.2|33.8|36.56|34.16|36.12|33.72|0
1656093000000|2022-06-24 17:50:00|36.17|33.77|36.42|34.02|36.45|34.05|36.01|33.61|0
1656093300000|2022-06-24 17:55:00|36.48|34.08|36.14|33.74|36.53|34.13|36.08|33.68|0
1656093600000|2022-06-24 18:00:00|36.11|33.71|36.13|33.73|36.22|33.82|35.89|33.49|0
1656093900000|2022-06-24 18:05:00|36.11|33.71|36.21|33.81|36.35|33.95|35.99|33.59|0
1656094200000|2022-06-24 18:10:00|36.19|33.79|35.96|33.56|36.19|33.79|35.8|33.4|0
1656094500000|2022-06-24 18:15:00|35.94|33.54|35.85|33.45|36.07|33.67|35.74|33.34|0
1656094800000|2022-06-24 18:20:00|35.82|33.42|35.96|33.56|36.12|33.72|35.8|33.4|0
1656095100000|2022-06-24 18:25:00|35.99|33.59|35.74|33.34|36.01|33.61|35.6|33.2|0
1656095400000|2022-06-24 18:30:00|35.71|33.31|35.46|33.06|35.76|33.36|35.41|33.01|0
1656095700000|2022-06-24 18:35:00|35.49|33.09|35.7|33.3|35.7|33.3|35.35|32.95|0
1656096000000|2022-06-24 18:40:00|35.73|33.33|35.87|33.47|35.93|33.53|35.46|33.06|0
1656096300000|2022-06-24 18:45:00|35.84|33.44|35.51|33.11|35.9|33.5|35.41|33.01|0
1656096600000|2022-06-24 18:50:00|35.54|33.14|35.54|33.14|35.68|33.28|35.51|33.11|0
1656096900000|2022-06-24 18:55:00|35.51|33.11|35.78|33.38|36|33.6|35.51|33.11|0
1656097200000|2022-06-24 19:00:00|35.72|33.32|36.1|33.7|36.23|33.83|35.72|33.32|0
1656097500000|2022-06-24 19:05:00|36.15|33.75|36.2|33.8|36.29|33.89|36.04|33.64|0
1656097800000|2022-06-24 19:10:00|36.26|33.86|36.09|33.69|36.34|33.94|36.09|33.69|0
1656098100000|2022-06-24 19:15:00|36.04|33.64|36.01|33.61|36.12|33.72|35.9|33.5|0
1656098400000|2022-06-24 19:20:00|35.98|33.58|36.96|34.56|37.05|34.65|35.87|33.47|0
1656098700000|2022-06-24 19:25:00|36.94|34.54|36.96|34.56|37.24|34.84|36.91|34.51|0
1656099000000|2022-06-24 19:30:00|36.99|34.59|36.88|34.48|36.99|34.59|36.55|34.15|0
1656099300000|2022-06-24 19:35:00|36.85|34.45|36.44|34.04|36.99|34.59|36.44|34.04|0
1656099600000|2022-06-24 19:40:00|36.41|34.01|36.14|33.74|36.47|34.07|36.14|33.74|0
1656099900000|2022-06-24 19:45:00|36.19|33.79|36.65|34.25|36.65|34.25|36|33.6|0
1656100200000|2022-06-24 19:50:00|36.51|34.11|36.31|33.43|36.54|34.14|35.99|33.24|0
1656100500000|2022-06-24 19:55:00|36.28|33.4|35.64|32.76|36.71|33.83|35.64|32.76|0
1656100800000|2022-06-24 20:00:00|35.58|32.7|36.07|33.67|36.63|33.75|35.48|32.6|0
1656101100000|2022-06-24 20:05:00|36.09|33.69|35.93|33.53|36.09|33.69|35.67|33.27|0
1656101400000|2022-06-24 20:10:00|35.96|33.56|36.07|33.67|36.17|33.77|35.85|33.45|0
1656313500000|2022-06-27 07:05:00|33.91|31.51|33.4|31|34.09|31.69|33.36|30.96|0
1656313800000|2022-06-27 07:10:00|33.43|31.03|33.44|31.04|33.6|31.2|33.22|30.82|0
1656314100000|2022-06-27 07:15:00|33.43|31.03|33.36|30.96|33.43|31.03|32.84|30.44|0
1656314400000|2022-06-27 07:20:00|33.32|30.92|32.83|30.43|33.33|30.93|32.78|30.38|0
1656314700000|2022-06-27 07:25:00|32.84|30.44|32.29|29.89|32.91|30.51|32.14|29.74|0
1656315000000|2022-06-27 07:30:00|32.24|29.84|31.58|29.18|32.36|29.96|31.58|29.18|0
1656315300000|2022-06-27 07:35:00|31.53|29.13|31.37|28.97|31.6|29.2|31.24|28.84|0
1656315600000|2022-06-27 07:40:00|31.43|29.03|32|29.6|32.01|29.61|31.39|28.99|0
1656315900000|2022-06-27 07:45:00|32.01|29.61|31.69|29.29|32.01|29.61|31.67|29.27|0
1656316200000|2022-06-27 07:50:00|31.74|29.34|31.42|29.02|31.74|29.34|31.33|28.93|0
1656316500000|2022-06-27 07:55:00|31.39|28.99|32.19|29.79|32.84|30.44|31.28|28.88|0
1656316800000|2022-06-27 08:00:00|32.22|29.82|32.21|29.81|32.41|30.01|32|29.6|0
1656317100000|2022-06-27 08:05:00|32.25|29.85|32.28|29.88|32.28|29.88|31.9|29.5|0
1656317400000|2022-06-27 08:10:00|32.3|29.9|32|29.6|32.36|29.96|32|29.6|0
1656317700000|2022-06-27 08:15:00|32.01|29.61|32.08|29.68|32.09|29.69|31.96|29.56|0
1656318000000|2022-06-27 08:20:00|32.06|29.66|32.28|29.88|32.29|29.89|32.01|29.61|0
1656318300000|2022-06-27 08:25:00|32.25|29.85|32.21|29.81|32.3|29.9|32.13|29.73|0
1656318600000|2022-06-27 08:30:00|32.23|29.83|32.35|29.95|32.41|30.01|32.18|29.78|0
1656318900000|2022-06-27 08:35:00|32.32|29.92|32.84|30.44|32.89|30.49|32.32|29.92|0
1656319200000|2022-06-27 08:40:00|32.81|30.41|32.81|30.41|32.96|30.56|32.71|30.31|0
1656319500000|2022-06-27 08:45:00|32.82|30.42|32.5|30.1|32.96|30.56|32.49|30.09|0
1656319800000|2022-06-27 08:50:00|32.47|30.07|32.84|30.44|32.84|30.44|32.41|30.01|0
1656320100000|2022-06-27 08:55:00|32.87|30.47|32.75|30.35|32.94|30.54|32.72|30.32|0
1656320400000|2022-06-27 09:00:00|32.74|30.34|32.81|30.41|32.82|30.42|32.69|30.29|0
1656320700000|2022-06-27 09:05:00|32.84|30.44|33.24|30.84|33.26|30.86|32.84|30.44|0
1656321000000|2022-06-27 09:10:00|33.21|30.81|32.83|30.43|33.21|30.81|32.64|30.24|0
1656321300000|2022-06-27 09:15:00|32.86|30.46|32.76|30.36|32.96|30.56|32.72|30.32|0
1656321600000|2022-06-27 09:20:00|32.73|30.33|32.69|30.29|32.77|30.37|32.52|30.12|0
1656321900000|2022-06-27 09:25:00|32.68|30.28|32.55|30.15|32.85|30.45|32.54|30.14|0
1656322200000|2022-06-27 09:30:00|32.6|30.2|32.77|30.37|32.77|30.37|32.48|30.08|0
1656322500000|2022-06-27 09:35:00|32.7|30.3|32.85|30.45|32.97|30.57|32.69|30.29|0
1656322800000|2022-06-27 09:40:00|32.82|30.42|32.74|30.34|33|30.6|32.72|30.32|0
1656323100000|2022-06-27 09:45:00|32.76|30.36|32.67|30.27|32.77|30.37|32.57|30.17|0
1656323400000|2022-06-27 09:50:00|32.69|30.29|32.89|30.49|32.89|30.49|32.62|30.22|0
1656323700000|2022-06-27 09:55:00|32.86|30.46|32.84|30.44|32.89|30.49|32.71|30.31|0
1656324000000|2022-06-27 10:00:00|32.81|30.41|32.85|30.45|33.02|30.62|32.71|30.31|0
1656324300000|2022-06-27 10:05:00|32.84|30.44|33.13|30.73|33.13|30.73|32.71|30.31|0
1656324600000|2022-06-27 10:10:00|33.12|30.72|33.28|30.88|33.28|30.88|33.08|30.68|0
1656324900000|2022-06-27 10:15:00|33.26|30.86|32.94|30.54|33.26|30.86|32.93|30.53|0
1656325200000|2022-06-27 10:20:00|32.93|30.53|33.1|30.7|33.1|30.7|32.89|30.49|0
1656325500000|2022-06-27 10:25:00|33.09|30.69|33.57|31.17|33.61|31.21|33.04|30.64|0
1656325800000|2022-06-27 10:30:00|33.58|31.18|33.26|30.86|33.63|31.23|32.88|30.48|0
1656326100000|2022-06-27 10:35:00|33.28|30.88|33.56|31.16|33.59|31.19|33.25|30.85|0
1656326400000|2022-06-27 10:40:00|33.53|31.13|33.33|30.93|33.74|31.34|33.3|30.9|0
1656326700000|2022-06-27 10:45:00|33.38|30.98|33.21|30.81|33.62|31.22|33.18|30.78|0
1656327000000|2022-06-27 10:50:00|33.24|30.84|33.1|30.7|33.29|30.89|33.07|30.67|0
1656327300000|2022-06-27 10:55:00|33.12|30.72|32.82|30.42|33.15|30.75|32.78|30.38|0
1656327600000|2022-06-27 11:00:00|32.79|30.39|32.72|30.32|32.91|30.51|32.69|30.29|0
1656327900000|2022-06-27 11:05:00|32.74|30.34|32.51|30.11|32.79|30.39|32.49|30.09|0
1656328200000|2022-06-27 11:10:00|32.49|30.09|32.41|30.01|32.54|30.14|32.39|29.99|0
1656328500000|2022-06-27 11:15:00|32.39|29.99|32.34|29.94|32.51|30.11|32.31|29.91|0
1656328800000|2022-06-27 11:20:00|32.36|29.96|32.41|30.01|32.41|30.01|32.33|29.93|0
1656329100000|2022-06-27 11:25:00|32.38|29.98|32.65|30.25|32.73|30.33|32.38|29.98|0
1656329400000|2022-06-27 11:30:00|32.67|30.27|32.25|29.85|32.67|30.27|32.25|29.85|0
1656329700000|2022-06-27 11:35:00|32.28|29.88|32.33|29.93|32.38|29.98|32.2|29.8|0
1656330000000|2022-06-27 11:40:00|32.31|29.91|32.27|29.87|32.38|29.98|32.23|29.83|0
1656330300000|2022-06-27 11:45:00|32.29|29.89|32.35|29.95|32.42|30.02|32.27|29.87|0
1656330600000|2022-06-27 11:50:00|32.3|29.9|33.12|30.72|33.12|30.72|32.3|29.9|0
1656330900000|2022-06-27 11:55:00|33.15|30.75|33.26|30.86|33.31|30.91|33.15|30.75|0
1656331200000|2022-06-27 12:00:00|33.24|30.84|33.19|30.79|33.29|30.89|33.12|30.72|0
1656331500000|2022-06-27 12:05:00|33.17|30.77|33.42|31.02|33.47|31.07|33.14|30.74|0
1656331800000|2022-06-27 12:10:00|33.44|31.04|33.41|31.01|33.67|31.27|33.24|30.84|0
1656332100000|2022-06-27 12:15:00|33.31|30.91|33.36|30.96|33.61|31.21|33.11|30.71|0
1656332400000|2022-06-27 12:20:00|33.34|30.94|33.54|31.14|33.56|31.16|33.31|30.91|0
1656332700000|2022-06-27 12:25:00|33.48|31.08|34.15|31.75|34.15|31.75|33.42|31.02|0
1656333000000|2022-06-27 12:30:00|34.1|31.7|34.59|32.19|34.69|32.29|33.89|31.49|0
1656333300000|2022-06-27 12:35:00|34.61|32.21|34.22|31.82|34.64|32.24|34.22|31.82|0
1656333600000|2022-06-27 12:40:00|34.25|31.85|34.06|31.66|34.35|31.95|33.96|31.56|0
1656333900000|2022-06-27 12:45:00|34.01|31.61|33.88|31.48|34.27|31.87|33.76|31.36|0
1656334200000|2022-06-27 12:50:00|33.9|31.5|34.25|31.85|34.26|31.86|33.78|31.38|0
1656334500000|2022-06-27 12:55:00|34.24|31.84|34.03|31.63|34.24|31.84|33.98|31.58|0
1656334800000|2022-06-27 13:00:00|33.98|31.58|33.72|31.32|34.03|31.63|33.64|31.24|0
1656335100000|2022-06-27 13:05:00|33.74|31.34|33.87|31.47|33.87|31.47|33.67|31.27|0
1656335400000|2022-06-27 13:10:00|33.89|31.49|33.61|31.21|34|31.6|33.59|31.19|0
1656335700000|2022-06-27 13:15:00|33.58|31.18|33.66|31.26|33.85|31.45|33.53|31.13|0
1656336000000|2022-06-27 13:20:00|33.68|31.28|33.53|31.13|33.71|31.31|33.35|30.95|0
1656336300000|2022-06-27 13:25:00|33.48|31.08|33.25|30.85|33.55|31.15|33.22|30.82|0
1656336600000|2022-06-27 13:30:00|33.35|30.95|34.84|32.44|34.93|32.53|33.05|30.65|0
1656336900000|2022-06-27 13:35:00|35.01|32.61|34.62|32.22|35.6|33.2|33.87|31.47|0
1656337200000|2022-06-27 13:40:00|34.65|32.25|35.54|33.14|35.74|33.34|34.59|32.19|0
1656337500000|2022-06-27 13:45:00|35.6|33.2|35.97|33.57|36.41|34.01|35.19|32.79|0
1656337800000|2022-06-27 13:50:00|36.02|33.62|34.65|32.25|36.19|33.79|34.6|32.2|0
1656338100000|2022-06-27 13:55:00|34.73|32.33|35.43|33.03|35.59|33.19|34.71|32.31|0
1656338400000|2022-06-27 14:00:00|35.44|33.04|33.78|31.38|35.44|33.04|33.58|31.18|0
1656338700000|2022-06-27 14:05:00|33.71|31.31|34.65|32.25|35.05|32.65|33.66|31.26|0
1656339000000|2022-06-27 14:10:00|34.6|32.2|34.59|32.19|35|32.6|34.2|31.8|0
1656339300000|2022-06-27 14:15:00|34.63|32.23|34.36|31.96|35.13|32.73|34.02|31.62|0
1656339600000|2022-06-27 14:20:00|34.38|31.98|34.43|32.03|34.81|32.41|33.65|31.25|0
1656339900000|2022-06-27 14:25:00|34.51|32.11|34.78|32.38|35.05|32.65|34.35|31.95|0
1656340200000|2022-06-27 14:30:00|34.97|32.57|34.5|32.1|35.05|32.65|34.01|31.61|0
1656340500000|2022-06-27 14:35:00|34.29|31.89|34.42|32.02|34.95|32.55|34.24|31.84|0
1656340800000|2022-06-27 14:40:00|34.45|32.05|33.76|31.36|34.68|32.28|33.74|31.34|0
1656341100000|2022-06-27 14:45:00|33.82|31.42|33.48|31.08|34.29|31.89|33.45|31.05|0
1656341400000|2022-06-27 14:50:00|33.43|31.03|32.77|30.37|33.87|31.47|32.72|30.32|0
1656341700000|2022-06-27 14:55:00|32.75|30.35|32.69|30.29|32.8|30.4|32.22|29.82|0
1656342000000|2022-06-27 15:00:00|32.64|30.24|33|30.6|33.15|30.75|32.49|30.09|0
1656342300000|2022-06-27 15:05:00|33.02|30.62|33.35|30.95|33.42|31.02|32.86|30.46|0
1656342600000|2022-06-27 15:10:00|33.45|31.05|33.08|30.68|33.55|31.15|32.9|30.5|0
1656342900000|2022-06-27 15:15:00|33.13|30.73|32.59|30.19|33.26|30.86|32.54|30.14|0
1656343200000|2022-06-27 15:20:00|32.62|30.22|32.1|29.7|32.74|30.34|31.84|29.44|0
1656343500000|2022-06-27 15:25:00|32.29|29.89|32.29|29.89|32.29|29.89|32.07|29.67|0
1656343800000|2022-06-27 15:30:00|32.24|29.84|32.76|30.36|32.81|30.41|32.24|29.84|0
1656344100000|2022-06-27 15:35:00|32.86|30.46|32.76|30.36|33.14|30.74|32.68|30.28|0
1656344400000|2022-06-27 15:40:00|32.71|30.31|32.28|29.88|32.8|30.4|32.16|29.76|0
1656344700000|2022-06-27 15:45:00|32.25|29.85|32.43|30.03|32.58|30.18|32.03|29.63|0
1656345000000|2022-06-27 15:50:00|32.48|30.08|32.73|30.33|32.8|30.4|32.43|30.03|0
1656345300000|2022-06-27 15:55:00|32.78|30.38|32.55|30.15|32.95|30.55|32.45|30.05|0
1656345600000|2022-06-27 16:00:00|32.62|30.22|33.26|30.86|33.46|31.06|32.42|30.02|0
1656345900000|2022-06-27 16:05:00|33.18|30.78|33.23|30.83|33.56|31.16|33.13|30.73|0
1656346200000|2022-06-27 16:10:00|33.2|30.8|33.33|30.93|33.56|31.16|32.77|30.37|0
1656346500000|2022-06-27 16:15:00|33.35|30.95|33.02|30.62|33.71|31.31|32.99|30.59|0
1656346800000|2022-06-27 16:20:00|32.99|30.59|33.53|31.13|33.53|31.13|32.89|30.49|0
1656347100000|2022-06-27 16:25:00|33.55|31.15|33.38|30.98|34.1|31.7|33.31|30.91|0
1656347400000|2022-06-27 16:30:00|33.46|31.06|33.8|31.4|33.98|31.58|33.44|31.04|0
1656347700000|2022-06-27 16:35:00|33.93|31.53|33.43|31.03|34.01|31.61|33.34|30.94|0
1656348000000|2022-06-27 16:40:00|33.1|30.7|32.66|30.26|33.2|30.8|32.66|30.26|0
1656348300000|2022-06-27 16:45:00|32.6|30.2|32.61|30.21|33|30.6|32.51|30.11|0
1656348600000|2022-06-27 16:50:00|32.64|30.24|32.33|29.93|32.74|30.34|32.26|29.86|0
1656348900000|2022-06-27 16:55:00|32.28|29.88|32.38|29.98|32.76|30.36|32.23|29.83|0
1656349200000|2022-06-27 17:00:00|32.28|29.88|33.01|30.61|33.19|30.79|32.28|29.88|0
1656349500000|2022-06-27 17:05:00|33.04|30.64|33.07|30.67|33.53|31.13|33.04|30.64|0
1656349800000|2022-06-27 17:10:00|33.06|30.66|32.25|29.85|33.06|30.66|32.15|29.75|0
1656350100000|2022-06-27 17:15:00|32.27|29.87|32.22|29.82|32.58|30.18|32.02|29.62|0
1656350400000|2022-06-27 17:20:00|32.17|29.77|32.32|29.92|32.55|30.15|32.07|29.67|0
1656350700000|2022-06-27 17:25:00|32.24|29.84|32.55|30.15|32.67|30.27|32.24|29.84|0
1656351000000|2022-06-27 17:30:00|32.62|30.22|32.82|30.42|32.93|30.53|32.52|30.12|0
1656351300000|2022-06-27 17:35:00|32.85|30.45|32.76|30.36|33.07|30.67|32.67|30.27|0
1656351600000|2022-06-27 17:40:00|32.82|30.42|33.26|30.86|33.44|31.04|32.69|30.29|0
1656351900000|2022-06-27 17:45:00|33.28|30.88|33.41|31.01|33.73|31.33|33.21|30.81|0
1656352200000|2022-06-27 17:50:00|33.33|30.93|33.2|30.8|33.49|31.09|33.02|30.62|0
1656352500000|2022-06-27 17:55:00|33.15|30.75|33.41|31.01|33.43|31.03|33.12|30.72|0
1656352800000|2022-06-27 18:00:00|33.43|31.03|33.09|30.69|33.72|31.32|32.88|30.48|0
1656353100000|2022-06-27 18:05:00|33.07|30.67|33.35|30.95|33.56|31.16|33.02|30.62|0
1656353400000|2022-06-27 18:10:00|33.33|30.93|33.06|30.66|33.53|31.13|32.91|30.51|0
1656353700000|2022-06-27 18:15:00|33.01|30.61|32.52|30.12|33.03|30.63|32.52|30.12|0
1656354000000|2022-06-27 18:20:00|32.5|30.1|32.75|30.35|32.91|30.51|32.5|30.1|0
1656354300000|2022-06-27 18:25:00|32.8|30.4|32.78|30.38|32.91|30.51|32.51|30.11|0
1656354600000|2022-06-27 18:30:00|32.83|30.43|32.32|29.92|33.01|30.61|32.32|29.92|0
1656354900000|2022-06-27 18:35:00|32.29|29.89|32.09|29.69|32.47|30.07|31.99|29.59|0
1656355200000|2022-06-27 18:40:00|32.07|29.67|32.39|29.99|32.54|30.14|32.07|29.67|0
1656355500000|2022-06-27 18:45:00|32.41|30.01|32.21|29.81|32.67|30.27|32.11|29.71|0
1656355800000|2022-06-27 18:50:00|32.23|29.83|32.51|30.11|32.69|30.29|32.23|29.83|0
1656356100000|2022-06-27 18:55:00|32.49|30.09|32.77|30.37|32.82|30.42|32.31|29.91|0
1656356400000|2022-06-27 19:00:00|32.82|30.42|33.57|31.17|33.65|31.25|32.64|30.24|0
1656356700000|2022-06-27 19:05:00|33.6|31.2|32.99|30.59|33.91|31.51|32.89|30.49|0
1656357000000|2022-06-27 19:10:00|33.04|30.64|32.35|29.95|33.07|30.67|32.32|29.92|0
1656357300000|2022-06-27 19:15:00|32.4|30|32.24|29.84|32.53|30.13|32.12|29.72|0
1656357600000|2022-06-27 19:20:00|32.27|29.87|32.57|30.17|32.65|30.25|32.22|29.82|0
1656357900000|2022-06-27 19:25:00|32.5|30.1|32.47|30.07|32.7|30.3|32.14|29.74|0
1656358200000|2022-06-27 19:30:00|32.49|30.09|32.98|30.58|33.01|30.61|32.49|30.09|0
1656358500000|2022-06-27 19:35:00|32.96|30.56|33.4|31|33.61|31.21|32.96|30.56|0
1656358800000|2022-06-27 19:40:00|33.45|31.05|32.44|30.04|33.55|31.15|32.44|30.04|0
1656359100000|2022-06-27 19:45:00|32.46|30.06|32.59|30.19|32.92|30.52|32.11|29.71|0
1656359400000|2022-06-27 19:50:00|32.54|30.14|33.6|31.2|33.92|31.52|32.54|30.14|0
1656359700000|2022-06-27 19:55:00|33.55|31.15|32.63|30.23|33.6|31.2|32.63|30.23|0
1656360000000|2022-06-27 20:00:00|32.38|29.98|32.35|29.95|32.61|30.21|32.1|29.7|0
1656360300000|2022-06-27 20:05:00|32.34|29.94|32.17|29.77|32.5|30.1|32.17|29.77|0
1656360600000|2022-06-27 20:10:00|32.2|29.8|32.3|29.9|32.37|29.97|32.07|29.67|0
1656360900000|2022-06-27 20:15:00|32.42|29.62|32.34|29.54|32.42|29.62|32.24|29.44|0
1656361200000|2022-06-27 20:20:00|32.37|29.57|32.05|29.25|32.71|29.91|31.94|29.14|0
1656361500000|2022-06-27 20:25:00|32.06|29.26|32.26|29.46|32.26|29.46|31.99|29.19|0
1656361800000|2022-06-27 20:30:00|32.24|29.44|32.26|29.46|32.31|29.51|32.16|29.36|0
1656362100000|2022-06-27 20:35:00|32.29|29.49|32.21|29.41|32.29|29.49|32.08|29.28|0
1656362400000|2022-06-27 20:40:00|32.23|29.43|32.26|29.46|32.31|29.51|32.18|29.38|0
1656362700000|2022-06-27 20:45:00|32.23|29.43|32.12|29.32|32.23|29.43|32.05|29.25|0
1656363000000|2022-06-27 20:50:00|32.1|29.3|32.15|29.35|32.2|29.4|32.03|29.23|0
1656363300000|2022-06-27 20:55:00|32.18|29.38|32.17|29.37|32.2|29.4|32.1|29.3|0
1656363600000|2022-06-27 21:00:00|32.16|29.36|32.08|29.28|32.16|29.36|32.08|29.28|0
1656363900000|2022-06-27 21:05:00|32.06|29.26|32.04|29.24|32.08|29.28|32.03|29.23|0
1656364200000|2022-06-27 21:10:00|32.05|29.25|32.05|29.25|32.05|29.25|32.03|29.23|0
1656364500000|2022-06-27 21:15:00|32.03|29.23|32.05|29.25|32.05|29.25|32.02|29.22|0
1656364800000|2022-06-27 21:20:00|32.07|29.27|32.07|29.27|32.08|29.28|32.06|29.26|0
1656365100000|2022-06-27 21:25:00|32.09|29.29|32.07|29.27|32.09|29.29|32.07|29.27|0
1656365400000|2022-06-27 21:30:00|32.1|29.3|32.08|29.28|32.1|29.3|32.08|29.28|0
1656365700000|2022-06-27 21:35:00|32.09|29.29|32.18|29.38|32.18|29.38|32.09|29.29|0
1656366000000|2022-06-27 21:40:00|32.17|29.37|32.27|29.47|32.27|29.47|32.17|29.37|0
1656366300000|2022-06-27 21:45:00|32.26|29.46|32.2|29.4|32.27|29.47|32.2|29.4|0
1656366600000|2022-06-27 21:50:00|32.19|29.39|32.19|29.39|32.23|29.43|32.17|29.37|0
1656366900000|2022-06-27 21:55:00|32.18|29.38|32.16|29.36|32.19|29.39|32.11|29.31|0
1656367200000|2022-06-27 22:00:00|31.96|29.16|32.44|29.64|32.47|29.67|31.93|29.13|0
1656367500000|2022-06-27 22:05:00|32.42|29.62|32.36|29.56|32.47|29.67|32.34|29.54|0
1656367800000|2022-06-27 22:10:00|32.34|29.54|32.39|29.59|32.52|29.72|32.27|29.47|0
1656368100000|2022-06-27 22:15:00|32.35|29.55|32.49|29.69|32.49|29.69|32.34|29.54|0
1656368400000|2022-06-27 22:20:00|32.47|29.67|32.49|29.69|32.54|29.74|32.44|29.64|0
1656368700000|2022-06-27 22:25:00|32.5|29.7|32.41|29.61|32.51|29.71|32.36|29.56|0
1656369000000|2022-06-27 22:30:00|32.42|29.62|32.41|29.61|32.49|29.69|32.38|29.58|0
1656369300000|2022-06-27 22:35:00|32.4|29.6|32.43|29.63|32.45|29.65|32.36|29.56|0
1656369600000|2022-06-27 22:40:00|32.41|29.61|32.15|29.35|32.46|29.66|32.15|29.35|0
1656369900000|2022-06-27 22:45:00|32.13|29.33|32.05|29.25|32.13|29.33|31.97|29.17|0
1656370200000|2022-06-27 22:50:00|32.06|29.26|31.99|29.19|32.07|29.27|31.97|29.17|0
1656370500000|2022-06-27 22:55:00|31.98|29.18|31.99|29.19|31.99|29.19|31.94|29.14|0
1656370800000|2022-06-27 23:00:00|31.97|29.17|32.07|29.27|32.09|29.29|31.75|28.95|0
1656371100000|2022-06-27 23:05:00|32.09|29.29|32.01|29.21|32.09|29.29|32.01|29.21|0
1656371400000|2022-06-27 23:10:00|31.99|29.19|32|29.2|32.09|29.29|31.89|29.09|0
1656371700000|2022-06-27 23:15:00|31.99|29.19|32.01|29.21|32.11|29.31|31.98|29.18|0
1656372000000|2022-06-27 23:20:00|32|29.2|32.03|29.23|32.06|29.26|31.98|29.18|0
1656372300000|2022-06-27 23:25:00|32.02|29.22|32|29.2|32.06|29.26|31.98|29.18|0
1656372600000|2022-06-27 23:30:00|31.99|29.19|32.08|29.28|32.08|29.28|31.99|29.19|0
1656372900000|2022-06-27 23:35:00|32.09|29.29|32.1|29.3|32.13|29.33|32.08|29.28|0
1656373200000|2022-06-27 23:40:00|32.11|29.31|32.2|29.4|32.2|29.4|32.1|29.3|0
1656373500000|2022-06-27 23:45:00|32.17|29.37|32.02|29.22|32.17|29.37|32.02|29.22|0
1656373800000|2022-06-27 23:50:00|32.05|29.25|32.32|29.52|32.32|29.52|32.03|29.23|0
1656374100000|2022-06-27 23:55:00|32.35|29.55|32.07|29.27|32.35|29.55|32.07|29.27|0
1656374400000|2022-06-28 00:00:00|32.09|29.29|31.59|28.79|32.12|29.32|31.39|28.59|0
1656374700000|2022-06-28 00:05:00|31.56|28.76|31.4|28.6|31.65|28.85|31.32|28.52|0
1656375000000|2022-06-28 00:10:00|31.41|28.61|31.49|28.69|31.5|28.7|31.29|28.49|0
1656375300000|2022-06-28 00:15:00|31.46|28.66|31.48|28.68|31.48|28.68|31.36|28.56|0
1656375600000|2022-06-28 00:20:00|31.51|28.71|31.63|28.83|31.69|28.89|31.51|28.71|0
1656375900000|2022-06-28 00:25:00|31.59|28.79|31.58|28.78|31.65|28.85|31.55|28.75|0
1656376200000|2022-06-28 00:30:00|31.59|28.79|31.5|28.7|31.6|28.8|31.5|28.7|0
1656376500000|2022-06-28 00:35:00|31.53|28.73|31.6|28.8|31.62|28.82|31.5|28.7|0
1656376800000|2022-06-28 00:40:00|31.59|28.79|31.57|28.77|31.62|28.82|31.52|28.72|0
1656377100000|2022-06-28 00:45:00|31.58|28.78|31.72|28.92|31.79|28.99|31.57|28.77|0
1656377400000|2022-06-28 00:50:00|31.69|28.89|31.89|29.09|32.03|29.23|31.69|28.89|0
1656377700000|2022-06-28 00:55:00|31.9|29.1|31.74|28.94|31.92|29.12|31.74|28.94|0
1656378000000|2022-06-28 01:00:00|31.76|28.96|31.71|28.91|31.79|28.99|31.69|28.89|0
1656378300000|2022-06-28 01:05:00|31.69|28.89|31.72|28.92|31.8|29|31.66|28.86|0
1656378600000|2022-06-28 01:10:00|31.73|28.93|31.58|28.78|31.77|28.97|31.56|28.76|0
1656378900000|2022-06-28 01:15:00|31.56|28.76|31.53|28.73|31.68|28.88|31.53|28.73|0
1656379200000|2022-06-28 01:20:00|31.55|28.75|31.8|29|31.8|29|31.53|28.73|0
1656379500000|2022-06-28 01:25:00|31.79|28.99|32.13|29.33|32.23|29.43|31.73|28.93|0
1656379800000|2022-06-28 01:30:00|32.1|29.3|32.17|29.37|32.3|29.5|31.95|29.15|0
1656380100000|2022-06-28 01:35:00|32.16|29.36|32.03|29.23|32.25|29.45|31.93|29.13|0
1656380400000|2022-06-28 01:40:00|32.02|29.22|32.19|29.39|32.19|29.39|31.94|29.14|0
1656380700000|2022-06-28 01:45:00|32.22|29.42|32.88|30.08|32.91|30.11|32.19|29.39|0
1656381000000|2022-06-28 01:50:00|32.91|30.11|33.16|30.36|33.22|30.42|32.75|29.95|0
1656381300000|2022-06-28 01:55:00|33.22|30.42|33.5|30.7|33.63|30.83|33.11|30.31|0
1656381600000|2022-06-28 02:00:00|33.47|30.67|33.21|30.41|33.47|30.67|33.11|30.31|0
1656381900000|2022-06-28 02:05:00|33.18|30.38|32.87|30.07|33.18|30.38|32.85|30.05|0
1656382200000|2022-06-28 02:10:00|32.85|30.05|33.1|30.3|33.13|30.33|32.85|30.05|0
1656382500000|2022-06-28 02:15:00|33.13|30.33|33.14|30.34|33.15|30.35|32.92|30.12|0
1656382800000|2022-06-28 02:20:00|33.13|30.33|33.48|30.68|33.67|30.87|33.13|30.33|0
1656383100000|2022-06-28 02:25:00|33.5|30.7|34.19|31.39|34.5|31.7|33.33|30.53|0
1656383400000|2022-06-28 02:30:00|34.28|31.48|33.99|31.19|34.39|31.59|33.99|31.19|0
1656383700000|2022-06-28 02:35:00|33.96|31.16|33.93|31.13|34.09|31.29|33.85|31.05|0
1656384000000|2022-06-28 02:40:00|33.9|31.1|34.01|31.21|34.1|31.3|33.85|31.05|0
1656384300000|2022-06-28 02:45:00|33.99|31.19|33.79|30.99|34.17|31.37|33.74|30.94|0
1656384600000|2022-06-28 02:50:00|33.82|31.02|34.04|31.24|34.05|31.25|33.55|30.75|0
1656384900000|2022-06-28 02:55:00|34.02|31.22|33.95|31.15|34.06|31.26|33.86|31.06|0
1656385200000|2022-06-28 03:00:00|33.88|31.08|33.91|31.11|34.03|31.23|33.88|31.08|0
1656385500000|2022-06-28 03:05:00|33.93|31.13|33.5|30.7|33.96|31.16|33.38|30.58|0
1656385800000|2022-06-28 03:10:00|33.52|30.72|33.69|30.89|33.72|30.92|33.51|30.71|0
1656386100000|2022-06-28 03:15:00|33.71|30.91|33.68|30.88|33.85|31.05|33.61|30.81|0
1656386400000|2022-06-28 03:20:00|33.69|30.89|33.79|30.99|33.93|31.13|33.69|30.89|0
1656386700000|2022-06-28 03:25:00|33.77|30.97|33.35|30.55|33.77|30.97|33.24|30.44|0
1656387000000|2022-06-28 03:30:00|33.29|30.49|33.32|30.52|33.35|30.55|33.07|30.27|0
1656387300000|2022-06-28 03:35:00|33.33|30.53|33.42|30.62|33.45|30.65|33.25|30.45|0
1656387600000|2022-06-28 03:40:00|33.41|30.61|33.34|30.54|33.42|30.62|33.29|30.49|0
1656387900000|2022-06-28 03:45:00|33.31|30.51|33.21|30.41|33.34|30.54|33.13|30.33|0
1656388200000|2022-06-28 03:50:00|33.19|30.39|33.36|30.56|33.46|30.66|33.15|30.35|0
1656388500000|2022-06-28 03:55:00|33.39|30.59|33.31|30.51|33.48|30.68|33.31|30.51|0
1656388800000|2022-06-28 04:00:00|33.28|30.48|33.11|30.31|33.36|30.56|33.11|30.31|0
1656389100000|2022-06-28 04:05:00|33.1|30.3|33.2|30.4|33.28|30.48|33.07|30.27|0
1656389400000|2022-06-28 04:10:00|33.22|30.42|33.22|30.42|33.3|30.5|33.19|30.39|0
1656389700000|2022-06-28 04:15:00|33.23|30.43|33.66|30.86|33.69|30.89|33.23|30.43|0
1656390000000|2022-06-28 04:20:00|33.65|30.85|33.55|30.75|33.71|30.91|33.55|30.75|0
1656390300000|2022-06-28 04:25:00|33.57|30.77|33.47|30.67|33.66|30.86|33.45|30.65|0
1656390600000|2022-06-28 04:30:00|33.45|30.65|33|30.2|33.47|30.67|33|30.2|0
1656390900000|2022-06-28 04:35:00|32.99|30.19|32.98|30.18|33|30.2|32.87|30.07|0
1656391200000|2022-06-28 04:40:00|32.95|30.15|33.13|30.33|33.17|30.37|32.92|30.12|0
1656391500000|2022-06-28 04:45:00|33.12|30.32|33.13|30.33|33.23|30.43|33.09|30.29|0
1656391800000|2022-06-28 04:50:00|33.15|30.35|33.32|30.52|33.4|30.6|33.13|30.33|0
1656392100000|2022-06-28 04:55:00|33.31|30.51|33.3|30.5|33.41|30.61|33.29|30.49|0
1656392400000|2022-06-28 05:00:00|33.29|30.49|33.17|30.37|33.32|30.52|32.89|30.09|0
1656392700000|2022-06-28 05:05:00|33.2|30.4|32.92|30.12|33.3|30.5|32.87|30.07|0
1656393000000|2022-06-28 05:10:00|32.91|30.11|32.93|30.13|33.04|30.24|32.86|30.06|0
1656393300000|2022-06-28 05:15:00|32.92|30.12|33.01|30.21|33.06|30.26|32.91|30.11|0
1656393600000|2022-06-28 05:20:00|33.02|30.22|33.07|30.27|33.15|30.35|32.98|30.18|0
1656393900000|2022-06-28 05:25:00|33.11|30.31|33.06|30.26|33.21|30.41|32.93|30.13|0
1656394200000|2022-06-28 05:30:00|33|30.2|32.85|30.05|33.06|30.26|32.85|30.05|0
1656394500000|2022-06-28 05:35:00|32.87|30.07|32.59|29.79|32.87|30.07|32.44|29.64|0
1656394800000|2022-06-28 05:40:00|32.58|29.78|32.71|29.91|32.79|29.99|32.51|29.71|0
1656395100000|2022-06-28 05:45:00|32.66|29.86|32.64|29.84|32.79|29.99|32.56|29.76|0
1656395400000|2022-06-28 05:50:00|32.66|29.86|32.71|29.91|32.76|29.96|32.58|29.78|0
1656395700000|2022-06-28 05:55:00|32.7|29.9|32.66|29.86|32.71|29.91|32.5|29.7|0
1656396000000|2022-06-28 06:00:00|32.55|29.75|32.1|29.3|32.6|29.8|32.1|29.3|0
1656396300000|2022-06-28 06:05:00|32.17|29.37|31.37|28.57|32.25|29.45|31.3|28.5|0
1656396600000|2022-06-28 06:10:00|31.4|28.6|30.66|27.86|31.42|28.62|30.23|27.43|0
1656396900000|2022-06-28 06:15:00|30.69|27.89|30.61|27.81|30.77|27.97|30.35|27.55|0
1656397200000|2022-06-28 06:20:00|30.64|27.84|30.61|27.81|30.68|27.88|30.47|27.67|0
1656397500000|2022-06-28 06:25:00|30.62|27.82|30.51|27.71|30.66|27.86|30.49|27.69|0
1656397800000|2022-06-28 06:30:00|30.49|27.69|30.71|27.91|30.8|28|30.46|27.66|0
1656398100000|2022-06-28 06:35:00|30.7|27.9|30.77|27.97|30.99|28.19|30.69|27.89|0
1656398400000|2022-06-28 06:40:00|30.82|28.02|30.58|27.78|30.85|28.05|30.51|27.71|0
1656398700000|2022-06-28 06:45:00|30.61|27.81|30.6|27.8|30.7|27.9|30.48|27.68|0
1656399000000|2022-06-28 06:50:00|30.57|27.77|31.32|28.52|31.33|28.53|30.55|27.75|0
1656399300000|2022-06-28 06:55:00|31.33|28.53|31.47|28.67|31.55|28.75|31.31|28.51|0
1656399600000|2022-06-28 07:00:00|31.48|28.68|31.14|28.34|31.48|28.68|30.93|28.13|0
1656399900000|2022-06-28 07:05:00|30.94|28.54|31.06|28.66|31.64|29.24|30.93|28.53|0
1656400200000|2022-06-28 07:10:00|31.1|28.7|30.17|27.77|31.1|28.7|29.94|27.54|0
1656400500000|2022-06-28 07:15:00|30.2|27.8|30.7|28.3|30.7|28.3|30.13|27.73|0
1656400800000|2022-06-28 07:20:00|30.68|28.28|31|28.6|31.25|28.85|30.62|28.22|0
1656401100000|2022-06-28 07:25:00|31.02|28.62|31.68|29.28|31.78|29.38|30.99|28.59|0
1656401400000|2022-06-28 07:30:00|31.67|29.27|32|29.6|32.18|29.78|31.67|29.27|0
1656401700000|2022-06-28 07:35:00|32.05|29.65|32.25|29.85|32.25|29.85|31.71|29.31|0
1656402000000|2022-06-28 07:40:00|32.17|29.77|32.25|29.85|32.27|29.87|32.01|29.61|0
1656402300000|2022-06-28 07:45:00|32.3|29.9|32.56|30.16|32.73|30.33|32.03|29.63|0
1656402600000|2022-06-28 07:50:00|32.52|30.12|32.02|29.62|32.6|30.2|31.88|29.48|0
1656402900000|2022-06-28 07:55:00|32|29.6|31.81|29.41|32.09|29.69|31.8|29.4|0
1656403200000|2022-06-28 08:00:00|31.8|29.4|31.44|29.04|31.91|29.51|31.41|29.01|0
1656403500000|2022-06-28 08:05:00|31.46|29.06|31.61|29.21|31.61|29.21|31.22|28.82|0
1656403800000|2022-06-28 08:10:00|31.57|29.17|31.61|29.21|31.67|29.27|31.51|29.11|0
1656404100000|2022-06-28 08:15:00|31.62|29.22|31.58|29.18|31.68|29.28|31.41|29.01|0
1656404400000|2022-06-28 08:20:00|31.56|29.16|31.63|29.23|31.75|29.35|31.25|28.85|0
1656404700000|2022-06-28 08:25:00|31.6|29.2|31.48|29.08|31.64|29.24|31.43|29.03|0
1656405000000|2022-06-28 08:30:00|31.46|29.06|31.72|29.32|31.72|29.32|31.45|29.05|0
1656405300000|2022-06-28 08:35:00|31.77|29.37|31.3|28.9|31.77|29.37|31.28|28.88|0
1656405600000|2022-06-28 08:40:00|31.32|28.92|31.59|29.19|31.62|29.22|31.32|28.92|0
1656405900000|2022-06-28 08:45:00|31.62|29.22|31.54|29.14|31.69|29.29|31.44|29.04|0
1656406200000|2022-06-28 08:50:00|31.55|29.15|31.34|28.94|31.55|29.15|31.34|28.94|0
1656406500000|2022-06-28 08:55:00|31.32|28.92|31.02|28.62|31.35|28.95|31|28.6|0
1656406800000|2022-06-28 09:00:00|31.07|28.67|31.04|28.64|31.15|28.75|30.97|28.57|0
1656407100000|2022-06-28 09:05:00|31.08|28.68|30.92|28.52|31.08|28.68|30.87|28.47|0
1656407400000|2022-06-28 09:10:00|30.9|28.5|30.72|28.32|30.9|28.5|30.65|28.25|0
1656407700000|2022-06-28 09:15:00|30.68|28.28|31.13|28.73|31.13|28.73|30.68|28.28|0
1656408000000|2022-06-28 09:20:00|31.09|28.69|31.07|28.67|31.13|28.73|30.9|28.5|0
1656408300000|2022-06-28 09:25:00|31.06|28.66|30.94|28.54|31.08|28.68|30.85|28.45|0
1656408600000|2022-06-28 09:30:00|30.95|28.55|31.3|28.9|31.35|28.95|30.89|28.49|0
1656408900000|2022-06-28 09:35:00|31.27|28.87|31.49|29.09|31.59|29.19|31.23|28.83|0
1656409200000|2022-06-28 09:40:00|31.48|29.08|31.64|29.24|31.69|29.29|31.46|29.06|0
1656409500000|2022-06-28 09:45:00|31.63|29.23|31.61|29.21|31.71|29.31|31.44|29.04|0
1656409800000|2022-06-28 09:50:00|31.59|29.19|31.41|29.01|31.59|29.19|31.21|28.81|0
1656410100000|2022-06-28 09:55:00|31.43|29.03|31.6|29.2|31.68|29.28|31.31|28.91|0
1656410400000|2022-06-28 10:00:00|31.61|29.21|31.56|29.16|31.62|29.22|31.36|28.96|0
1656410700000|2022-06-28 10:05:00|31.54|29.14|31.65|29.25|31.69|29.29|31.44|29.04|0
1656411000000|2022-06-28 10:10:00|31.75|29.35|31.71|29.31|31.78|29.38|31.58|29.18|0
1656411300000|2022-06-28 10:15:00|31.7|29.3|31.62|29.22|31.72|29.32|31.58|29.18|0
1656411600000|2022-06-28 10:20:00|31.64|29.24|31.4|29|31.65|29.25|31.33|28.93|0
1656411900000|2022-06-28 10:25:00|31.45|29.05|31.38|28.98|31.51|29.11|31.35|28.95|0
1656412200000|2022-06-28 10:30:00|31.42|29.02|31.14|28.74|31.42|29.02|31.13|28.73|0
1656412500000|2022-06-28 10:35:00|31.15|28.75|31.22|28.82|31.3|28.9|31.15|28.75|0
1656412800000|2022-06-28 10:40:00|31.2|28.8|31.33|28.93|31.46|29.06|31.15|28.75|0
1656413100000|2022-06-28 10:45:00|31.38|28.98|31.34|28.94|31.44|29.04|31.22|28.82|0
1656413400000|2022-06-28 10:50:00|31.35|28.95|31.14|28.74|31.41|29.01|31.14|28.74|0
1656413700000|2022-06-28 10:55:00|31.13|28.73|31.03|28.63|31.24|28.84|30.93|28.53|0
1656414000000|2022-06-28 11:00:00|31.05|28.65|31.26|28.86|31.36|28.96|31.02|28.62|0
1656414300000|2022-06-28 11:05:00|31.31|28.91|30.99|28.59|31.34|28.94|30.99|28.59|0
1656414600000|2022-06-28 11:10:00|30.96|28.56|30.98|28.58|31.11|28.71|30.94|28.54|0
1656414900000|2022-06-28 11:15:00|31.03|28.63|31.03|28.63|31.08|28.68|30.98|28.58|0
1656415200000|2022-06-28 11:20:00|31.01|28.61|31|28.6|31.1|28.7|30.97|28.57|0
1656415500000|2022-06-28 11:25:00|31.03|28.63|30.75|28.35|31.14|28.74|30.74|28.34|0
1656415800000|2022-06-28 11:30:00|30.76|28.36|30.85|28.45|30.89|28.49|30.76|28.36|0
1656416100000|2022-06-28 11:35:00|30.88|28.48|30.97|28.57|31.05|28.65|30.83|28.43|0
1656416400000|2022-06-28 11:40:00|31|28.6|30.85|28.45|31.05|28.65|30.84|28.44|0
1656416700000|2022-06-28 11:45:00|30.87|28.47|30.47|28.07|30.97|28.57|30.4|28|0
1656417000000|2022-06-28 11:50:00|30.48|28.08|30.58|28.18|30.69|28.29|30.47|28.07|0
1656417300000|2022-06-28 11:55:00|30.59|28.19|30.52|28.12|30.76|28.36|30.49|28.09|0
1656417600000|2022-06-28 12:00:00|30.54|28.14|30.49|28.09|30.66|28.26|30.42|28.02|0
1656417900000|2022-06-28 12:05:00|30.51|28.11|30.63|28.23|30.71|28.31|30.47|28.07|0
1656418200000|2022-06-28 12:10:00|30.62|28.22|30.7|28.3|30.82|28.42|30.61|28.21|0
1656418500000|2022-06-28 12:15:00|30.75|28.35|31.07|28.67|31.14|28.74|30.59|28.19|0
1656418800000|2022-06-28 12:20:00|31.09|28.69|31.26|28.86|31.53|29.13|31.02|28.62|0
1656419100000|2022-06-28 12:25:00|31.28|28.88|31.83|29.43|31.88|29.48|31.26|28.86|0
1656419400000|2022-06-28 12:30:00|31.8|29.4|32.05|29.65|32.1|29.7|31.53|29.13|0
1656419700000|2022-06-28 12:35:00|32.03|29.63|31.65|29.25|32.05|29.65|31.6|29.2|0
1656420000000|2022-06-28 12:40:00|31.62|29.22|31.47|29.07|31.62|29.22|31.28|28.88|0
1656420300000|2022-06-28 12:45:00|31.45|29.05|31.37|28.97|31.45|29.05|31.3|28.9|0
1656420600000|2022-06-28 12:50:00|31.35|28.95|31.27|28.87|31.47|29.07|31.17|28.77|0
1656420900000|2022-06-28 12:55:00|31.3|28.9|31.19|28.79|31.3|28.9|31.12|28.72|0
1656421200000|2022-06-28 13:00:00|31.17|28.77|31.07|28.67|31.17|28.77|30.97|28.57|0
1656421500000|2022-06-28 13:05:00|31.05|28.65|30.95|28.55|31.05|28.65|30.85|28.45|0
1656421800000|2022-06-28 13:10:00|30.92|28.52|31.16|28.76|31.26|28.86|30.9|28.5|0
1656422100000|2022-06-28 13:15:00|31.19|28.79|30.99|28.59|31.19|28.79|30.97|28.57|0
1656422400000|2022-06-28 13:20:00|30.96|28.56|31.06|28.66|31.11|28.71|30.87|28.47|0
1656422700000|2022-06-28 13:25:00|31.04|28.64|31.06|28.66|31.24|28.84|30.89|28.49|0
1656423000000|2022-06-28 13:30:00|31.18|28.78|28.95|26.55|31.18|28.78|28.69|26.29|0
1656423300000|2022-06-28 13:35:00|28.88|26.48|29.03|26.63|29.89|27.49|28.6|26.2|0
1656423600000|2022-06-28 13:40:00|29.12|26.72|29.21|26.81|29.59|27.19|28.94|26.54|0
1656423900000|2022-06-28 13:45:00|29.1|26.7|29.1|26.7|29.87|27.47|29.05|26.65|0
1656424200000|2022-06-28 13:50:00|29.05|26.65|29.16|26.76|29.37|26.97|28.96|26.56|0
1656424500000|2022-06-28 13:55:00|29.19|26.79|29.52|27.12|30.17|27.77|29.12|26.72|0
1656424800000|2022-06-28 14:00:00|29.56|27.16|30.14|27.74|30.33|27.93|28.99|26.59|0
1656425100000|2022-06-28 14:05:00|30.21|27.81|30.57|28.17|30.64|28.24|29.8|27.4|0
1656425400000|2022-06-28 14:10:00|30.66|28.26|30.08|27.68|30.66|28.26|30.01|27.61|0
1656425700000|2022-06-28 14:15:00|30.13|27.73|30.59|28.19|30.59|28.19|30|27.6|0
1656426000000|2022-06-28 14:20:00|30.63|28.23|30.95|28.55|31.31|28.91|30.44|28.04|0
1656426300000|2022-06-28 14:25:00|30.97|28.57|31.54|29.14|31.56|29.16|30.71|28.31|0
1656426600000|2022-06-28 14:30:00|31.66|29.26|31.75|29.35|32.65|30.25|30.9|28.5|0
1656426900000|2022-06-28 14:35:00|31.82|29.42|31.34|28.94|31.85|29.45|31.24|28.84|0
1656427200000|2022-06-28 14:40:00|31.37|28.97|31.33|28.93|32.07|29.67|31.26|28.86|0
1656427500000|2022-06-28 14:45:00|31.31|28.91|32.2|29.8|32.48|30.08|31.31|28.91|0
1656427800000|2022-06-28 14:50:00|32.14|29.74|32.35|29.95|32.66|30.26|31.97|29.57|0
1656428100000|2022-06-28 14:55:00|32.32|29.92|31.58|29.18|32.37|29.97|31.58|29.18|0
1656428400000|2022-06-28 15:00:00|31.61|29.21|31.71|29.31|32.11|29.71|31.43|29.03|0
1656428700000|2022-06-28 15:05:00|31.66|29.26|31.83|29.43|32.19|29.79|31.58|29.18|0
1656429000000|2022-06-28 15:10:00|31.76|29.36|31.11|28.71|31.99|29.59|31.01|28.61|0
1656429300000|2022-06-28 15:15:00|31.14|28.74|32.62|30.22|32.68|30.28|31.09|28.69|0
1656429600000|2022-06-28 15:20:00|32.6|30.2|33.65|31.25|33.65|31.25|32.49|30.09|0
1656429900000|2022-06-28 15:25:00|33.62|31.22|34.88|32.48|35.19|32.79|33.54|31.14|0
1656430200000|2022-06-28 15:30:00|34.96|32.56|33.79|31.39|34.96|32.56|33.64|31.24|0
1656430500000|2022-06-28 15:35:00|33.82|31.42|34.85|32.45|34.88|32.48|33.74|31.34|0
1656430800000|2022-06-28 15:40:00|34.68|32.28|35.52|33.12|35.63|33.23|34.68|32.28|0
1656431100000|2022-06-28 15:45:00|35.49|33.09|35.87|33.47|36.18|33.78|35.18|32.78|0
1656431400000|2022-06-28 15:50:00|35.93|33.53|36.52|34.12|36.61|34.21|35.84|33.44|0
1656431700000|2022-06-28 15:55:00|36.56|34.16|37.02|34.62|37.25|34.85|35.91|33.51|0
1656432000000|2022-06-28 16:00:00|37.08|34.68|37.75|35.35|37.87|35.47|36.85|34.45|0
1656432300000|2022-06-28 16:05:00|37.72|35.32|37.07|34.67|38.22|35.82|37.04|34.64|0
1656432600000|2022-06-28 16:10:00|37.21|34.81|36.98|34.58|37.21|34.81|36.49|34.09|0
1656432900000|2022-06-28 16:15:00|37.06|34.66|36.89|34.49|37.7|35.3|36.89|34.49|0
1656433200000|2022-06-28 16:20:00|37|34.6|36.69|34.29|37.07|34.67|36.58|34.18|0
1656433500000|2022-06-28 16:25:00|36.75|34.35|36.17|33.77|36.78|34.38|36.17|33.77|0
1656433800000|2022-06-28 16:30:00|36.09|33.69|37.09|34.69|37.09|34.69|36.09|33.69|0
1656434100000|2022-06-28 16:35:00|37.15|34.75|36.37|33.97|37.15|34.75|36.23|33.83|0
1656434400000|2022-06-28 16:40:00|36.31|33.91|35.88|33.48|36.42|34.02|35.8|33.4|0
1656434700000|2022-06-28 16:45:00|35.86|33.46|34.85|32.45|36.02|33.62|34.33|31.93|0
1656435000000|2022-06-28 16:50:00|34.82|32.42|35.52|33.12|35.52|33.12|34.78|32.38|0
1656435300000|2022-06-28 16:55:00|35.49|33.09|35.15|32.75|35.52|33.12|34.96|32.56|0
1656435600000|2022-06-28 17:00:00|35.21|32.81|35.69|33.29|36.06|33.66|35.15|32.75|0
1656435900000|2022-06-28 17:05:00|35.57|33.17|36.87|34.47|36.87|34.47|35.57|33.17|0
1656436200000|2022-06-28 17:10:00|36.92|34.52|37.58|35.18|37.73|35.33|36.4|34|0
1656436500000|2022-06-28 17:15:00|37.61|35.21|36.9|34.5|37.64|35.24|36.55|34.15|0
1656436800000|2022-06-28 17:20:00|36.96|34.56|36.75|34.35|37.34|34.94|36.69|34.29|0
1656437100000|2022-06-28 17:25:00|36.78|34.38|36.37|33.97|37.25|34.85|36.23|33.83|0
1656437400000|2022-06-28 17:30:00|36.43|34.03|36.77|34.37|36.78|34.38|36.17|33.77|0
1656437700000|2022-06-28 17:35:00|36.8|34.4|37.15|34.75|37.4|35|36.74|34.34|0
1656438000000|2022-06-28 17:40:00|37.24|34.84|37.27|34.87|37.36|34.96|36.67|34.27|0
1656438300000|2022-06-28 17:45:00|37.3|34.9|37.18|34.78|37.39|34.99|36.95|34.55|0
1656438600000|2022-06-28 17:50:00|37.15|34.75|37.31|34.91|37.32|34.92|36.83|34.43|0
1656438900000|2022-06-28 17:55:00|37.32|34.92|37.29|34.89|37.44|35.04|37|34.6|0
1656439200000|2022-06-28 18:00:00|37.47|35.07|37.32|34.92|37.47|35.07|36.45|34.05|0
1656439500000|2022-06-28 18:05:00|37.41|35.01|37.88|35.48|37.97|35.57|37.23|34.83|0
1656439800000|2022-06-28 18:10:00|37.91|35.51|38.48|36.08|38.6|36.2|37.73|35.33|0
1656440100000|2022-06-28 18:15:00|38.51|36.11|38.9|36.5|38.93|36.53|38.3|35.9|0
1656440400000|2022-06-28 18:20:00|38.93|36.53|39.31|36.43|39.38|36.53|38.44|35.56|0
1656440700000|2022-06-28 18:25:00|39.35|36.47|39.01|36.13|39.41|36.53|38.95|36.07|0
1656441000000|2022-06-28 18:30:00|39.13|36.25|39.74|36.86|39.77|36.89|39.13|36.25|0
1656441300000|2022-06-28 18:35:00|39.77|36.89|40.17|37.29|40.21|37.33|39.71|36.83|0
1656441600000|2022-06-28 18:40:00|40.21|37.33|40.25|37.37|40.5|37.62|39.76|36.88|0
1656441900000|2022-06-28 18:45:00|40.21|37.33|39.29|36.41|40.4|37.52|39.25|36.37|0
1656442200000|2022-06-28 18:50:00|39.32|36.44|39.53|36.65|39.78|36.9|39.25|36.37|0
1656442500000|2022-06-28 18:55:00|39.5|36.62|39.83|36.95|39.93|37.05|39.31|36.43|0
1656442800000|2022-06-28 19:00:00|39.9|37.02|40.49|37.61|40.52|37.64|39.4|36.52|0
1656443100000|2022-06-28 19:05:00|40.45|37.57|40.48|37.6|40.77|37.89|40.3|37.42|0
1656443400000|2022-06-28 19:10:00|40.45|37.57|39.77|36.89|40.76|37.88|39.77|36.89|0
1656443700000|2022-06-28 19:15:00|39.74|36.86|39.43|36.55|40.05|37.17|39.34|36.46|0
1656444000000|2022-06-28 19:20:00|39.46|36.58|38.88|36|39.83|36.95|38.82|35.94|0
1656444300000|2022-06-28 19:25:00|38.79|35.91|38.92|36.52|39.75|37.35|38.79|35.91|0
1656444600000|2022-06-28 19:30:00|39.1|36.7|39.25|36.85|39.35|36.95|38.64|36.24|0
1656444900000|2022-06-28 19:35:00|39.19|36.79|38.94|36.54|39.56|37.16|38.94|36.54|0
1656445200000|2022-06-28 19:40:00|38.91|36.51|39.46|37.06|39.71|37.31|38.79|36.39|0
1656445500000|2022-06-28 19:45:00|39.49|37.09|39.55|37.15|39.93|37.53|39.22|36.82|0
1656445800000|2022-06-28 19:50:00|39.8|37.4|39.17|36.77|40.12|37.72|39.15|36.75|0
1656446100000|2022-06-28 19:55:00|39.15|36.75|39.85|37.45|40.17|37.77|39.15|36.75|0
1656446400000|2022-06-28 20:00:00|39.95|37.55|40.1|37.7|40.36|37.96|39.6|37.2|0
1656446700000|2022-06-28 20:05:00|40.07|37.67|40.23|37.83|40.29|37.89|40.07|37.67|0
1656447000000|2022-06-28 20:10:00|40.19|37.79|39.97|37.57|40.19|37.79|39.82|37.42|0
1656447300000|2022-06-28 20:15:00|40.2|37.4|40.06|37.26|40.33|37.53|40.04|37.24|0
1656447600000|2022-06-28 20:20:00|40.01|37.21|39.7|36.9|40.07|37.27|39.67|36.87|0
1656447900000|2022-06-28 20:25:00|39.71|36.91|39.79|36.99|39.98|37.18|39.71|36.91|0
1656448200000|2022-06-28 20:30:00|39.85|37.05|39.79|36.99|39.85|37.05|39.76|36.96|0
1656448500000|2022-06-28 20:35:00|39.82|37.02|39.78|36.98|39.91|37.11|39.75|36.95|0
1656448800000|2022-06-28 20:40:00|39.75|36.95|39.91|37.11|39.91|37.11|39.75|36.95|0
1656449100000|2022-06-28 20:45:00|39.87|37.07|40.09|37.29|40.19|37.39|39.84|37.04|0
1656449400000|2022-06-28 20:50:00|40.12|37.32|39.98|37.18|40.15|37.35|39.96|37.16|0
1656449700000|2022-06-28 20:55:00|39.99|37.19|39.76|36.96|39.99|37.19|39.68|36.88|0
1656450000000|2022-06-28 21:00:00|39.78|36.98|39.86|37.06|39.91|37.11|39.77|36.97|0
1656450300000|2022-06-28 21:05:00|39.79|36.99|39.7|36.9|39.82|37.02|39.6|36.8|0
1656450600000|2022-06-28 21:10:00|39.64|36.84|39.69|36.89|39.7|36.9|39.64|36.84|0
1656450900000|2022-06-28 21:15:00|39.68|36.88|39.72|36.92|39.78|36.98|39.65|36.85|0
1656451200000|2022-06-28 21:20:00|39.75|36.95|39.81|37.01|39.85|37.05|39.73|36.93|0
1656451500000|2022-06-28 21:25:00|39.82|37.02|39.86|37.06|39.87|37.07|39.82|37.02|0
1656451800000|2022-06-28 21:30:00|39.83|37.03|39.83|37.03|39.86|37.06|39.82|37.02|0
1656452100000|2022-06-28 21:35:00|39.82|37.02|39.84|37.04|39.84|37.04|39.82|37.02|0
1656452400000|2022-06-28 21:40:00|39.82|37.02|39.84|37.04|39.84|37.04|39.82|37.02|0
1656452700000|2022-06-28 21:45:00|39.83|37.03|39.79|36.99|39.83|37.03|39.75|36.95|0
1656453000000|2022-06-28 21:50:00|39.81|37.01|39.84|37.04|39.84|37.04|39.75|36.95|0
1656453300000|2022-06-28 21:55:00|39.85|37.05|39.74|36.94|39.87|37.07|39.73|36.93|0
1656453600000|2022-06-28 22:00:00|39.73|36.93|39.72|36.92|39.93|37.13|39.71|36.91|0
1656453900000|2022-06-28 22:05:00|39.71|36.91|39.61|36.81|39.83|37.03|39.6|36.8|0
1656454200000|2022-06-28 22:10:00|39.6|36.8|39.7|36.9|39.75|36.95|39.44|36.64|0
1656454500000|2022-06-28 22:15:00|39.64|36.84|39.61|36.81|39.67|36.87|39.55|36.75|0
1656454800000|2022-06-28 22:20:00|39.59|36.79|39.65|36.85|39.76|36.96|39.58|36.78|0
1656455100000|2022-06-28 22:25:00|39.67|36.87|39.53|36.73|39.67|36.87|39.45|36.65|0
1656455400000|2022-06-28 22:30:00|39.48|36.68|39.45|36.65|39.52|36.72|39.42|36.62|0
1656455700000|2022-06-28 22:35:00|39.43|36.63|39.41|36.61|39.57|36.77|39.38|36.58|0
1656456000000|2022-06-28 22:40:00|39.44|36.64|39.47|36.67|39.58|36.78|39.44|36.64|0
1656456300000|2022-06-28 22:45:00|39.44|36.64|39.45|36.65|39.49|36.69|39.38|36.58|0
1656456600000|2022-06-28 22:50:00|39.47|36.67|39.28|36.48|39.48|36.68|39.28|36.48|0
1656456900000|2022-06-28 22:55:00|39.31|36.51|39.28|36.48|39.37|36.57|39.28|36.48|0
1656457200000|2022-06-28 23:00:00|39.31|36.51|39.83|37.03|39.9|37.1|39.29|36.49|0
1656457500000|2022-06-28 23:05:00|39.8|37|39.86|37.06|39.92|37.12|39.66|36.86|0
1656457800000|2022-06-28 23:10:00|39.83|37.03|39.86|37.06|39.91|37.11|39.74|36.94|0
1656458100000|2022-06-28 23:15:00|39.83|37.03|39.89|37.09|40.01|37.21|39.83|37.03|0
1656458400000|2022-06-28 23:20:00|39.87|37.07|39.54|36.74|39.95|37.15|39.42|36.62|0
1656458700000|2022-06-28 23:25:00|39.56|36.76|39.45|36.65|39.6|36.8|39.39|36.59|0
1656459000000|2022-06-28 23:30:00|39.48|36.68|39.44|36.64|39.52|36.72|39.38|36.58|0
1656459300000|2022-06-28 23:35:00|39.48|36.68|39.47|36.67|39.66|36.86|39.44|36.64|0
1656459600000|2022-06-28 23:40:00|39.5|36.7|39.38|36.58|39.53|36.73|39.38|36.58|0
1656459900000|2022-06-28 23:45:00|39.35|36.55|39.34|36.54|39.38|36.58|39.22|36.42|0
1656460200000|2022-06-28 23:50:00|39.38|36.58|39.56|36.76|39.56|36.76|39.34|36.54|0
1656460500000|2022-06-28 23:55:00|39.59|36.79|39.49|36.69|39.73|36.93|39.45|36.65|0
1656460800000|2022-06-29 00:00:00|39.52|36.72|39.51|36.71|39.68|36.88|39.31|36.51|0
1656461100000|2022-06-29 00:05:00|39.55|36.75|39.21|36.41|39.65|36.85|38.94|36.14|0
1656461400000|2022-06-29 00:10:00|39.24|36.44|39.46|36.66|39.52|36.72|39.03|36.23|0
1656461700000|2022-06-29 00:15:00|39.36|36.56|39.18|36.38|39.44|36.64|39.1|36.3|0
1656462000000|2022-06-29 00:20:00|39.13|36.33|39.92|37.12|40.04|37.24|39.13|36.33|0
1656462300000|2022-06-29 00:25:00|39.93|37.13|39.62|36.82|39.98|37.18|39.6|36.8|0
1656462600000|2022-06-29 00:30:00|39.6|36.8|39.69|36.89|39.75|36.95|39.29|36.49|0
1656462900000|2022-06-29 00:35:00|39.68|36.88|40.19|37.39|40.19|37.39|39.63|36.83|0
1656463200000|2022-06-29 00:40:00|40.16|37.36|40.41|37.61|40.41|37.61|40.06|37.26|0
1656463500000|2022-06-29 00:45:00|40.34|37.54|40.4|37.6|40.41|37.61|40.22|37.42|0
1656463800000|2022-06-29 00:50:00|40.39|37.59|40.4|37.6|40.4|37.6|40.22|37.42|0
1656464100000|2022-06-29 00:55:00|40.43|37.63|40.31|37.51|40.47|37.67|40.28|37.48|0
1656464400000|2022-06-29 01:00:00|40.34|37.54|39.99|37.19|40.42|37.62|39.99|37.19|0
1656464700000|2022-06-29 01:05:00|40.02|37.22|40.11|37.31|40.3|37.5|40.02|37.22|0
1656465000000|2022-06-29 01:10:00|40.14|37.34|40.01|37.21|40.24|37.44|40.01|37.21|0
1656465300000|2022-06-29 01:15:00|40.05|37.25|39.95|37.15|40.12|37.32|39.95|37.15|0
1656465600000|2022-06-29 01:20:00|39.89|37.09|39.9|37.1|40.1|37.3|39.76|36.96|0
1656465900000|2022-06-29 01:25:00|39.92|37.12|39.48|36.68|39.95|37.15|39.48|36.68|0
1656466200000|2022-06-29 01:30:00|39.51|36.71|39.48|36.68|39.6|36.8|39.22|36.42|0
1656466500000|2022-06-29 01:35:00|39.44|36.64|39.26|36.46|39.54|36.74|39.01|36.21|0
1656466800000|2022-06-29 01:40:00|39.27|36.47|39.59|36.79|39.72|36.92|39.21|36.41|0
1656467100000|2022-06-29 01:45:00|39.56|36.76|39.81|37.01|39.81|37.01|39.53|36.73|0
1656467400000|2022-06-29 01:50:00|39.84|37.04|39.64|36.84|39.87|37.07|39.56|36.76|0
1656467700000|2022-06-29 01:55:00|39.67|36.87|39.62|36.82|39.71|36.91|39.53|36.73|0
1656468000000|2022-06-29 02:00:00|39.59|36.79|39.8|37|39.93|37.13|39.4|36.6|0
1656468300000|2022-06-29 02:05:00|39.83|37.03|39.89|37.09|39.99|37.19|39.67|36.87|0
1656468600000|2022-06-29 02:10:00|39.86|37.06|39.58|36.78|39.91|37.11|39.55|36.75|0
1656468900000|2022-06-29 02:15:00|39.55|36.75|40.07|37.27|40.07|37.27|39.55|36.75|0
1656469200000|2022-06-29 02:20:00|40.1|37.3|39.78|36.98|40.13|37.33|39.72|36.92|0
1656469500000|2022-06-29 02:25:00|39.8|37|39.84|37.04|39.91|37.11|39.69|36.89|0
1656469800000|2022-06-29 02:30:00|39.86|37.06|39.72|36.92|39.86|37.06|39.65|36.85|0
1656470100000|2022-06-29 02:35:00|39.69|36.89|39.68|36.88|39.7|36.9|39.44|36.64|0
1656470400000|2022-06-29 02:40:00|39.7|36.9|39.56|36.76|39.81|37.01|39.47|36.67|0
1656470700000|2022-06-29 02:45:00|39.54|36.74|39.35|36.55|39.56|36.76|39.16|36.36|0
1656471000000|2022-06-29 02:50:00|39.37|36.57|39.35|36.55|39.4|36.6|39.34|36.54|0
1656471300000|2022-06-29 02:55:00|39.34|36.54|39.43|36.63|39.52|36.72|39.21|36.41|0
1656471600000|2022-06-29 03:00:00|39.47|36.67|39.55|36.75|39.67|36.87|39.33|36.53|0
1656471900000|2022-06-29 03:05:00|39.58|36.78|39.67|36.87|39.82|37.02|39.53|36.73|0
1656472200000|2022-06-29 03:10:00|39.68|36.88|39.82|37.02|39.95|37.15|39.61|36.81|0
1656472500000|2022-06-29 03:15:00|39.85|37.05|39.76|36.96|39.91|37.11|39.7|36.9|0
1656472800000|2022-06-29 03:20:00|39.79|36.99|39.6|36.8|39.82|37.02|39.57|36.77|0
1656473100000|2022-06-29 03:25:00|39.63|36.83|39.46|36.66|39.75|36.95|39.43|36.63|0
1656473400000|2022-06-29 03:30:00|39.5|36.7|39.38|36.58|39.53|36.73|39.38|36.58|0
1656473700000|2022-06-29 03:35:00|39.41|36.61|39.74|36.94|39.9|37.1|39.41|36.61|0
1656474000000|2022-06-29 03:40:00|39.78|36.98|39.36|36.56|39.79|36.99|39.34|36.54|0
1656474300000|2022-06-29 03:45:00|39.37|36.57|39.54|36.74|39.65|36.85|39.31|36.51|0
1656474600000|2022-06-29 03:50:00|39.57|36.77|39.4|36.6|39.61|36.81|39.37|36.57|0
1656474900000|2022-06-29 03:55:00|39.43|36.63|39.55|36.75|39.61|36.81|39.37|36.57|0
1656475200000|2022-06-29 04:00:00|39.58|36.78|39.52|36.72|39.7|36.9|39.45|36.65|0
1656475500000|2022-06-29 04:05:00|39.53|36.73|39.67|36.87|39.67|36.87|39.42|36.62|0
1656475800000|2022-06-29 04:10:00|39.7|36.9|39.48|36.68|39.7|36.9|39.45|36.65|0
1656476100000|2022-06-29 04:15:00|39.51|36.71|39.54|36.74|39.63|36.83|39.45|36.65|0
1656476400000|2022-06-29 04:20:00|39.52|36.72|39.63|36.83|39.66|36.86|39.47|36.67|0
1656476700000|2022-06-29 04:25:00|39.6|36.8|39.63|36.83|39.72|36.92|39.5|36.7|0
1656477000000|2022-06-29 04:30:00|39.66|36.86|39.1|36.3|39.81|37.01|39.07|36.27|0
1656477300000|2022-06-29 04:35:00|39.13|36.33|39.1|36.3|39.24|36.44|39.07|36.27|0
1656477600000|2022-06-29 04:40:00|39.11|36.31|39.06|36.26|39.22|36.42|39.06|36.26|0
1656477900000|2022-06-29 04:45:00|39.12|36.32|39.15|36.35|39.19|36.39|39.09|36.29|0
1656478200000|2022-06-29 04:50:00|39.18|36.38|39.24|36.44|39.26|36.46|39.15|36.35|0
1656478500000|2022-06-29 04:55:00|39.27|36.47|39.39|36.59|39.4|36.6|39.24|36.44|0
1656478800000|2022-06-29 05:00:00|39.38|36.58|39.05|36.25|39.52|36.72|39.05|36.25|0
1656479100000|2022-06-29 05:05:00|39.08|36.28|39.24|36.44|39.27|36.47|39.05|36.25|0
1656479400000|2022-06-29 05:10:00|39.25|36.45|39.16|36.36|39.3|36.5|39.11|36.31|0
1656479700000|2022-06-29 05:15:00|39.14|36.34|39.11|36.31|39.2|36.4|39.05|36.25|0
1656480000000|2022-06-29 05:20:00|39.14|36.34|39.11|36.31|39.23|36.43|39.04|36.24|0
1656480300000|2022-06-29 05:25:00|39.14|36.34|39.41|36.61|39.47|36.67|39.13|36.33|0
1656480600000|2022-06-29 05:30:00|39.44|36.64|39.33|36.53|39.44|36.64|39.22|36.42|0
1656480900000|2022-06-29 05:35:00|39.31|36.51|39.59|36.79|39.59|36.79|39.28|36.48|0
1656481200000|2022-06-29 05:40:00|39.62|36.82|39.36|36.56|39.74|36.94|39.31|36.51|0
1656481500000|2022-06-29 05:45:00|39.31|36.51|39.28|36.48|39.42|36.62|39.28|36.48|0
1656481800000|2022-06-29 05:50:00|39.32|36.52|39.46|36.66|39.58|36.78|39.31|36.51|0
1656482100000|2022-06-29 05:55:00|39.47|36.67|39.55|36.75|39.67|36.87|39.33|36.53|0
1656482400000|2022-06-29 06:00:00|39.49|36.69|39.58|36.78|39.64|36.84|39.21|36.41|0
1656482700000|2022-06-29 06:05:00|39.55|36.75|40.17|37.37|40.17|37.37|39.36|36.56|0
1656483000000|2022-06-29 06:10:00|40.13|37.33|39.98|37.18|40.26|37.46|39.88|37.08|0
1656483300000|2022-06-29 06:15:00|39.99|37.19|39.83|37.03|40.07|37.27|39.75|36.95|0
1656483600000|2022-06-29 06:20:00|39.82|37.02|40.42|37.62|40.69|37.89|39.79|36.99|0
1656483900000|2022-06-29 06:25:00|40.43|37.63|40.18|37.38|40.46|37.66|40.15|37.35|0
1656484200000|2022-06-29 06:30:00|40.21|37.41|40.46|37.66|40.46|37.66|40.11|37.31|0
1656484500000|2022-06-29 06:35:00|40.55|37.75|40.87|38.07|40.9|38.1|40.49|37.69|0
1656484800000|2022-06-29 06:40:00|40.9|38.1|40.99|38.19|41.06|38.26|40.82|38.02|0
1656485100000|2022-06-29 06:45:00|40.96|38.16|41.18|38.38|41.18|38.38|40.74|37.94|0
1656485400000|2022-06-29 06:50:00|41.15|38.35|41.74|38.94|41.85|39.05|41.15|38.35|0
1656485700000|2022-06-29 06:55:00|41.82|39.02|41.62|38.82|41.85|39.05|41.5|38.7|0
1656486000000|2022-06-29 07:00:00|41.69|38.89|41.36|38.56|41.98|39.18|41.36|38.56|0
1656486300000|2022-06-29 07:05:00|41.13|38.73|41.26|38.86|41.4|39|40.76|38.36|0
1656486600000|2022-06-29 07:10:00|41.19|38.79|40.89|38.49|41.27|38.87|40.84|38.44|0
1656486900000|2022-06-29 07:15:00|40.77|38.37|40.2|37.8|40.77|38.37|39.8|37.4|0
1656487200000|2022-06-29 07:20:00|40.17|37.77|39.42|37.02|40.42|38.02|39.29|36.89|0
1656487500000|2022-06-29 07:25:00|39.48|37.08|39.23|36.83|39.54|37.14|38.8|36.4|0
1656487800000|2022-06-29 07:30:00|39.18|36.78|39.68|37.28|40.04|37.64|39.18|36.78|0
1656488100000|2022-06-29 07:35:00|39.65|37.25|39.26|36.86|39.76|37.36|39.01|36.61|0
1656488400000|2022-06-29 07:40:00|39.07|36.67|39.08|36.68|39.36|36.96|38.98|36.58|0
1656488700000|2022-06-29 07:45:00|39.1|36.7|39.44|37.04|39.62|37.22|38.9|36.5|0
1656489000000|2022-06-29 07:50:00|39.41|37.01|39.37|36.97|39.57|37.17|39.12|36.72|0
1656489300000|2022-06-29 07:55:00|39.43|37.03|39.74|37.34|39.93|37.53|39.34|36.94|0
1656489600000|2022-06-29 08:00:00|39.65|37.25|39.12|36.72|40.07|37.67|39.03|36.63|0
1656489900000|2022-06-29 08:05:00|39.18|36.78|38.7|36.3|39.24|36.84|38.58|36.18|0
1656490200000|2022-06-29 08:10:00|38.69|36.29|39.02|36.62|39.05|36.65|38.53|36.13|0
1656490500000|2022-06-29 08:15:00|39.01|36.61|39.14|36.74|39.36|36.96|38.96|36.56|0
1656490800000|2022-06-29 08:20:00|39.13|36.73|39.15|36.75|39.27|36.87|38.83|36.43|0
1656491100000|2022-06-29 08:25:00|39.2|36.8|39.23|36.83|39.32|36.92|39.01|36.61|0
1656491400000|2022-06-29 08:30:00|39.2|36.8|39.12|36.72|39.2|36.8|38.95|36.55|0
1656491700000|2022-06-29 08:35:00|39.1|36.7|38.96|36.56|39.15|36.75|38.64|36.24|0
1656492000000|2022-06-29 08:40:00|38.98|36.58|39.11|36.71|39.35|36.95|38.91|36.51|0
1656492300000|2022-06-29 08:45:00|39.1|36.7|38.97|36.57|39.25|36.85|38.8|36.4|0
1656492600000|2022-06-29 08:50:00|39|36.6|39.06|36.66|39.12|36.72|38.94|36.54|0
1656492900000|2022-06-29 08:55:00|38.98|36.58|39.06|36.66|39.11|36.71|38.85|36.45|0
1656493200000|2022-06-29 09:00:00|39.12|36.72|38.83|36.43|39.23|36.83|38.83|36.43|0
1656493500000|2022-06-29 09:05:00|38.81|36.41|38.9|36.5|38.96|36.56|38.75|36.35|0
1656493800000|2022-06-29 09:10:00|38.88|36.48|38.88|36.48|38.9|36.5|38.65|36.25|0
1656494100000|2022-06-29 09:15:00|38.9|36.5|38.96|36.56|39.02|36.62|38.8|36.4|0
1656494400000|2022-06-29 09:20:00|38.99|36.59|39.05|36.65|39.11|36.71|38.92|36.52|0
1656494700000|2022-06-29 09:25:00|39.03|36.63|39.04|36.64|39.15|36.75|38.95|36.55|0
1656495000000|2022-06-29 09:30:00|39.07|36.67|39.63|37.23|39.66|37.26|39.07|36.67|0
1656495300000|2022-06-29 09:35:00|39.66|37.26|39.9|37.5|39.91|37.51|39.6|37.2|0
1656495600000|2022-06-29 09:40:00|39.91|37.51|39.81|37.41|39.97|37.57|39.78|37.38|0
1656495900000|2022-06-29 09:45:00|39.8|37.4|39.76|37.36|40.16|37.76|39.62|37.22|0
1656496200000|2022-06-29 09:50:00|39.78|37.38|40.47|38.07|40.5|38.1|39.78|37.38|0
1656496500000|2022-06-29 09:55:00|40.5|38.1|40.98|38.58|41.08|38.68|40.31|37.91|0
1656496800000|2022-06-29 10:00:00|40.82|38.42|40.2|37.8|40.82|38.42|40.12|37.72|0
1656497100000|2022-06-29 10:05:00|40.21|37.81|39.89|37.49|40.24|37.84|39.8|37.4|0
1656497400000|2022-06-29 10:10:00|39.86|37.46|40.42|38.02|40.46|38.06|39.86|37.46|0
1656497700000|2022-06-29 10:15:00|40.4|38|40.36|37.96|40.52|38.12|40.14|37.74|0
1656498000000|2022-06-29 10:20:00|40.4|38|40.47|38.07|40.47|38.07|39.98|37.58|0
1656498300000|2022-06-29 10:25:00|40.49|38.09|40.52|38.12|40.63|38.23|40.26|37.86|0
1656498600000|2022-06-29 10:30:00|40.5|38.1|40.45|38.05|40.64|38.24|40.31|37.91|0
1656498900000|2022-06-29 10:35:00|40.39|37.99|40.39|37.99|40.51|38.11|40.16|37.76|0
1656499200000|2022-06-29 10:40:00|40.37|37.97|40.61|38.21|40.61|38.21|40.15|37.75|0
1656499500000|2022-06-29 10:45:00|40.54|38.14|40.52|38.12|40.77|38.37|39.97|37.57|0
1656499800000|2022-06-29 10:50:00|40.55|38.15|40.61|38.21|40.61|38.21|40.31|37.91|0
1656500100000|2022-06-29 10:55:00|40.64|38.24|40.34|37.94|40.67|38.27|40.19|37.79|0
1656500400000|2022-06-29 11:00:00|40.38|37.98|40.43|38.03|40.61|38.21|40.22|37.82|0
1656500700000|2022-06-29 11:05:00|40.41|38.01|40.38|37.98|40.6|38.2|40.31|37.91|0
1656501000000|2022-06-29 11:10:00|40.41|38.01|40.44|38.04|40.87|38.47|40.38|37.98|0
1656501300000|2022-06-29 11:15:00|40.38|37.98|40.29|37.89|40.82|38.42|40.28|37.88|0
1656501600000|2022-06-29 11:20:00|40.28|37.88|40.27|37.87|40.4|38|40.18|37.78|0
1656501900000|2022-06-29 11:25:00|40.26|37.86|40.24|37.84|40.35|37.95|40.2|37.8|0
1656502200000|2022-06-29 11:30:00|40.26|37.86|39.95|37.55|40.26|37.86|39.88|37.48|0
1656502500000|2022-06-29 11:35:00|39.98|37.58|39.43|37.03|40.08|37.68|39.43|37.03|0
1656502800000|2022-06-29 11:40:00|39.42|37.02|39.51|37.11|39.57|37.17|39.42|37.02|0
1656503100000|2022-06-29 11:45:00|39.52|37.12|39.32|36.92|39.57|37.17|39.26|36.86|0
1656503400000|2022-06-29 11:50:00|39.35|36.95|38.76|36.36|39.38|36.98|38.7|36.3|0
1656503700000|2022-06-29 11:55:00|38.85|36.45|38.42|36.02|38.91|36.51|38.3|35.9|0
1656504000000|2022-06-29 12:00:00|38.41|36.01|37.63|35.23|38.48|36.08|37.55|35.15|0
1656504300000|2022-06-29 12:05:00|37.66|35.26|37.81|35.41|37.84|35.44|37.45|35.05|0
1656504600000|2022-06-29 12:10:00|37.84|35.44|37.81|35.41|37.87|35.47|37.69|35.29|0
1656504900000|2022-06-29 12:15:00|37.78|35.38|37.87|35.47|37.9|35.5|37.48|35.08|0
1656505200000|2022-06-29 12:20:00|37.81|35.41|38.5|36.1|38.52|36.12|37.69|35.29|0
1656505500000|2022-06-29 12:25:00|38.52|36.12|38.42|36.02|38.59|36.19|38.38|35.98|0
1656505800000|2022-06-29 12:30:00|38.44|36.04|39.05|36.65|39.48|37.08|38.25|35.85|0
1656506100000|2022-06-29 12:35:00|39.08|36.68|39.66|37.26|40.18|37.78|39.08|36.68|0
1656506400000|2022-06-29 12:40:00|39.69|37.29|39.25|36.85|39.78|37.38|39.22|36.82|0
1656506700000|2022-06-29 12:45:00|39.28|36.88|39.28|36.88|39.51|37.11|38.97|36.57|0
1656507000000|2022-06-29 12:50:00|39.31|36.91|39.15|36.75|39.31|36.91|38.97|36.57|0
1656507300000|2022-06-29 12:55:00|39.18|36.78|39.24|36.84|39.62|37.22|39.12|36.72|0
1656507600000|2022-06-29 13:00:00|39.3|36.9|38.77|36.37|39.4|37|38.56|36.16|0
1656507900000|2022-06-29 13:05:00|38.67|36.27|39.08|36.68|39.36|36.96|38.61|36.21|0
1656508200000|2022-06-29 13:10:00|39|36.6|38.68|36.28|39.11|36.71|38.59|36.19|0
1656508500000|2022-06-29 13:15:00|38.71|36.31|38.22|35.82|39.11|36.71|38.1|35.7|0
1656508800000|2022-06-29 13:20:00|38.25|35.85|38.52|36.12|38.7|36.3|38.19|35.79|0
1656509100000|2022-06-29 13:25:00|38.49|36.09|39.01|36.61|39.26|36.86|38.49|36.09|0
1656509400000|2022-06-29 13:30:00|38.85|36.45|41.28|38.88|41.51|39.11|38.4|36|0
1656509700000|2022-06-29 13:35:00|41.35|38.95|41.7|39.3|41.8|39.4|40.15|37.75|0
1656510000000|2022-06-29 13:40:00|41.8|39.4|41.7|39.3|42.26|39.86|41.12|38.72|0
1656510300000|2022-06-29 13:45:00|42.03|39.63|41.11|38.71|42.53|40.13|40.99|38.59|0
1656510600000|2022-06-29 13:50:00|41.21|38.81|38.54|36.14|41.28|38.88|38.21|35.81|0
1656510900000|2022-06-29 13:55:00|38.63|36.23|39.15|36.75|39.43|37.03|38.54|36.14|0
1656511200000|2022-06-29 14:00:00|39.18|36.78|37.33|34.93|39.77|37.37|37.04|34.64|0
1656511500000|2022-06-29 14:05:00|37.45|35.05|38.46|36.06|38.71|36.31|37.36|34.96|0
1656511800000|2022-06-29 14:10:00|38.49|36.09|38.77|36.37|38.77|36.37|37.52|35.12|0
1656512100000|2022-06-29 14:15:00|38.8|36.4|40.3|37.9|40.52|38.12|38.49|36.09|0
1656512400000|2022-06-29 14:20:00|40.36|37.96|39.79|37.39|40.42|38.02|39.76|37.36|0
1656512700000|2022-06-29 14:25:00|39.66|37.26|38.73|36.33|39.72|37.32|38.03|35.63|0
1656513000000|2022-06-29 14:30:00|38.71|36.31|38.34|35.94|38.94|36.54|37.44|35.04|0
1656513300000|2022-06-29 14:35:00|38.37|35.97|38.65|36.25|39.83|37.43|38.37|35.97|0
1656513600000|2022-06-29 14:40:00|38.62|36.22|37.7|35.3|38.83|36.43|37.48|35.08|0
1656513900000|2022-06-29 14:45:00|37.64|35.24|38.08|35.68|38.43|36.03|37.37|34.97|0
1656514200000|2022-06-29 14:50:00|38.06|35.66|38.15|35.75|38.67|36.27|37.37|34.97|0
1656514500000|2022-06-29 14:55:00|38.18|35.78|38.94|36.54|39.04|36.64|38.12|35.72|0
1656514800000|2022-06-29 15:00:00|39.04|36.64|39.39|36.99|39.47|37.07|38.64|36.24|0
1656515100000|2022-06-29 15:05:00|39.41|37.01|39.28|36.88|40|37.6|38.88|36.48|0
1656515400000|2022-06-29 15:10:00|39.25|36.85|39.65|37.25|39.81|37.41|38.88|36.48|0
1656515700000|2022-06-29 15:15:00|39.59|37.19|39.87|37.47|40.03|37.63|39.12|36.72|0
1656516000000|2022-06-29 15:20:00|39.97|37.57|40.57|38.17|40.99|38.59|39.81|37.41|0
1656516300000|2022-06-29 15:25:00|40.54|38.14|40.55|38.15|40.68|38.28|39.51|37.11|0
1656516600000|2022-06-29 15:30:00|40.58|38.18|39.97|37.57|40.93|38.53|39.74|37.34|0
1656516900000|2022-06-29 15:35:00|39.88|37.48|39.87|37.47|40.07|37.67|39.07|36.67|0
1656517200000|2022-06-29 15:40:00|39.84|37.44|40.66|38.26|40.7|38.3|39.55|37.15|0
1656517500000|2022-06-29 15:45:00|40.62|38.22|40.49|38.09|40.84|38.44|39.96|37.56|0
1656517800000|2022-06-29 15:50:00|40.56|38.16|39.7|37.3|40.65|38.25|39.55|37.15|0
1656518100000|2022-06-29 15:55:00|39.8|37.4|40.11|37.71|40.68|38.28|39.77|37.37|0
1656518400000|2022-06-29 16:00:00|40.17|37.77|40.39|37.99|40.81|38.41|40.01|37.61|0
1656518700000|2022-06-29 16:05:00|40.36|37.96|40.47|38.07|41.16|38.76|40.22|37.82|0
1656519000000|2022-06-29 16:10:00|40.44|38.04|40.79|38.39|41.08|38.68|40.22|37.82|0
1656519300000|2022-06-29 16:15:00|40.86|38.46|40.57|38.17|40.86|38.46|40.31|37.91|0
1656519600000|2022-06-29 16:20:00|40.5|38.1|41.45|39.05|41.5|39.1|40.21|37.81|0
1656519900000|2022-06-29 16:25:00|41.47|39.07|41.86|39.46|42.03|39.63|41.47|39.07|0
1656520200000|2022-06-29 16:30:00|41.93|39.53|41.56|39.16|41.93|39.53|41.24|38.84|0
1656520500000|2022-06-29 16:35:00|41.63|39.23|40.52|38.12|41.63|39.23|40.17|37.77|0
1656520800000|2022-06-29 16:40:00|40.55|38.15|40.49|38.09|40.81|38.41|40.38|37.98|0
1656521100000|2022-06-29 16:45:00|40.52|38.12|40.87|38.47|41|38.6|40.2|37.8|0
1656521400000|2022-06-29 16:50:00|40.9|38.5|40.84|38.44|41.03|38.63|40.45|38.05|0
1656521700000|2022-06-29 16:55:00|40.77|38.37|40.48|38.08|41.13|38.73|40.32|37.92|0
1656522000000|2022-06-29 17:00:00|40.51|38.11|40.77|38.37|40.83|38.43|40.29|37.89|0
1656522300000|2022-06-29 17:05:00|40.67|38.27|39.81|37.41|40.93|38.53|39.81|37.41|0
1656522600000|2022-06-29 17:10:00|39.74|37.34|40.39|37.99|40.47|38.07|39.49|37.09|0
1656522900000|2022-06-29 17:15:00|40.44|38.04|40.84|38.44|41.07|38.67|40.44|38.04|0
1656523200000|2022-06-29 17:20:00|40.87|38.47|41|38.6|41.19|38.79|40.87|38.47|0
1656523500000|2022-06-29 17:25:00|41.03|38.63|40.16|37.76|41.16|38.76|39.97|37.57|0
1656523800000|2022-06-29 17:30:00|40.19|37.79|40.38|37.98|40.7|38.3|40.03|37.63|0
1656524100000|2022-06-29 17:35:00|40.35|37.95|39.74|37.34|40.35|37.95|39.65|37.25|0
1656524400000|2022-06-29 17:40:00|39.77|37.37|39.33|36.93|39.87|37.47|39.27|36.87|0
1656524700000|2022-06-29 17:45:00|39.23|36.83|39.55|37.15|39.61|37.21|39.17|36.77|0
1656525000000|2022-06-29 17:50:00|39.48|37.08|39.2|36.8|39.58|37.18|39.08|36.68|0
1656525300000|2022-06-29 17:55:00|39.17|36.77|38.55|36.15|39.17|36.77|38.48|36.08|0
1656525600000|2022-06-29 18:00:00|38.56|36.16|36.66|34.26|38.73|36.33|36.66|34.26|0
1656525900000|2022-06-29 18:05:00|36.68|34.28|36.89|34.49|37.13|34.73|36.6|34.2|0
1656526200000|2022-06-29 18:10:00|36.86|34.46|36.95|34.55|37.19|34.79|36.71|34.31|0
1656526500000|2022-06-29 18:15:00|36.98|34.58|36.97|34.57|37.01|34.61|36.62|34.22|0
1656526800000|2022-06-29 18:20:00|36.94|34.54|37.48|35.08|37.6|35.2|36.94|34.54|0
1656527100000|2022-06-29 18:25:00|37.45|35.05|37.09|34.69|37.63|35.23|36.91|34.51|0
1656527400000|2022-06-29 18:30:00|37.03|34.63|37.54|35.14|37.75|35.35|36.97|34.57|0
1656527700000|2022-06-29 18:35:00|37.48|35.08|37.96|35.56|37.99|35.59|37.48|35.08|0
1656528000000|2022-06-29 18:40:00|37.99|35.59|38.64|36.24|38.64|36.24|37.84|35.44|0
1656528300000|2022-06-29 18:45:00|38.76|36.36|38.79|36.39|38.98|36.58|38.54|36.14|0
1656528600000|2022-06-29 18:50:00|38.88|36.48|38.48|36.08|39.01|36.61|38.48|36.08|0
1656528900000|2022-06-29 18:55:00|38.45|36.05|38.51|36.11|38.6|36.2|38.14|35.74|0
1656529200000|2022-06-29 19:00:00|38.54|36.14|38.63|36.23|39.19|36.79|38.29|35.89|0
1656529500000|2022-06-29 19:05:00|38.6|36.2|37.85|35.45|38.75|36.35|37.85|35.45|0
1656529800000|2022-06-29 19:10:00|38.01|35.61|38.28|35.88|38.65|36.25|38.01|35.61|0
1656530100000|2022-06-29 19:15:00|38.31|35.91|37.43|35.03|38.53|36.13|36.86|34.46|0
1656530400000|2022-06-29 19:20:00|37.46|35.06|36.95|34.55|37.52|35.12|36.92|34.52|0
1656530700000|2022-06-29 19:25:00|36.92|34.52|36.26|33.86|37.08|34.68|36.23|33.83|0
1656531000000|2022-06-29 19:30:00|36.29|33.89|37.61|35.21|37.73|35.33|36.29|33.89|0
1656531300000|2022-06-29 19:35:00|37.64|35.24|37.73|35.33|38.07|35.67|37.43|35.03|0
1656531600000|2022-06-29 19:40:00|37.85|35.45|37.82|35.42|38.1|35.7|37.54|35.14|0
1656531900000|2022-06-29 19:45:00|37.76|35.36|38.42|36.02|38.7|36.3|37.54|35.14|0
1656532200000|2022-06-29 19:50:00|38.27|35.87|38.39|35.99|38.98|36.58|37.84|35.44|0
1656532500000|2022-06-29 19:55:00|38.33|35.93|37.92|35.52|38.33|35.93|37.38|34.98|0
1656532800000|2022-06-29 20:00:00|37.86|35.46|37.68|35.28|38.17|35.77|37.56|35.16|0
1656533100000|2022-06-29 20:05:00|37.65|35.25|37.8|35.4|37.89|35.49|37.56|35.16|0
1656533400000|2022-06-29 20:10:00|37.77|35.37|38.35|35.95|38.35|35.95|37.74|35.34|0
1656533700000|2022-06-29 20:15:00|38.45|35.65|38.11|35.31|38.49|35.69|38.11|35.31|0
1656534000000|2022-06-29 20:20:00|38.08|35.28|38.17|35.37|38.2|35.4|37.99|35.19|0
1656534300000|2022-06-29 20:25:00|38.19|35.39|38.14|35.34|38.22|35.42|37.96|35.16|0
1656534600000|2022-06-29 20:30:00|38.13|35.33|37.86|35.06|38.13|35.33|37.83|35.03|0
1656534900000|2022-06-29 20:35:00|37.92|35.12|37.95|35.15|37.98|35.18|37.88|35.08|0
1656535200000|2022-06-29 20:40:00|37.92|35.12|37.95|35.15|37.95|35.15|37.89|35.09|0
1656535500000|2022-06-29 20:45:00|37.92|35.12|37.78|34.98|37.92|35.12|37.78|34.98|0
1656535800000|2022-06-29 20:50:00|37.79|34.99|37.91|35.11|37.95|35.15|37.79|34.99|0
1656536100000|2022-06-29 20:55:00|37.94|35.14|37.87|35.07|37.97|35.17|37.82|35.02|0
1656536400000|2022-06-29 21:00:00|37.83|35.03|37.85|35.05|37.88|35.08|37.83|35.03|0
1656536700000|2022-06-29 21:05:00|37.84|35.04|37.88|35.08|37.89|35.09|37.84|35.04|0
1656537000000|2022-06-29 21:10:00|37.91|35.11|37.91|35.11|37.93|35.13|37.88|35.08|0
1656537300000|2022-06-29 21:15:00|37.9|35.1|37.88|35.08|37.9|35.1|37.88|35.08|0
1656537600000|2022-06-29 21:20:00|37.89|35.09|37.88|35.08|37.89|35.09|37.88|35.08|0
1656537900000|2022-06-29 21:25:00|37.87|35.07|37.86|35.06|37.88|35.08|37.85|35.05|0
1656538200000|2022-06-29 21:30:00|37.88|35.08|37.91|35.11|37.92|35.12|37.88|35.08|0
1656538500000|2022-06-29 21:35:00|37.88|35.08|37.91|35.11|37.91|35.11|37.88|35.08|0
1656538800000|2022-06-29 21:40:00|37.87|35.07|37.88|35.08|37.91|35.11|37.87|35.07|0
1656539100000|2022-06-29 21:45:00|37.9|35.1|37.9|35.1|37.9|35.1|37.9|35.1|0
1656539400000|2022-06-29 21:50:00|37.86|35.06|37.88|35.08|37.89|35.09|37.86|35.06|0
1656539700000|2022-06-29 21:55:00|37.89|35.09|37.9|35.1|37.9|35.1|37.87|35.07|0
1656540000000|2022-06-29 22:00:00|37.71|34.91|37.97|35.17|38|35.2|37.71|34.91|0
1656540300000|2022-06-29 22:05:00|37.94|35.14|38.04|35.24|38.15|35.35|37.91|35.11|0
1656540600000|2022-06-29 22:10:00|38.03|35.23|38.15|35.35|38.18|35.38|38.03|35.23|0
1656540900000|2022-06-29 22:15:00|38.18|35.38|37.99|35.19|38.18|35.38|37.89|35.09|0
1656541200000|2022-06-29 22:20:00|37.98|35.18|37.87|35.07|37.99|35.19|37.84|35.04|0
1656541500000|2022-06-29 22:25:00|37.84|35.04|37.77|34.97|37.84|35.04|37.71|34.91|0
1656541800000|2022-06-29 22:30:00|37.76|34.96|37.89|35.09|37.94|35.14|37.74|34.94|0
1656542100000|2022-06-29 22:35:00|37.91|35.11|37.98|35.18|37.98|35.18|37.91|35.11|0
1656542400000|2022-06-29 22:40:00|37.97|35.17|37.98|35.18|38.01|35.21|37.95|35.15|0
1656542700000|2022-06-29 22:45:00|37.96|35.16|37.98|35.18|38.07|35.27|37.95|35.15|0
1656543000000|2022-06-29 22:50:00|38.01|35.21|37.84|35.04|38.01|35.21|37.76|34.96|0
1656543300000|2022-06-29 22:55:00|37.82|35.02|37.97|35.17|38|35.2|37.82|35.02|0
1656543600000|2022-06-29 23:00:00|37.96|35.16|38.21|35.41|38.25|35.45|37.94|35.14|0
1656543900000|2022-06-29 23:05:00|38.24|35.44|38.18|35.38|38.24|35.44|38.12|35.32|0
1656544200000|2022-06-29 23:10:00|38.15|35.35|38.1|35.3|38.15|35.35|38.06|35.26|0
1656544500000|2022-06-29 23:15:00|38.13|35.33|38.15|35.35|38.18|35.38|38.06|35.26|0
1656544800000|2022-06-29 23:20:00|38.11|35.31|38.51|35.71|38.57|35.77|38.11|35.31|0
1656545100000|2022-06-29 23:25:00|38.5|35.7|38.54|35.74|38.6|35.8|38.42|35.62|0
1656545400000|2022-06-29 23:30:00|38.56|35.76|38.51|35.71|38.73|35.93|38.51|35.71|0
1656545700000|2022-06-29 23:35:00|38.52|35.72|38.47|35.67|38.54|35.74|38.38|35.58|0
1656546000000|2022-06-29 23:40:00|38.44|35.64|38.38|35.58|38.5|35.7|38.35|35.55|0
1656546300000|2022-06-29 23:45:00|38.35|35.55|38.31|35.51|38.44|35.64|38.29|35.49|0
1656546600000|2022-06-29 23:50:00|38.35|35.55|38.51|35.71|38.53|35.73|38.31|35.51|0
1656546900000|2022-06-29 23:55:00|38.56|35.76|38.46|35.66|38.56|35.76|38.4|35.6|0
1656547200000|2022-06-30 00:00:00|38.49|35.69|38.72|35.92|39.34|36.54|38.43|35.63|0
1656547500000|2022-06-30 00:05:00|38.65|35.85|38.43|35.63|38.65|35.85|38.27|35.47|0
1656547800000|2022-06-30 00:10:00|38.46|35.66|38.49|35.69|38.71|35.91|38.39|35.59|0
1656548100000|2022-06-30 00:15:00|38.52|35.72|38.48|35.68|38.86|36.06|38.39|35.59|0
1656548400000|2022-06-30 00:20:00|38.47|35.67|38.92|36.12|39.33|36.53|38.33|35.53|0
1656548700000|2022-06-30 00:25:00|38.89|36.09|38.9|36.1|39.01|36.21|38.75|35.95|0
1656549000000|2022-06-30 00:30:00|38.87|36.07|39.01|36.21|39.04|36.24|38.62|35.82|0
1656549300000|2022-06-30 00:35:00|39.03|36.23|38.93|36.13|39.03|36.23|38.74|35.94|0
1656549600000|2022-06-30 00:40:00|38.91|36.11|38.59|35.79|38.91|36.11|38.49|35.69|0
1656549900000|2022-06-30 00:45:00|38.55|35.75|38.83|36.03|38.88|36.08|38.51|35.71|0
1656550200000|2022-06-30 00:50:00|38.86|36.06|38.97|36.17|39.02|36.22|38.75|35.95|0
1656550500000|2022-06-30 00:55:00|38.95|36.15|38.9|36.1|39.05|36.25|38.83|36.03|0
1656550800000|2022-06-30 01:00:00|38.94|36.14|39.34|36.54|39.39|36.59|38.94|36.14|0
1656551100000|2022-06-30 01:05:00|39.32|36.52|39.62|36.82|39.62|36.82|39.17|36.37|0
1656551400000|2022-06-30 01:10:00|39.57|36.77|39.76|36.96|39.92|37.12|39.56|36.76|0
1656551700000|2022-06-30 01:15:00|39.79|36.99|40.11|37.31|40.24|37.44|39.79|36.99|0
1656552000000|2022-06-30 01:20:00|40.09|37.29|39.98|37.18|40.17|37.37|39.82|37.02|0
1656552300000|2022-06-30 01:25:00|39.95|37.15|39.88|37.08|40.07|37.27|39.85|37.05|0
1656552600000|2022-06-30 01:30:00|39.85|37.05|39.59|36.79|40.04|37.24|39.5|36.7|0
1656552900000|2022-06-30 01:35:00|39.56|36.76|39.53|36.73|39.69|36.89|39.35|36.55|0
1656553200000|2022-06-30 01:40:00|39.57|36.77|39.55|36.75|39.84|37.04|39.49|36.69|0
1656553500000|2022-06-30 01:45:00|39.52|36.72|39.71|36.91|39.74|36.94|39.43|36.63|0
1656553800000|2022-06-30 01:50:00|39.73|36.93|39.74|36.94|39.77|36.97|39.46|36.66|0
1656554100000|2022-06-30 01:55:00|39.72|36.92|40.12|37.32|40.15|37.35|39.72|36.92|0
1656554400000|2022-06-30 02:00:00|40.02|37.22|39.81|37.01|40.12|37.32|39.8|37|0
1656554700000|2022-06-30 02:05:00|39.8|37|39.7|36.9|39.99|37.19|39.7|36.9|0
1656555000000|2022-06-30 02:10:00|39.64|36.84|39.59|36.79|39.73|36.93|39.48|36.68|0
1656555300000|2022-06-30 02:15:00|39.6|36.8|39.55|36.75|39.66|36.86|39.5|36.7|0
1656555600000|2022-06-30 02:20:00|39.54|36.74|39.36|36.56|39.57|36.77|39.22|36.42|0
1656555900000|2022-06-30 02:25:00|39.34|36.54|39.03|36.23|39.42|36.62|38.97|36.17|0
1656556200000|2022-06-30 02:30:00|39|36.2|39.17|36.37|39.17|36.37|38.86|36.06|0
1656556500000|2022-06-30 02:35:00|39.18|36.38|39.2|36.4|39.28|36.48|39.09|36.29|0
1656556800000|2022-06-30 02:40:00|39.21|36.41|39.07|36.27|39.29|36.49|39.05|36.25|0
1656557100000|2022-06-30 02:45:00|39.02|36.22|39.52|36.72|39.6|36.8|38.96|36.16|0
1656557400000|2022-06-30 02:50:00|39.46|36.66|39.3|36.5|39.55|36.75|39.27|36.47|0
1656557700000|2022-06-30 02:55:00|39.27|36.47|39.14|36.34|39.3|36.5|38.98|36.18|0
1656558000000|2022-06-30 03:00:00|39.08|36.28|39|36.2|39.18|36.38|38.98|36.18|0
1656558300000|2022-06-30 03:05:00|38.98|36.18|39.04|36.24|39.2|36.4|38.88|36.08|0
1656558600000|2022-06-30 03:10:00|39.01|36.21|39.1|36.3|39.16|36.36|38.95|36.15|0
1656558900000|2022-06-30 03:15:00|39.13|36.33|39.1|36.3|39.22|36.42|38.94|36.14|0
1656559200000|2022-06-30 03:20:00|39.13|36.33|39.03|36.23|39.17|36.37|39.03|36.23|0
1656559500000|2022-06-30 03:25:00|39.06|36.26|39.06|36.26|39.12|36.32|39.03|36.23|0
1656559800000|2022-06-30 03:30:00|39.12|36.32|39.28|36.48|39.34|36.54|39.03|36.23|0
1656560100000|2022-06-30 03:35:00|39.25|36.45|39.4|36.6|39.46|36.66|39.21|36.41|0
1656560400000|2022-06-30 03:40:00|39.42|36.62|39.43|36.63|39.49|36.69|39.3|36.5|0
1656560700000|2022-06-30 03:45:00|39.46|36.66|39.74|36.94|39.81|37.01|39.4|36.6|0
1656561000000|2022-06-30 03:50:00|39.71|36.91|39.64|36.84|39.71|36.91|39.61|36.81|0
1656561300000|2022-06-30 03:55:00|39.66|36.86|39.61|36.81|39.71|36.91|39.52|36.72|0
1656561600000|2022-06-30 04:00:00|39.6|36.8|39.67|36.87|39.77|36.97|39.48|36.68|0
1656561900000|2022-06-30 04:05:00|39.64|36.84|39.7|36.9|39.7|36.9|39.54|36.74|0
1656562200000|2022-06-30 04:10:00|39.73|36.93|39.54|36.74|39.76|36.96|39.48|36.68|0
1656562500000|2022-06-30 04:15:00|39.51|36.71|39.38|36.58|39.57|36.77|39.38|36.58|0
1656562800000|2022-06-30 04:20:00|39.41|36.61|39.47|36.67|39.57|36.77|39.41|36.61|0
1656563100000|2022-06-30 04:25:00|39.49|36.69|39.53|36.73|39.53|36.73|39.41|36.61|0
1656563400000|2022-06-30 04:30:00|39.52|36.72|39.56|36.76|39.69|36.89|39.44|36.64|0
1656563700000|2022-06-30 04:35:00|39.58|36.78|39.75|36.95|39.84|37.04|39.55|36.75|0
1656564000000|2022-06-30 04:40:00|39.73|36.93|39.62|36.82|39.76|36.96|39.52|36.72|0
1656564300000|2022-06-30 04:45:00|39.6|36.8|39.68|36.88|39.71|36.91|39.59|36.79|0
1656564600000|2022-06-30 04:50:00|39.7|36.9|39.79|36.99|39.79|36.99|39.61|36.81|0
1656564900000|2022-06-30 04:55:00|39.77|36.97|39.77|36.97|39.93|37.13|39.71|36.91|0
1656565200000|2022-06-30 05:00:00|39.75|36.95|39.77|36.97|40.02|37.22|39.61|36.81|0
1656565500000|2022-06-30 05:05:00|39.75|36.95|39.88|37.08|40.01|37.21|39.74|36.94|0
1656565800000|2022-06-30 05:10:00|39.86|37.06|39.89|37.09|40.08|37.28|39.83|37.03|0
1656566100000|2022-06-30 05:15:00|39.86|37.06|40.05|37.25|40.05|37.25|39.68|36.88|0
1656566400000|2022-06-30 05:20:00|40.08|37.28|40.53|37.73|40.53|37.73|40.01|37.21|0
1656566700000|2022-06-30 05:25:00|40.65|37.85|42.03|39.23|42.26|39.46|40.65|37.85|0
1656567000000|2022-06-30 05:30:00|42.06|39.26|42.22|39.42|42.29|39.49|42.02|39.22|0
1656567300000|2022-06-30 05:35:00|42.29|39.49|42.44|39.64|42.62|39.82|42.25|39.45|0
1656567600000|2022-06-30 05:40:00|42.45|39.65|42.89|40.09|43.02|40.22|42.39|39.59|0
1656567900000|2022-06-30 05:45:00|42.91|40.11|42.55|39.75|42.91|40.11|42.35|39.55|0
1656568200000|2022-06-30 05:50:00|42.51|39.71|42.75|39.95|42.75|39.95|42.38|39.58|0
1656568500000|2022-06-30 05:55:00|42.71|39.91|42.5|39.7|42.84|40.04|42.33|39.53|0
1656568800000|2022-06-30 06:00:00|42.36|39.56|42.9|40.1|42.97|40.17|42.16|39.36|0
1656569100000|2022-06-30 06:05:00|42.93|40.13|43.58|40.78|43.61|40.81|42.88|40.08|0
1656569400000|2022-06-30 06:10:00|43.61|40.81|43.22|40.42|43.99|41.19|43.13|40.33|0
1656569700000|2022-06-30 06:15:00|43.16|40.36|43.26|40.46|43.37|40.57|42.99|40.19|0
1656570000000|2022-06-30 06:20:00|43.25|40.45|43.43|40.63|43.67|40.87|43.16|40.36|0
1656570300000|2022-06-30 06:25:00|43.4|40.6|44.2|41.4|44.32|41.52|43.36|40.56|0
1656570600000|2022-06-30 06:30:00|44.22|41.42|44.07|41.27|44.67|41.87|41.96|39.16|0
1656570900000|2022-06-30 06:35:00|44.1|41.3|44.59|41.79|45.44|42.64|44.07|41.27|0
1656571200000|2022-06-30 06:40:00|44.63|41.83|46|43.2|47.03|44.23|44.56|41.76|0
1656571500000|2022-06-30 06:45:00|46.03|43.23|45.64|42.84|46.14|43.34|45.53|42.73|0
1656571800000|2022-06-30 06:50:00|45.57|42.77|45.6|42.8|45.91|43.11|45.39|42.59|0
1656572100000|2022-06-30 06:55:00|45.53|42.73|45.44|42.64|45.69|42.89|45.23|42.43|0
1656572400000|2022-06-30 07:00:00|45.33|42.53|45.67|42.87|45.79|42.99|44.96|42.16|0
1656572700000|2022-06-30 07:05:00|45.52|43.12|45.36|42.96|46|43.6|45.07|42.67|0
1656573000000|2022-06-30 07:10:00|45.43|43.03|46.71|44.31|47.13|44.73|44.75|42.35|0
1656573300000|2022-06-30 07:15:00|46.92|44.52|47.32|44.92|47.8|45.4|46.92|44.52|0
1656573600000|2022-06-30 07:20:00|47.52|45.12|46.65|44.25|47.95|45.55|46.65|44.25|0
1656573900000|2022-06-30 07:25:00|46.6|44.2|46.52|44.12|46.78|44.38|45.86|43.46|0
1656574200000|2022-06-30 07:30:00|46.58|44.18|46.07|43.67|47.01|44.61|46.03|43.63|0
1656574500000|2022-06-30 07:35:00|46.02|43.62|46.23|43.83|46.34|43.94|45.74|43.34|0
1656574800000|2022-06-30 07:40:00|46.03|43.63|45.39|42.99|46.03|43.63|45.3|42.9|0
1656575100000|2022-06-30 07:45:00|45.35|42.95|44.62|42.22|45.93|43.53|44.62|42.22|0
1656575400000|2022-06-30 07:50:00|44.55|42.15|44.68|42.28|44.72|42.32|44.44|42.04|0
1656575700000|2022-06-30 07:55:00|44.72|42.32|44.86|42.46|45.07|42.67|44.52|42.12|0
1656576000000|2022-06-30 08:00:00|44.93|42.53|44.19|41.79|44.94|42.54|44.16|41.76|0
1656576300000|2022-06-30 08:05:00|44.26|41.86|44.53|42.13|44.74|42.34|43.95|41.55|0
1656576600000|2022-06-30 08:10:00|44.6|42.2|44.43|42.03|44.81|42.41|44.39|41.99|0
1656576900000|2022-06-30 08:15:00|44.46|42.06|45.06|42.66|45.09|42.69|44.36|41.96|0
1656577200000|2022-06-30 08:20:00|45.07|42.67|45.19|42.79|45.23|42.83|44.74|42.34|0
1656577500000|2022-06-30 08:25:00|45.16|42.76|45.37|42.97|45.48|43.08|45.02|42.62|0
1656577800000|2022-06-30 08:30:00|45.33|42.93|45.45|43.05|45.58|43.18|44.98|42.58|0
1656578100000|2022-06-30 08:35:00|45.47|43.07|44.48|42.08|45.68|43.28|44.21|41.81|0
1656578400000|2022-06-30 08:40:00|44.5|42.1|44.1|41.7|44.97|42.57|43.93|41.53|0
1656578700000|2022-06-30 08:45:00|44.13|41.73|45.02|42.62|45.16|42.76|44.1|41.7|0
1656579000000|2022-06-30 08:50:00|45.04|42.64|44.89|42.49|45.2|42.8|44.77|42.37|0
1656579300000|2022-06-30 08:55:00|44.93|42.53|45.1|42.7|45.28|42.88|44.79|42.39|0
1656579600000|2022-06-30 09:00:00|45.14|42.74|45.28|42.88|45.6|43.2|45.03|42.63|0
1656579900000|2022-06-30 09:05:00|45.56|43.16|45.77|43.37|45.92|43.52|45.12|42.72|0
1656580200000|2022-06-30 09:10:00|45.81|43.41|46.85|44.45|46.91|44.51|45.81|43.41|0
1656580500000|2022-06-30 09:15:00|46.91|44.51|47.18|44.78|47.22|44.82|46.87|44.47|0
1656580800000|2022-06-30 09:20:00|47.14|44.74|47.34|44.94|47.4|45|46.43|44.03|0
1656581100000|2022-06-30 09:25:00|47.36|44.96|47.48|45.08|47.49|45.09|47.27|44.87|0
1656581400000|2022-06-30 09:30:00|47.45|45.05|47.09|44.69|47.6|45.2|46.79|44.39|0
1656581700000|2022-06-30 09:35:00|47.07|44.67|46.94|44.54|47.38|44.98|46.94|44.54|0
1656582000000|2022-06-30 09:40:00|47.01|44.61|48.3|45.9|49.27|46.87|45.41|43.01|0
1656582300000|2022-06-30 09:45:00|48.26|45.86|47.04|44.64|48.36|45.96|46.97|44.57|0
1656582600000|2022-06-30 09:50:00|47.06|44.66|47.65|45.25|48.05|45.65|46.97|44.57|0
1656582900000|2022-06-30 09:55:00|47.68|45.28|46.03|43.63|48.65|46.25|46.03|43.63|0
1656583200000|2022-06-30 10:00:00|46.11|43.71|46.65|44.25|47.01|44.61|45.62|43.22|0
1656583500000|2022-06-30 10:05:00|46.57|44.17|46.5|44.1|47.01|44.61|46.46|44.06|0
1656583800000|2022-06-30 10:10:00|46.52|44.12|46.84|44.44|47.16|44.76|46.46|44.06|0
1656584100000|2022-06-30 10:15:00|46.85|44.45|46.85|44.45|46.96|44.56|46.73|44.33|0
1656584400000|2022-06-30 10:20:00|46.81|44.41|46.56|44.16|46.92|44.52|46.56|44.16|0
1656584700000|2022-06-30 10:25:00|46.52|44.12|47.5|45.1|47.5|45.1|46.52|44.12|0
1656585000000|2022-06-30 10:30:00|47.54|45.14|47.35|44.95|47.54|45.14|47.32|44.92|0
1656585300000|2022-06-30 10:35:00|47.43|45.03|47.8|45.4|47.88|45.48|47.39|44.99|0
1656585600000|2022-06-30 10:40:00|47.78|45.38|47.54|45.14|48.06|45.66|47.54|45.14|0
1656585900000|2022-06-30 10:45:00|47.58|45.18|47.73|45.33|47.88|45.48|47.36|44.96|0
1656586200000|2022-06-30 10:50:00|47.81|45.41|47.25|44.85|47.84|45.44|47.22|44.82|0
1656586500000|2022-06-30 10:55:00|47.23|44.83|46.96|44.56|47.25|44.85|46.8|44.4|0
1656586800000|2022-06-30 11:00:00|46.94|44.54|47.43|45.03|47.58|45.18|46.81|44.41|0
1656587100000|2022-06-30 11:05:00|47.47|45.07|47.12|44.72|47.5|45.1|47.12|44.72|0
1656587400000|2022-06-30 11:10:00|47.1|44.7|46.91|44.51|47.21|44.81|46.88|44.48|0
1656587700000|2022-06-30 11:15:00|46.9|44.5|47.16|44.76|47.35|44.95|46.77|44.37|0
1656588000000|2022-06-30 11:20:00|47.2|44.8|47.09|44.69|47.24|44.84|47|44.6|0
1656588300000|2022-06-30 11:25:00|47.11|44.71|46.78|44.38|47.27|44.87|46.69|44.29|0
1656588600000|2022-06-30 11:30:00|46.8|44.4|47.67|45.27|47.71|45.31|46.8|44.4|0
1656588900000|2022-06-30 11:35:00|47.71|45.31|48.04|45.64|48.15|45.75|47.56|45.16|0
1656589200000|2022-06-30 11:40:00|48.07|45.67|47.92|45.52|48.3|45.9|47.77|45.37|0
1656589500000|2022-06-30 11:45:00|47.9|45.5|48.03|45.63|48.35|45.95|47.9|45.5|0
1656589800000|2022-06-30 11:50:00|48.07|45.67|47.81|45.41|48.14|45.74|47.77|45.37|0
1656590100000|2022-06-30 11:55:00|47.84|45.44|48.02|45.62|48.17|45.77|47.66|45.26|0
1656590400000|2022-06-30 12:00:00|48.04|45.64|47.44|45.04|48.17|45.77|47.33|44.93|0
1656590700000|2022-06-30 12:05:00|47.36|44.96|47.66|45.26|47.77|45.37|47.33|44.93|0
1656591000000|2022-06-30 12:10:00|47.62|45.22|47.03|44.63|47.66|45.26|46.96|44.56|0
1656591300000|2022-06-30 12:15:00|47.05|44.65|47.29|44.89|47.32|44.92|46.96|44.56|0
1656591600000|2022-06-30 12:20:00|47.32|44.92|46.48|44.08|47.36|44.96|46.23|43.83|0
1656591900000|2022-06-30 12:25:00|46.52|44.12|46.7|44.3|46.7|44.3|46.27|43.87|0
1656592200000|2022-06-30 12:30:00|46.73|44.33|45.06|42.66|46.73|44.33|44.74|42.34|0
1656592500000|2022-06-30 12:35:00|45.09|42.69|45.48|43.08|45.48|43.08|44.67|42.27|0
1656592800000|2022-06-30 12:40:00|45.44|43.04|45.26|42.86|45.9|43.5|45.07|42.67|0
1656593100000|2022-06-30 12:45:00|45.19|42.79|45.01|42.61|45.19|42.79|44.66|42.26|0
1656593400000|2022-06-30 12:50:00|44.91|42.51|45.75|43.35|46.18|43.78|44.91|42.51|0
1656593700000|2022-06-30 12:55:00|45.79|43.39|46.76|44.36|46.76|44.36|45.75|43.35|0
1656594000000|2022-06-30 13:00:00|46.78|44.38|46.25|43.85|46.98|44.58|46.21|43.81|0
1656594300000|2022-06-30 13:05:00|46.32|43.92|45.78|43.38|46.46|44.06|45.64|43.24|0
1656594600000|2022-06-30 13:10:00|45.96|43.56|45.95|43.55|46.14|43.74|45.78|43.38|0
1656594900000|2022-06-30 13:15:00|45.92|43.52|45.17|42.77|46.06|43.66|45|42.6|0
1656595200000|2022-06-30 13:20:00|45.21|42.81|45.41|43.01|45.49|43.09|45.06|42.66|0
1656595500000|2022-06-30 13:25:00|45.49|43.09|45.52|43.12|45.77|43.37|45.13|42.73|0
1656595800000|2022-06-30 13:30:00|45.41|43.01|44.89|42.49|46.99|44.59|44|41.6|0
1656596100000|2022-06-30 13:35:00|45|42.6|47.68|45.28|47.75|45.35|44.8|42.4|0
1656596400000|2022-06-30 13:40:00|47.9|45.5|47.49|45.09|48.18|45.78|46.9|44.5|0
1656596700000|2022-06-30 13:45:00|47.52|45.12|47.55|45.15|48.23|45.83|47.01|44.61|0
1656597000000|2022-06-30 13:50:00|47.63|45.23|48.9|46.5|48.94|46.54|47.44|45.04|0
1656597300000|2022-06-30 13:55:00|48.94|46.54|49.24|46.84|49.72|47.32|48.48|46.08|0
1656597600000|2022-06-30 14:00:00|49.31|46.91|50.12|47.72|50.51|48.11|49.31|46.91|0
1656597900000|2022-06-30 14:05:00|50.2|47.8|50|47.6|50.39|47.99|49.48|47.08|0
1656598200000|2022-06-30 14:10:00|49.69|47.29|48.96|46.56|50.7|48.3|48.93|46.53|0
1656598500000|2022-06-30 14:15:00|48.89|46.49|49.22|46.82|49.88|47.48|48.57|46.17|0
1656598800000|2022-06-30 14:20:00|49.33|46.93|49.44|47.04|50.14|47.74|49.18|46.78|0
1656599100000|2022-06-30 14:25:00|49.6|47.2|49.4|47|49.71|47.31|48.95|46.55|0
1656599400000|2022-06-30 14:30:00|49.36|46.96|47.15|44.75|49.71|47.31|47.08|44.68|0
1656599700000|2022-06-30 14:35:00|47.23|44.83|48.37|45.97|48.37|45.97|47.15|44.75|0
1656600000000|2022-06-30 14:40:00|48.52|46.12|48.96|46.56|48.96|46.56|48.22|45.82|0
1656600300000|2022-06-30 14:45:00|48.97|46.57|47.71|45.31|48.97|46.57|47.56|45.16|0
1656600600000|2022-06-30 14:50:00|47.67|45.27|46.17|43.77|47.78|45.38|45.85|43.45|0
1656600900000|2022-06-30 14:55:00|46.14|43.74|45.31|42.91|46.32|43.92|45.13|42.73|0
1656601200000|2022-06-30 15:00:00|45.35|42.95|46.31|43.91|46.57|44.17|45.31|42.91|0
1656601500000|2022-06-30 15:05:00|46.17|43.77|45.06|42.66|46.17|43.77|44.92|42.52|0
1656601800000|2022-06-30 15:10:00|44.99|42.59|45.48|43.08|45.77|43.37|44.85|42.45|0
1656602100000|2022-06-30 15:15:00|45.55|43.15|45.3|42.9|45.58|43.18|44.77|42.37|0
1656602400000|2022-06-30 15:20:00|45.44|43.04|43.92|41.52|45.44|43.04|43.75|41.35|0
1656602700000|2022-06-30 15:25:00|44.02|41.62|43.22|40.82|44.02|41.62|42.49|40.09|0
1656603000000|2022-06-30 15:30:00|43.33|40.93|43.91|41.51|44.05|41.65|43.02|40.62|0
1656603300000|2022-06-30 15:35:00|43.94|41.54|43.53|41.13|44.43|42.03|43.49|41.09|0
1656603600000|2022-06-30 15:40:00|43.46|41.06|43.11|40.71|43.76|41.36|42.94|40.54|0
1656603900000|2022-06-30 15:45:00|43.04|40.64|42.4|40|43.25|40.85|42.13|39.73|0
1656604200000|2022-06-30 15:50:00|42.47|40.07|42.3|39.9|42.97|40.57|42.26|39.86|0
1656604500000|2022-06-30 15:55:00|42.26|39.86|41.86|39.46|42.84|40.44|41.76|39.36|0
1656604800000|2022-06-30 16:00:00|41.83|39.43|42.39|39.99|42.56|40.16|41.76|39.36|0
1656605100000|2022-06-30 16:05:00|42.36|39.96|43.47|41.07|43.58|41.18|42.36|39.96|0
1656605400000|2022-06-30 16:10:00|43.54|41.14|42.79|40.39|43.73|41.33|42.79|40.39|0
1656605700000|2022-06-30 16:15:00|42.86|40.46|42.39|39.99|43.27|40.87|42.25|39.85|0
1656606000000|2022-06-30 16:20:00|42.35|39.95|40.77|38.37|42.55|40.15|40.77|38.37|0
1656606300000|2022-06-30 16:25:00|40.74|38.34|39.93|37.53|40.83|38.43|39.81|37.41|0
1656606600000|2022-06-30 16:30:00|39.81|37.41|39.74|37.34|39.87|37.47|38.99|36.59|0
1656606900000|2022-06-30 16:35:00|39.77|37.37|40.28|37.88|40.98|38.58|39.77|37.37|0
1656607200000|2022-06-30 16:40:00|40.24|37.84|39.92|37.52|40.44|38.04|39.71|37.31|0
1656607500000|2022-06-30 16:45:00|39.84|37.44|40.38|37.98|40.38|37.98|39.39|36.99|0
1656607800000|2022-06-30 16:50:00|40.33|37.93|40.05|37.65|40.68|38.28|40.02|37.62|0
1656608100000|2022-06-30 16:55:00|40.02|37.62|40.05|37.65|40.4|38|39.74|37.34|0
1656608400000|2022-06-30 17:00:00|39.99|37.59|39.6|37.2|40.08|37.68|39.35|36.95|0
1656608700000|2022-06-30 17:05:00|39.57|37.17|40.72|38.32|40.82|38.42|39.57|37.17|0
1656609000000|2022-06-30 17:10:00|40.75|38.35|42.4|40|42.43|40.03|40.72|38.32|0
1656609300000|2022-06-30 17:15:00|42.3|39.9|42.03|39.63|42.43|40.03|41.86|39.46|0
1656609600000|2022-06-30 17:20:00|41.99|39.59|41.01|38.61|42.86|40.46|41.01|38.61|0
1656609900000|2022-06-30 17:25:00|41.11|38.71|40.85|38.45|41.14|38.74|40.69|38.29|0
1656610200000|2022-06-30 17:30:00|40.88|38.48|40.52|38.12|40.88|38.48|40.23|37.83|0
1656610500000|2022-06-30 17:35:00|40.55|38.15|40.26|37.86|40.57|38.17|40.07|37.67|0
1656610800000|2022-06-30 17:40:00|40.13|37.73|41.3|38.9|41.3|38.9|39.59|37.19|0
1656611100000|2022-06-30 17:45:00|41.23|38.83|39.84|37.44|41.23|38.83|39.81|37.41|0
1656611400000|2022-06-30 17:50:00|39.83|37.43|39.4|37|39.95|37.55|38.93|36.53|0
1656611700000|2022-06-30 17:55:00|39.37|36.97|39.68|37.28|39.95|37.55|39.37|36.97|0
1656612000000|2022-06-30 18:00:00|39.62|37.22|39.55|37.15|40.15|37.75|39.52|37.12|0
1656612300000|2022-06-30 18:05:00|39.61|37.21|40.41|38.01|40.6|38.2|39.39|36.99|0
1656612600000|2022-06-30 18:10:00|40.47|38.07|40.27|37.87|40.9|38.5|39.67|37.27|0
1656612900000|2022-06-30 18:15:00|40.46|38.06|39.76|37.36|40.63|38.23|39.6|37.2|0
1656613200000|2022-06-30 18:20:00|39.69|37.29|41.27|38.87|41.27|38.87|39.63|37.23|0
1656613500000|2022-06-30 18:25:00|41.31|38.91|40.65|38.25|41.84|39.44|40.46|38.06|0
1656613800000|2022-06-30 18:30:00|40.75|38.35|40.3|37.9|40.97|38.57|40.12|37.72|0
1656614100000|2022-06-30 18:35:00|40.32|37.92|40.22|37.82|40.7|38.3|40.09|37.69|0
1656614400000|2022-06-30 18:40:00|40.25|37.85|42.12|39.72|42.12|39.72|40.25|37.85|0
1656614700000|2022-06-30 18:45:00|42.06|39.66|41.69|39.29|42.26|39.86|41.26|38.86|0
1656615000000|2022-06-30 18:50:00|41.65|39.25|42.42|40.02|42.86|40.46|41.65|39.25|0
1656615300000|2022-06-30 18:55:00|42.46|40.06|42.27|39.87|42.76|40.36|41.42|39.02|0
1656615600000|2022-06-30 19:00:00|42.34|39.94|42.44|40.04|42.67|40.27|41.9|39.5|0
1656615900000|2022-06-30 19:05:00|42.54|40.14|43.83|41.43|44.4|42|42.47|40.07|0
1656616200000|2022-06-30 19:10:00|43.9|41.5|43.47|41.07|43.9|41.5|43.41|41.01|0
1656616500000|2022-06-30 19:15:00|43.65|41.25|44.38|41.98|44.63|42.23|43.65|41.25|0
1656616800000|2022-06-30 19:20:00|44.35|41.95|43.23|40.83|44.35|41.95|43.19|40.79|0
1656617100000|2022-06-30 19:25:00|43.19|40.79|41.39|38.99|43.19|40.79|41.36|38.96|0
1656617400000|2022-06-30 19:30:00|41.56|39.16|40.5|38.1|41.69|39.29|40.41|38.01|0
1656617700000|2022-06-30 19:35:00|40.57|38.17|41.02|38.62|41.09|38.69|39.82|37.42|0
1656618000000|2022-06-30 19:40:00|41.06|38.66|42.24|39.84|42.63|40.23|40.7|38.3|0
1656618300000|2022-06-30 19:45:00|42.39|39.99|41.82|39.42|42.5|40.1|40.59|38.19|0
1656618600000|2022-06-30 19:50:00|41.92|39.52|43.56|41.16|44.01|41.61|40.95|38.55|0
1656618900000|2022-06-30 19:55:00|43.52|41.12|41.18|38.78|44.12|41.72|41.18|38.78|0
1656619200000|2022-06-30 20:00:00|40.69|38.29|41.73|39.33|42.77|40.37|40.69|38.29|0
1656619500000|2022-06-30 20:05:00|41.66|39.26|42.13|39.73|42.54|40.14|41.66|39.26|0
1656619800000|2022-06-30 20:10:00|42.16|39.76|42.4|40|42.43|40.03|41.59|39.19|0
1656620100000|2022-06-30 20:15:00|42.62|39.82|42.02|39.22|42.77|39.97|42.02|39.22|0
1656620400000|2022-06-30 20:20:00|42.04|39.24|41.91|39.11|42.08|39.28|41.75|38.95|0
1656620700000|2022-06-30 20:25:00|41.88|39.08|41.68|38.88|41.95|39.15|41.46|38.66|0
1656621000000|2022-06-30 20:30:00|41.78|38.98|41.67|38.87|42.08|39.28|41.67|38.87|0
1656621300000|2022-06-30 20:35:00|41.71|38.91|41.89|39.09|42.04|39.24|41.71|38.91|0
1656621600000|2022-06-30 20:40:00|41.92|39.12|41.79|38.99|41.97|39.17|41.74|38.94|0
1656621900000|2022-06-30 20:45:00|41.84|39.04|41.77|38.97|42.04|39.24|41.7|38.9|0
1656622200000|2022-06-30 20:50:00|41.83|39.03|42.12|39.32|42.3|39.5|41.75|38.95|0
1656622500000|2022-06-30 20:55:00|42.03|39.23|42.35|39.55|42.44|39.64|41.73|38.93|0
1656622800000|2022-06-30 21:00:00|42.3|39.5|42.32|39.52|42.36|39.56|42.26|39.46|0
1656623100000|2022-06-30 21:05:00|42.33|39.53|42.82|40.02|42.94|40.14|42.33|39.53|0
1656623400000|2022-06-30 21:10:00|42.83|40.03|42.99|40.19|42.99|40.19|42.83|40.03|0
1656623700000|2022-06-30 21:15:00|42.94|40.14|42.94|40.14|42.96|40.16|42.92|40.12|0
1656624000000|2022-06-30 21:20:00|42.93|40.13|42.91|40.11|42.93|40.13|42.85|40.05|0
1656624300000|2022-06-30 21:25:00|42.9|40.1|42.88|40.08|42.91|40.11|42.84|40.04|0
1656624600000|2022-06-30 21:30:00|42.87|40.07|42.87|40.07|42.88|40.08|42.84|40.04|0
1656624900000|2022-06-30 21:35:00|42.81|40.01|42.86|40.06|42.87|40.07|42.81|40.01|0
1656625200000|2022-06-30 21:40:00|42.84|40.04|42.83|40.03|42.84|40.04|42.82|40.02|0
1656625500000|2022-06-30 21:45:00|42.82|40.02|42.81|40.01|42.85|40.05|42.81|40.01|0
1656625800000|2022-06-30 21:50:00|42.83|40.03|42.86|40.06|42.86|40.06|42.83|40.03|0
1656626100000|2022-06-30 21:55:00|42.88|40.08|42.85|40.05|42.91|40.11|42.84|40.04|0
1656626400000|2022-06-30 22:00:00|42.76|39.96|43.22|40.42|43.32|40.52|42.72|39.92|0
1656626700000|2022-06-30 22:05:00|43.15|40.35|43.72|40.92|43.73|40.93|43.15|40.35|0
1656627000000|2022-06-30 22:10:00|43.73|40.93|43.97|41.17|44.01|41.21|43.42|40.62|0
1656627300000|2022-06-30 22:15:00|43.94|41.14|43.33|40.53|44.01|41.21|43.24|40.44|0
1656627600000|2022-06-30 22:20:00|43.35|40.55|43.31|40.51|43.35|40.55|43.17|40.37|0
1656627900000|2022-06-30 22:25:00|43.28|40.48|43.79|40.99|43.79|40.99|43.27|40.47|0
1656628200000|2022-06-30 22:30:00|43.74|40.94|43.55|40.75|43.74|40.94|43.34|40.54|0
1656628500000|2022-06-30 22:35:00|43.58|40.78|43.7|40.9|43.72|40.92|43.51|40.71|0
1656628800000|2022-06-30 22:40:00|43.72|40.92|43.42|40.62|43.75|40.95|43.4|40.6|0
1656629100000|2022-06-30 22:45:00|43.4|40.6|43.33|40.53|43.4|40.6|43.19|40.39|0
1656629400000|2022-06-30 22:50:00|43.31|40.51|43.07|40.27|43.36|40.56|42.98|40.18|0
1656629700000|2022-06-30 22:55:00|43.09|40.29|43.46|40.66|43.55|40.75|43.09|40.29|0
1656630000000|2022-06-30 23:00:00|43.45|40.65|43.36|40.56|43.5|40.7|43.24|40.44|0
1656630300000|2022-06-30 23:05:00|43.37|40.57|43.29|40.49|43.48|40.68|43.18|40.38|0
1656630600000|2022-06-30 23:10:00|43.28|40.48|43.28|40.48|43.32|40.52|43.18|40.38|0
1656630900000|2022-06-30 23:15:00|43.3|40.5|43.4|40.6|43.4|40.6|43.21|40.41|0
1656631200000|2022-06-30 23:20:00|43.42|40.62|43.21|40.41|43.63|40.83|43.21|40.41|0
1656631500000|2022-06-30 23:25:00|43.17|40.37|42.42|39.62|43.17|40.37|42.42|39.62|0
1656631800000|2022-06-30 23:30:00|42.45|39.65|42.72|39.92|42.72|39.92|42.35|39.55|0
1656632100000|2022-06-30 23:35:00|42.71|39.91|42.65|39.85|42.79|39.99|42.59|39.79|0
1656632400000|2022-06-30 23:40:00|42.67|39.87|42.57|39.77|42.67|39.87|42.35|39.55|0
1656632700000|2022-06-30 23:45:00|42.58|39.78|42.33|39.53|42.75|39.95|42.26|39.46|0
1656633000000|2022-06-30 23:50:00|42.31|39.51|41.79|38.99|42.31|39.51|41.67|38.87|0
1656633300000|2022-06-30 23:55:00|41.8|39|41.67|38.87|41.8|39|41.53|38.73|0
1656633600000|2022-07-01 00:00:00|41.57|38.77|41.32|38.52|41.78|38.98|41.28|38.48|0
1656633900000|2022-07-01 00:05:00|41.33|38.53|41.73|38.93|41.83|39.03|41.3|38.5|0
1656634200000|2022-07-01 00:10:00|41.74|38.94|41.66|38.86|41.79|38.99|41.59|38.79|0
1656634500000|2022-07-01 00:15:00|41.69|38.89|41.26|38.46|41.74|38.94|41.26|38.46|0
1656634800000|2022-07-01 00:20:00|41.27|38.47|41.72|38.92|41.75|38.95|41.17|38.37|0
1656635100000|2022-07-01 00:25:00|41.7|38.9|41.78|38.98|42.15|39.35|41.69|38.89|0
1656635400000|2022-07-01 00:30:00|41.77|38.97|41.76|38.96|42.15|39.35|41.7|38.9|0
1656635700000|2022-07-01 00:35:00|41.78|38.98|42.25|39.45|42.31|39.51|41.65|38.85|0
1656636000000|2022-07-01 00:40:00|42.28|39.48|42.47|39.67|42.66|39.86|42.23|39.43|0
1656636300000|2022-07-01 00:45:00|42.49|39.69|41.85|39.05|42.52|39.72|41.72|38.92|0
1656636600000|2022-07-01 00:50:00|41.81|39.01|42.05|39.25|42.11|39.31|41.71|38.91|0
1656636900000|2022-07-01 00:55:00|42.03|39.23|42.62|39.82|42.62|39.82|42|39.2|0
1656637200000|2022-07-01 01:00:00|42.6|39.8|42.66|39.86|42.78|39.98|42.26|39.46|0
1656637500000|2022-07-01 01:05:00|42.71|39.91|42.78|39.98|42.99|40.19|42.43|39.63|0
1656637800000|2022-07-01 01:10:00|42.81|40.01|42.91|40.11|43.29|40.49|42.76|39.96|0
1656638100000|2022-07-01 01:15:00|42.86|40.06|42.89|40.09|43.12|40.32|42.76|39.96|0
1656638400000|2022-07-01 01:20:00|42.88|40.08|43.15|40.35|43.18|40.38|42.86|40.06|0
1656638700000|2022-07-01 01:25:00|43.06|40.26|43.42|40.62|43.49|40.69|42.8|40|0
1656639000000|2022-07-01 01:30:00|43.45|40.65|43.97|41.17|44.08|41.28|43.45|40.65|0
1656639300000|2022-07-01 01:35:00|43.99|41.19|43.83|41.03|44.32|41.52|43.76|40.96|0
1656639600000|2022-07-01 01:40:00|43.76|40.96|43.95|41.15|43.95|41.15|43.55|40.75|0
1656639900000|2022-07-01 01:45:00|43.86|41.06|43.82|41.02|43.91|41.11|43.58|40.78|0
1656640200000|2022-07-01 01:50:00|43.86|41.06|43.54|40.74|43.86|41.06|43.34|40.54|0
1656640500000|2022-07-01 01:55:00|43.56|40.76|43.64|40.84|43.82|41.02|43.56|40.76|0
1656640800000|2022-07-01 02:00:00|43.68|40.88|43.19|40.39|43.92|41.12|43.13|40.33|0
1656641100000|2022-07-01 02:05:00|43.16|40.36|43.14|40.34|43.18|40.38|42.99|40.19|0
1656641400000|2022-07-01 02:10:00|43.12|40.32|42.86|40.06|43.12|40.32|42.64|39.84|0
1656641700000|2022-07-01 02:15:00|42.85|40.05|43.27|40.47|43.41|40.61|42.85|40.05|0
1656642000000|2022-07-01 02:20:00|43.25|40.45|43.87|41.07|43.89|41.09|43.25|40.45|0
1656642300000|2022-07-01 02:25:00|43.86|41.06|43.97|41.17|44.19|41.39|43.86|41.06|0
1656642600000|2022-07-01 02:30:00|43.94|41.14|44.89|42.09|45.14|42.34|43.84|41.04|0
1656642900000|2022-07-01 02:35:00|44.91|42.11|45.05|42.25|45.1|42.3|44.67|41.87|0
1656643200000|2022-07-01 02:40:00|45.06|42.26|45.17|42.37|45.38|42.58|44.74|41.94|0
1656643500000|2022-07-01 02:45:00|45.22|42.42|45.34|42.54|45.41|42.61|44.84|42.04|0
1656643800000|2022-07-01 02:50:00|45.38|42.58|45.59|42.79|45.84|43.04|45.31|42.51|0
1656644100000|2022-07-01 02:55:00|45.63|42.83|45.84|43.04|46.27|43.47|45.61|42.81|0
1656644400000|2022-07-01 03:00:00|45.91|43.11|45.91|43.11|46.09|43.29|45.75|42.95|0
1656644700000|2022-07-01 03:05:00|45.89|43.09|46.52|43.72|46.6|43.8|45.87|43.07|0
1656645000000|2022-07-01 03:10:00|46.56|43.76|47.37|44.57|47.37|44.57|46.47|43.67|0
1656645300000|2022-07-01 03:15:00|47.33|44.53|47.92|45.12|47.92|45.12|47.07|44.27|0
1656645600000|2022-07-01 03:20:00|47.89|45.09|47.18|44.38|47.92|45.12|47.14|44.34|0
1656645900000|2022-07-01 03:25:00|47.14|44.34|46.97|44.17|47.25|44.45|46.95|44.15|0
1656646200000|2022-07-01 03:30:00|47.01|44.21|46.78|43.98|47.25|44.45|46.69|43.89|0
1656646500000|2022-07-01 03:35:00|46.8|44|46.96|44.16|46.98|44.18|46.65|43.85|0
1656646800000|2022-07-01 03:40:00|46.98|44.18|47.87|45.07|48.14|45.34|46.98|44.18|0
1656647100000|2022-07-01 03:45:00|47.89|45.09|47.53|44.73|48.13|45.33|47.4|44.6|0
1656647400000|2022-07-01 03:50:00|47.57|44.77|47.05|44.25|47.61|44.81|46.97|44.17|0
1656647700000|2022-07-01 03:55:00|47.03|44.23|47.12|44.32|47.38|44.58|46.97|44.17|0
1656648000000|2022-07-01 04:00:00|47.15|44.35|46.67|43.87|47.23|44.43|46.64|43.84|0
1656648300000|2022-07-01 04:05:00|46.71|43.91|46.85|44.05|46.86|44.06|46.63|43.83|0
1656648600000|2022-07-01 04:10:00|46.82|44.02|47.72|44.92|47.89|45.09|46.71|43.91|0
1656648900000|2022-07-01 04:15:00|47.74|44.94|48.15|45.35|48.34|45.54|47.55|44.75|0
1656649200000|2022-07-01 04:20:00|48.23|45.43|47.77|44.97|48.45|45.65|47.61|44.81|0
1656649500000|2022-07-01 04:25:00|47.83|45.03|48.11|45.31|48.22|45.42|47.66|44.86|0
1656649800000|2022-07-01 04:30:00|48.07|45.27|47.41|44.61|48.07|45.27|47.3|44.5|0
1656650100000|2022-07-01 04:35:00|47.43|44.63|47.58|44.78|47.76|44.96|47.24|44.44|0
1656650400000|2022-07-01 04:40:00|47.56|44.76|47.15|44.35|47.56|44.76|46.91|44.11|0
1656650700000|2022-07-01 04:45:00|47.13|44.33|47.2|44.4|47.44|44.64|47.04|44.24|0
1656651000000|2022-07-01 04:50:00|47.16|44.36|47.18|44.38|47.24|44.44|46.94|44.14|0
1656651300000|2022-07-01 04:55:00|47.2|44.4|47.7|44.9|47.7|44.9|47.01|44.21|0
1656651600000|2022-07-01 05:00:00|47.72|44.92|47.68|44.88|47.98|45.18|47.42|44.62|0
1656651900000|2022-07-01 05:05:00|47.71|44.91|47.3|44.5|47.82|45.02|47.21|44.41|0
1656652200000|2022-07-01 05:10:00|47.34|44.54|47.59|44.79|47.59|44.79|47.17|44.37|0
1656652500000|2022-07-01 05:15:00|47.71|44.91|48.12|45.32|48.46|45.66|47.59|44.79|0
1656652800000|2022-07-01 05:20:00|48.15|45.35|48.11|45.31|48.32|45.52|47.96|45.16|0
1656653100000|2022-07-01 05:25:00|48.17|45.37|48.61|45.81|48.82|46.02|47.46|44.66|0
1656653400000|2022-07-01 05:30:00|48.64|45.84|49.02|46.22|49.29|46.49|48.57|45.77|0
1656653700000|2022-07-01 05:35:00|48.98|46.18|49.07|46.27|49.27|46.47|48.75|45.95|0
1656654000000|2022-07-01 05:40:00|49.02|46.22|48.41|45.61|49.02|46.22|48.33|45.53|0
1656654300000|2022-07-01 05:45:00|48.37|45.57|48.44|45.64|48.44|45.64|47.74|44.94|0
1656654600000|2022-07-01 05:50:00|48.43|45.63|48.31|45.51|48.48|45.68|48.18|45.38|0
1656654900000|2022-07-01 05:55:00|48.33|45.53|48.38|45.58|48.42|45.62|47.84|45.04|0
1656655200000|2022-07-01 06:00:00|48.55|45.75|48.29|45.49|49.04|46.24|48.01|45.21|0
1656655500000|2022-07-01 06:05:00|48.23|45.43|48.85|46.05|49.07|46.27|48.14|45.34|0
1656655800000|2022-07-01 06:10:00|48.96|46.16|48.28|45.48|48.98|46.18|48.13|45.33|0
1656656100000|2022-07-01 06:15:00|48.17|45.37|48.79|45.99|48.84|46.04|48.17|45.37|0
1656656400000|2022-07-01 06:20:00|48.8|46|48.31|45.51|48.84|46.04|47.98|45.18|0
1656656700000|2022-07-01 06:25:00|48.26|45.46|47.34|44.54|48.39|45.59|47.34|44.54|0
1656657000000|2022-07-01 06:30:00|47.23|44.43|47.23|44.43|47.78|44.98|46.25|43.45|0
1656657300000|2022-07-01 06:35:00|47.25|44.45|47.3|44.5|47.34|44.54|47.04|44.24|0
1656657600000|2022-07-01 06:40:00|47.32|44.52|47.74|44.94|47.78|44.98|47.28|44.48|0
1656657900000|2022-07-01 06:45:00|47.72|44.92|47.85|45.05|48.02|45.22|47.57|44.77|0
1656658200000|2022-07-01 06:50:00|47.83|45.03|47.72|44.92|47.87|45.07|47.57|44.77|0
1656658500000|2022-07-01 06:55:00|47.74|44.94|47.55|44.75|47.79|44.99|47.25|44.45|0
1656658800000|2022-07-01 07:00:00|47.53|44.73|48.97|46.17|49.34|46.54|47.53|44.73|0
1656659100000|2022-07-01 07:05:00|48.58|46.18|47.43|45.03|48.58|46.18|47.32|44.92|0
1656659400000|2022-07-01 07:10:00|47.51|45.11|47.99|45.59|48.03|45.63|47.21|44.81|0
1656659700000|2022-07-01 07:15:00|47.92|45.52|47.58|45.18|48.46|46.06|47.58|45.18|0
1656660000000|2022-07-01 07:20:00|47.61|45.21|46.98|44.58|47.91|45.51|46.89|44.49|0
1656660300000|2022-07-01 07:25:00|46.93|44.53|46.98|44.58|47.31|44.91|46.54|44.14|0
1656660600000|2022-07-01 07:30:00|46.9|44.5|45.76|43.36|46.94|44.54|45.63|43.23|0
1656660900000|2022-07-01 07:35:00|45.79|43.39|46.1|43.7|46.23|43.83|45.77|43.37|0
1656661200000|2022-07-01 07:40:00|46.06|43.66|46.57|44.17|46.68|44.28|46.02|43.62|0
1656661500000|2022-07-01 07:45:00|46.58|44.18|46.67|44.27|46.79|44.39|46.42|44.02|0
1656661800000|2022-07-01 07:50:00|46.6|44.2|46.2|43.8|46.6|44.2|46.07|43.67|0
1656662100000|2022-07-01 07:55:00|46.23|43.83|46.92|44.52|47.11|44.71|46.2|43.8|0
1656662400000|2022-07-01 08:00:00|46.91|44.51|47.4|45|47.42|45.02|46.47|44.07|0
1656662700000|2022-07-01 08:05:00|47.38|44.98|47.1|44.7|47.81|45.41|47.03|44.63|0
1656663000000|2022-07-01 08:10:00|47.14|44.74|45.79|43.39|47.2|44.8|45.75|43.35|0
1656663300000|2022-07-01 08:15:00|45.82|43.42|45.75|43.35|46|43.6|45.66|43.26|0
1656663600000|2022-07-01 08:20:00|45.86|43.46|44.91|42.51|45.89|43.49|44.68|42.28|0
1656663900000|2022-07-01 08:25:00|44.96|42.56|44|41.6|45.5|43.1|43.93|41.53|0
1656664200000|2022-07-01 08:30:00|44.03|41.63|44.22|41.82|44.36|41.96|43.85|41.45|0
1656664500000|2022-07-01 08:35:00|44.24|41.84|43.54|41.14|44.27|41.87|43.43|41.03|0
1656664800000|2022-07-01 08:40:00|43.5|41.1|43.8|41.4|43.85|41.45|43.47|41.07|0
1656665100000|2022-07-01 08:45:00|43.78|41.38|43.53|41.13|44.07|41.67|43.5|41.1|0
1656665400000|2022-07-01 08:50:00|43.5|41.1|43.63|41.23|43.79|41.39|43.43|41.03|0
1656665700000|2022-07-01 08:55:00|43.7|41.3|43.63|41.23|43.72|41.32|43.39|40.99|0
1656666000000|2022-07-01 09:00:00|43.66|41.26|43.32|40.92|44.05|41.65|43.32|40.92|0
1656666300000|2022-07-01 09:05:00|43.33|40.93|42.66|40.26|43.42|41.02|42.58|40.18|0
1656666600000|2022-07-01 09:10:00|42.7|40.3|42.66|40.26|43.52|41.12|42.59|40.19|0
1656666900000|2022-07-01 09:15:00|42.61|40.21|42.59|40.19|42.67|40.27|42.38|39.98|0
1656667200000|2022-07-01 09:20:00|42.55|40.15|42.38|39.98|42.72|40.32|42.28|39.88|0
1656667500000|2022-07-01 09:25:00|42.41|40.01|42.89|40.49|42.92|40.52|42.31|39.91|0
1656667800000|2022-07-01 09:30:00|42.92|40.52|42.8|40.4|42.92|40.52|42.51|40.11|0
1656668100000|2022-07-01 09:35:00|42.75|40.35|42.87|40.47|42.87|40.47|42.44|40.04|0
1656668400000|2022-07-01 09:40:00|42.85|40.45|42.96|40.56|43.14|40.74|42.78|40.38|0
1656668700000|2022-07-01 09:45:00|42.97|40.57|42.08|39.68|43.11|40.71|42.08|39.68|0
1656669000000|2022-07-01 09:50:00|42.05|39.65|41.86|39.46|42.22|39.82|41.81|39.41|0
1656669300000|2022-07-01 09:55:00|41.85|39.45|41.88|39.48|42.08|39.68|41.81|39.41|0
1656669600000|2022-07-01 10:00:00|41.91|39.51|42.45|40.05|42.45|40.05|41.74|39.34|0
1656669900000|2022-07-01 10:05:00|42.43|40.03|42.79|40.39|42.82|40.42|42.35|39.95|0
1656670200000|2022-07-01 10:10:00|42.77|40.37|42.58|40.18|42.92|40.52|42.58|40.18|0
1656670500000|2022-07-01 10:15:00|42.55|40.15|42.03|39.63|42.55|40.15|41.93|39.53|0
1656670800000|2022-07-01 10:20:00|41.97|39.57|41.76|39.36|42.1|39.7|41.7|39.3|0
1656671100000|2022-07-01 10:25:00|41.8|39.4|42.38|39.98|42.4|40|41.75|39.35|0
1656671400000|2022-07-01 10:30:00|42.43|40.03|42.67|40.27|42.67|40.27|42.27|39.87|0
1656671700000|2022-07-01 10:35:00|42.65|40.25|43.01|40.61|43.01|40.61|42.53|40.13|0
1656672000000|2022-07-01 10:40:00|42.98|40.58|43.32|40.92|43.35|40.95|42.98|40.58|0
1656672300000|2022-07-01 10:45:00|43.35|40.95|43.62|41.22|43.72|41.32|43.16|40.76|0
1656672600000|2022-07-01 10:50:00|43.63|41.23|43.86|41.46|43.93|41.53|43.51|41.11|0
1656672900000|2022-07-01 10:55:00|43.89|41.49|43.89|41.49|44.17|41.77|43.54|41.14|0
1656673200000|2022-07-01 11:00:00|43.85|41.45|43.45|41.05|44.03|41.63|43.42|41.02|0
1656673500000|2022-07-01 11:05:00|43.38|40.98|43.52|41.12|43.75|41.35|43.38|40.98|0
1656673800000|2022-07-01 11:10:00|43.53|41.13|43.71|41.31|43.92|41.52|43.43|41.03|0
1656674100000|2022-07-01 11:15:00|43.72|41.32|43.62|41.22|44.02|41.62|43.32|40.92|0
1656674400000|2022-07-01 11:20:00|43.58|41.18|43.48|41.08|43.7|41.3|43.42|41.02|0
1656674700000|2022-07-01 11:25:00|43.49|41.09|43.28|40.88|43.65|41.25|42.94|40.54|0
1656675000000|2022-07-01 11:30:00|43.26|40.86|43.37|40.97|43.59|41.19|43.11|40.71|0
1656675300000|2022-07-01 11:35:00|43.38|40.98|43.8|41.4|43.83|41.43|43.21|40.81|0
1656675600000|2022-07-01 11:40:00|43.78|41.38|44.14|41.74|44.29|41.89|43.76|41.36|0
1656675900000|2022-07-01 11:45:00|44.16|41.76|44.81|42.41|44.81|42.41|44.11|41.71|0
1656676200000|2022-07-01 11:50:00|44.83|42.43|44.81|42.41|44.96|42.56|44.25|41.85|0
1656676500000|2022-07-01 11:55:00|44.88|42.48|44.63|42.23|45.38|42.98|44.56|42.16|0
1656676800000|2022-07-01 12:00:00|44.7|42.3|44|41.6|45.13|42.73|43.96|41.56|0
1656677100000|2022-07-01 12:05:00|44.01|41.61|43.92|41.52|44.17|41.77|43.85|41.45|0
1656677400000|2022-07-01 12:10:00|43.85|41.45|43.8|41.4|44.06|41.66|43.75|41.35|0
1656677700000|2022-07-01 12:15:00|43.87|41.47|43.85|41.45|44.02|41.62|43.71|41.31|0
1656678000000|2022-07-01 12:20:00|43.88|41.48|43.88|41.48|44.25|41.85|43.5|41.1|0
1656678300000|2022-07-01 12:25:00|43.87|41.47|43.93|41.53|44.15|41.75|43.45|41.05|0
1656678600000|2022-07-01 12:30:00|44|41.6|42.58|40.18|44.07|41.67|42.52|40.12|0
1656678900000|2022-07-01 12:35:00|42.55|40.15|43.03|40.63|43.23|40.83|42.55|40.15|0
1656679200000|2022-07-01 12:40:00|43.01|40.61|42.78|40.38|43.13|40.73|42.78|40.38|0
1656679500000|2022-07-01 12:45:00|42.75|40.35|42.78|40.38|43.02|40.62|42.44|40.04|0
1656679800000|2022-07-01 12:50:00|42.81|40.41|42.81|40.41|43.16|40.76|42.56|40.16|0
1656680100000|2022-07-01 12:55:00|42.85|40.45|42.74|40.34|43.36|40.96|42.74|40.34|0
1656680400000|2022-07-01 13:00:00|42.69|40.29|42.88|40.48|43.16|40.76|42.09|39.69|0
1656680700000|2022-07-01 13:05:00|42.84|40.44|42.84|40.44|43.15|40.75|42.71|40.31|0
1656681000000|2022-07-01 13:10:00|42.77|40.37|42.6|40.2|42.84|40.44|42.4|40|0
1656681300000|2022-07-01 13:15:00|42.56|40.16|42.36|39.96|42.73|40.33|42.36|39.96|0
1656681600000|2022-07-01 13:20:00|42.41|40.01|42.39|39.99|42.59|40.19|42.15|39.75|0
1656681900000|2022-07-01 13:25:00|42.49|40.09|42.83|40.43|42.86|40.46|42.42|40.02|0
1656682200000|2022-07-01 13:30:00|42.86|40.46|42.76|40.36|43.52|41.12|41.38|38.98|0
1656682500000|2022-07-01 13:35:00|42.83|40.43|43.22|40.82|44.24|41.84|42.75|40.35|0
1656682800000|2022-07-01 13:40:00|43.27|40.87|41.6|39.2|43.27|40.87|40.06|37.66|0
1656683100000|2022-07-01 13:45:00|41.93|39.53|39.75|37.35|41.93|39.53|39.04|36.64|0
1656683400000|2022-07-01 13:50:00|39.7|37.3|39.61|37.21|40.34|37.94|39.08|36.68|0
1656683700000|2022-07-01 13:55:00|39.57|37.17|40.03|37.63|40.09|37.69|38.78|36.38|0
1656684000000|2022-07-01 14:00:00|39.28|36.88|40.5|38.1|40.92|38.52|38.62|36.22|0
1656684300000|2022-07-01 14:05:00|40.66|38.26|40.11|37.71|41.35|38.95|39.97|37.57|0
1656684600000|2022-07-01 14:10:00|40.03|37.63|43.12|40.72|43.25|40.85|39.87|37.47|0
1656684900000|2022-07-01 14:15:00|43.25|40.85|43.28|40.88|44.47|42.07|42.26|39.86|0
1656685200000|2022-07-01 14:20:00|43.38|40.98|43.67|41.27|44.29|41.89|43.14|40.74|0
1656685500000|2022-07-01 14:25:00|43.76|41.36|44.71|42.31|44.86|42.46|43.76|41.36|0
1656685800000|2022-07-01 14:30:00|44.85|42.45|45.18|42.78|45.84|43.44|44.39|41.99|0
1656686100000|2022-07-01 14:35:00|45.22|42.82|46.02|43.62|46.24|43.84|45|42.6|0
1656686400000|2022-07-01 14:40:00|45.91|43.51|45.59|43.19|46.86|44.46|45.48|43.08|0
1656686700000|2022-07-01 14:45:00|45.66|43.26|44.87|42.47|45.99|43.59|44.27|41.87|0
1656687000000|2022-07-01 14:50:00|44.69|42.29|44.87|42.47|46.2|43.8|44.58|42.18|0
1656687300000|2022-07-01 14:55:00|44.97|42.57|44.48|42.08|45.56|43.16|43.43|41.03|0
1656687600000|2022-07-01 15:00:00|44.91|42.51|44.74|42.34|45.55|43.15|44.41|42.01|0
1656687900000|2022-07-01 15:05:00|44.81|42.41|42.74|40.34|44.92|42.52|42.36|39.96|0
1656688200000|2022-07-01 15:10:00|42.77|40.37|42.35|39.95|43.46|41.06|42.08|39.68|0
1656688500000|2022-07-01 15:15:00|42.28|39.88|41.16|38.76|42.38|39.98|40.94|38.54|0
1656688800000|2022-07-01 15:20:00|41.04|38.64|41.22|38.82|41.69|39.29|40.56|38.16|0
1656689100000|2022-07-01 15:25:00|41.19|38.79|41.76|39.36|41.89|39.49|41.19|38.79|0
1656689400000|2022-07-01 15:30:00|41.52|39.12|40.81|38.41|41.62|39.22|40.75|38.35|0
1656689700000|2022-07-01 15:35:00|40.78|38.38|40.94|38.54|41.18|38.78|40.28|37.88|0
1656690000000|2022-07-01 15:40:00|41.01|38.61|41.08|38.68|41.08|38.68|40.35|37.95|0
1656690300000|2022-07-01 15:45:00|41.28|38.88|41.07|38.67|41.28|38.88|40.54|38.14|0
1656690600000|2022-07-01 15:50:00|41.01|38.61|42.88|40.48|42.98|40.58|41.01|38.61|0
1656690900000|2022-07-01 15:55:00|43.02|40.62|42.73|40.33|43.15|40.75|42.43|40.03|0
1656691200000|2022-07-01 16:00:00|42.67|40.27|42.89|40.49|43.5|41.1|42.67|40.27|0
1656691500000|2022-07-01 16:05:00|42.91|40.51|42.32|39.92|42.97|40.57|42.18|39.78|0
1656691800000|2022-07-01 16:10:00|42.38|39.98|42.55|40.15|42.9|40.5|42.21|39.81|0
1656692100000|2022-07-01 16:15:00|42.59|40.19|41.09|38.69|42.76|40.36|40.86|38.46|0
1656692400000|2022-07-01 16:20:00|41.06|38.66|40.62|38.22|41.36|38.96|40.62|38.22|0
1656692700000|2022-07-01 16:25:00|40.65|38.25|40.82|38.42|41.25|38.85|40.59|38.19|0
1656693000000|2022-07-01 16:30:00|40.85|38.45|41.32|38.92|41.38|38.98|40.42|38.02|0
1656693300000|2022-07-01 16:35:00|41.28|38.88|41.82|39.42|41.85|39.45|41.01|38.61|0
1656693600000|2022-07-01 16:40:00|41.85|39.45|41.8|39.4|41.92|39.52|41.51|39.11|0
1656693900000|2022-07-01 16:45:00|41.89|39.49|41.58|39.18|42.16|39.76|41.54|39.14|0
1656694200000|2022-07-01 16:50:00|41.54|39.14|41.04|38.64|41.58|39.18|40.94|38.54|0
1656694500000|2022-07-01 16:55:00|41|38.6|42.29|39.89|42.36|39.96|40.87|38.47|0
1656694800000|2022-07-01 17:00:00|42.39|39.99|42.56|40.16|42.56|40.16|41.84|39.44|0
1656695100000|2022-07-01 17:05:00|42.3|39.9|42.04|39.64|42.63|40.23|42.04|39.64|0
1656695400000|2022-07-01 17:10:00|42.15|39.75|41.8|39.4|42.35|39.95|41.77|39.37|0
1656695700000|2022-07-01 17:15:00|41.77|39.37|41.53|39.13|42.38|39.98|41.33|38.93|0
1656696000000|2022-07-01 17:20:00|41.63|39.23|41.42|39.02|41.93|39.53|41.29|38.89|0
1656696300000|2022-07-01 17:25:00|41.46|39.06|40.55|38.15|41.66|39.26|40.48|38.08|0
1656696600000|2022-07-01 17:30:00|40.52|38.12|40.28|37.88|40.55|38.15|40.02|37.62|0
1656696900000|2022-07-01 17:35:00|40.25|37.85|39.63|37.23|40.61|38.21|39.06|36.66|0
1656697200000|2022-07-01 17:40:00|39.59|37.19|39.25|36.85|39.82|37.42|38.98|36.58|0
1656697500000|2022-07-01 17:45:00|39.17|36.77|38.62|36.22|39.4|37|38.59|36.19|0
1656697800000|2022-07-01 17:50:00|38.56|36.16|39.04|36.64|39.07|36.67|38.53|36.13|0
1656698100000|2022-07-01 17:55:00|39|36.6|38.62|36.22|39.1|36.7|38.62|36.22|0
1656698400000|2022-07-01 18:00:00|38.65|36.25|39.13|36.73|39.13|36.73|38.52|36.12|0
1656698700000|2022-07-01 18:05:00|39.06|36.66|39.32|36.92|39.64|37.24|38.77|36.37|0
1656699000000|2022-07-01 18:10:00|39.38|36.98|38.93|36.53|39.8|37.4|38.9|36.5|0
1656699300000|2022-07-01 18:15:00|38.83|36.43|38.42|36.02|39.09|36.69|38.42|36.02|0
1656699600000|2022-07-01 18:20:00|38.14|35.74|37.11|34.71|38.39|35.99|37.11|34.71|0
1656699900000|2022-07-01 18:25:00|37.05|34.65|37.72|35.32|37.72|35.32|37.02|34.62|0
1656700200000|2022-07-01 18:30:00|37.66|35.26|36.8|34.4|37.66|35.26|36.77|34.37|0
1656700500000|2022-07-01 18:35:00|36.83|34.43|36.74|34.34|37.32|34.92|36.74|34.34|0
1656700800000|2022-07-01 18:40:00|36.71|34.31|36.86|34.46|37.01|34.61|36.71|34.31|0
1656701100000|2022-07-01 18:45:00|36.92|34.52|36.34|33.94|36.95|34.55|36.25|33.85|0
1656701400000|2022-07-01 18:50:00|36.31|33.91|37.09|34.69|37.25|34.85|36.19|33.79|0
1656701700000|2022-07-01 18:55:00|37.03|34.63|36.51|34.11|37.31|34.91|36.42|34.02|0
1656702000000|2022-07-01 19:00:00|36.45|34.05|37.37|34.97|37.68|35.28|36.27|33.87|0
1656702300000|2022-07-01 19:05:00|37.3|34.9|36.27|33.87|37.37|34.97|36.27|33.87|0
1656702600000|2022-07-01 19:10:00|36.24|33.84|36.13|33.73|37.63|35.23|35.79|33.39|0
1656702900000|2022-07-01 19:15:00|36.1|33.7|36.31|33.91|36.39|33.99|35.8|33.4|0
1656703200000|2022-07-01 19:20:00|36.28|33.88|36.37|33.97|36.94|34.54|36.16|33.76|0
1656703500000|2022-07-01 19:25:00|36.44|34.04|36.36|33.96|36.64|34.24|36.16|33.76|0
1656703800000|2022-07-01 19:30:00|36.3|33.9|35.53|33.13|36.33|33.93|35.38|32.98|0
1656704100000|2022-07-01 19:35:00|35.5|33.1|35.09|32.69|35.56|33.16|35.03|32.63|0
1656704400000|2022-07-01 19:40:00|35.03|32.63|34.97|32.57|35.2|32.8|34.62|32.22|0
1656704700000|2022-07-01 19:45:00|35|32.6|34.85|32.45|35.35|32.95|34.59|32.19|0
1656705000000|2022-07-01 19:50:00|34.71|32.31|35.43|33.03|36.11|33.71|34.71|32.31|0
1656705300000|2022-07-01 19:55:00|35.57|33.17|34.96|32.56|35.6|33.2|34.9|32.5|0
1656705600000|2022-07-01 20:00:00|35.02|32.62|35.16|32.76|35.31|32.91|34.75|32.35|0
1656705900000|2022-07-01 20:05:00|35.19|32.79|35.16|32.76|35.27|32.87|35.16|32.76|0
1656706200000|2022-07-01 20:10:00|35.21|32.81|35.27|32.87|35.3|32.9|35.18|32.78|0
1656993900000|2022-07-05 04:05:00|32.74|29.94|32.68|29.88|32.82|30.02|32.68|29.88|0
1656994200000|2022-07-05 04:10:00|32.66|29.86|32.52|29.72|32.71|29.91|32.46|29.66|0
1656994500000|2022-07-05 04:15:00|32.5|29.7|32.5|29.7|32.54|29.74|32.4|29.6|0
1656994800000|2022-07-05 04:20:00|32.49|29.69|32.61|29.81|32.62|29.82|32.46|29.66|0
1656995100000|2022-07-05 04:25:00|32.59|29.79|32.36|29.56|32.59|29.79|32.36|29.56|0
1656995400000|2022-07-05 04:30:00|32.37|29.57|32.22|29.42|32.4|29.6|32.18|29.38|0
1656995700000|2022-07-05 04:35:00|32.21|29.41|32.26|29.46|32.29|29.49|32.15|29.35|0
1656996000000|2022-07-05 04:40:00|32.27|29.47|32.2|29.4|32.34|29.54|32.16|29.36|0
1656996300000|2022-07-05 04:45:00|32.19|29.39|32.23|29.43|32.35|29.55|32.11|29.31|0
1656996600000|2022-07-05 04:50:00|32.24|29.44|32.25|29.45|32.31|29.51|32.17|29.37|0
1656996900000|2022-07-05 04:55:00|32.2|29.4|32.1|29.3|32.21|29.41|32.1|29.3|0
1656997200000|2022-07-05 05:00:00|32.11|29.31|31.95|29.15|32.17|29.37|31.95|29.15|0
1656997500000|2022-07-05 05:05:00|31.92|29.12|31.89|29.09|32.11|29.31|31.81|29.01|0
1656997800000|2022-07-05 05:10:00|31.92|29.12|31.93|29.13|31.94|29.14|31.7|28.9|0
1656998100000|2022-07-05 05:15:00|31.89|29.09|32.08|29.28|32.14|29.34|31.86|29.06|0
1656998400000|2022-07-05 05:20:00|32.09|29.29|32.1|29.3|32.16|29.36|32.06|29.26|0
1656998700000|2022-07-05 05:25:00|32.07|29.27|32.06|29.26|32.23|29.43|32.04|29.24|0
1656999000000|2022-07-05 05:30:00|32.04|29.24|32.15|29.35|32.18|29.38|32.02|29.22|0
1656999300000|2022-07-05 05:35:00|32.14|29.34|32.31|29.51|32.31|29.51|32.01|29.21|0
1656999600000|2022-07-05 05:40:00|32.3|29.5|32.17|29.37|32.39|29.59|32.14|29.34|0
1656999900000|2022-07-05 05:45:00|32.16|29.36|31.93|29.13|32.17|29.37|31.87|29.07|0
1657000200000|2022-07-05 05:50:00|31.94|29.14|32.06|29.26|32.14|29.34|31.94|29.14|0
1657000500000|2022-07-05 05:55:00|32.07|29.27|32.03|29.23|32.17|29.37|31.98|29.18|0
1657000800000|2022-07-05 06:00:00|32.07|29.27|32|29.2|32.16|29.36|31.74|28.94|0
1657001100000|2022-07-05 06:05:00|32.03|29.23|31.92|29.12|32.13|29.33|31.81|29.01|0
1657001400000|2022-07-05 06:10:00|31.96|29.16|32.04|29.24|32.13|29.33|31.9|29.1|0
1657001700000|2022-07-05 06:15:00|32.01|29.21|32.15|29.35|32.45|29.65|31.95|29.15|0
1657002000000|2022-07-05 06:20:00|32.17|29.37|32.28|29.48|32.31|29.51|32.16|29.36|0
1657002300000|2022-07-05 06:25:00|32.29|29.49|32.21|29.41|32.36|29.56|32.09|29.29|0
1657002600000|2022-07-05 06:30:00|32.22|29.42|32.01|29.21|32.22|29.42|31.92|29.12|0
1657002900000|2022-07-05 06:35:00|32.02|29.22|31.9|29.1|32.02|29.22|31.79|28.99|0
1657003200000|2022-07-05 06:40:00|31.84|29.04|31.73|28.93|31.87|29.07|31.73|28.93|0
1657003500000|2022-07-05 06:45:00|31.71|28.91|32.16|29.36|32.16|29.36|31.71|28.91|0
1657003800000|2022-07-05 06:50:00|32.15|29.35|32.35|29.55|32.42|29.62|32.15|29.35|0
1657004100000|2022-07-05 06:55:00|32.32|29.52|32.26|29.46|32.37|29.57|32.13|29.33|0
1657004400000|2022-07-05 07:00:00|32.22|29.42|32.7|29.9|32.84|30.04|32.22|29.42|0
1657004700000|2022-07-05 07:05:00|32.58|30.18|32.81|30.41|33.01|30.61|32.52|30.12|0
1657005000000|2022-07-05 07:10:00|32.87|30.47|32.56|30.16|33.1|30.7|32.56|30.16|0
1657005300000|2022-07-05 07:15:00|32.53|30.13|32.39|29.99|32.71|30.31|32.26|29.86|0
1657005600000|2022-07-05 07:20:00|32.37|29.97|32.78|30.38|32.79|30.39|32.2|29.8|0
1657005900000|2022-07-05 07:25:00|32.82|30.42|32.83|30.43|32.83|30.43|32.47|30.07|0
1657006200000|2022-07-05 07:30:00|32.82|30.42|32.62|30.22|32.89|30.49|32.57|30.17|0
1657006500000|2022-07-05 07:35:00|32.61|30.21|33.15|30.75|33.16|30.76|32.61|30.21|0
1657006800000|2022-07-05 07:40:00|33.13|30.73|32.71|30.31|33.13|30.73|32.57|30.17|0
1657007100000|2022-07-05 07:45:00|32.68|30.28|32.67|30.27|32.88|30.48|32.49|30.09|0
1657007400000|2022-07-05 07:50:00|32.68|30.28|32.85|30.45|33.07|30.67|32.57|30.17|0
1657007700000|2022-07-05 07:55:00|32.79|30.39|33.37|30.97|33.43|31.03|32.62|30.22|0
1657008000000|2022-07-05 08:00:00|33.4|31|33.15|30.75|33.4|31|32.95|30.55|0
1657008300000|2022-07-05 08:05:00|33.12|30.72|33.98|31.58|34.02|31.62|32.84|30.44|0
1657008600000|2022-07-05 08:10:00|33.91|31.51|33.86|31.46|34.28|31.88|33.51|31.11|0
1657008900000|2022-07-05 08:15:00|33.87|31.47|34.38|31.98|34.44|32.04|33.87|31.47|0
1657009200000|2022-07-05 08:20:00|34.41|32.01|34.77|32.37|34.99|32.59|34.33|31.93|0
1657009500000|2022-07-05 08:25:00|34.79|32.39|35.23|32.83|35.44|33.04|34.76|32.36|0
1657009800000|2022-07-05 08:30:00|35.3|32.9|35.2|32.8|35.55|33.15|34.99|32.59|0
1657010100000|2022-07-05 08:35:00|35.22|32.82|35.61|33.21|35.73|33.33|35.2|32.8|0
1657010400000|2022-07-05 08:40:00|35.58|33.18|35.76|33.36|36.04|33.64|35.49|33.09|0
1657010700000|2022-07-05 08:45:00|35.74|33.34|36.36|33.96|36.54|34.14|35.69|33.29|0
1657011000000|2022-07-05 08:50:00|36.42|34.02|36.68|34.28|36.79|34.39|35.71|33.31|0
1657011300000|2022-07-05 08:55:00|36.71|34.31|36.71|34.31|36.83|34.43|36.54|34.14|0
1657011600000|2022-07-05 09:00:00|36.66|34.26|36.49|34.09|36.85|34.45|36.48|34.08|0
1657011900000|2022-07-05 09:05:00|36.46|34.06|36.98|34.58|37.04|34.64|36.46|34.06|0
1657012200000|2022-07-05 09:10:00|36.92|34.52|36.47|34.07|37.26|34.86|36.47|34.07|0
1657012500000|2022-07-05 09:15:00|36.58|34.18|36.55|34.15|36.61|34.21|36.18|33.78|0
1657012800000|2022-07-05 09:20:00|36.5|34.1|36.64|34.24|36.79|34.39|36.45|34.05|0
1657013100000|2022-07-05 09:25:00|36.62|34.22|36.97|34.57|37|34.6|36.57|34.17|0
1657013400000|2022-07-05 09:30:00|36.91|34.51|37.25|34.85|37.34|34.94|36.91|34.51|0
1657013700000|2022-07-05 09:35:00|37.18|34.78|36.54|34.14|37.23|34.83|36.44|34.04|0
1657014000000|2022-07-05 09:40:00|36.52|34.12|36.32|33.92|36.56|34.16|36.32|33.92|0
1657014300000|2022-07-05 09:45:00|36.35|33.95|36.59|34.19|36.81|34.41|36.35|33.95|0
1657014600000|2022-07-05 09:50:00|36.62|34.22|36.47|34.07|36.79|34.39|36.38|33.98|0
1657014900000|2022-07-05 09:55:00|36.41|34.01|36.31|33.91|36.54|34.14|36.19|33.79|0
1657015200000|2022-07-05 10:00:00|36.28|33.88|36.22|33.82|36.46|34.06|36.22|33.82|0
1657015500000|2022-07-05 10:05:00|36.28|33.88|35.71|33.31|36.31|33.91|35.71|33.31|0
1657015800000|2022-07-05 10:10:00|35.74|33.34|35.67|33.27|35.79|33.39|35.64|33.24|0
1657016100000|2022-07-05 10:15:00|35.73|33.33|36.21|33.81|36.21|33.81|35.73|33.33|0
1657016400000|2022-07-05 10:20:00|36.15|33.75|36|33.6|36.27|33.87|35.95|33.55|0
1657016700000|2022-07-05 10:25:00|36.03|33.63|36.21|33.81|36.24|33.84|36|33.6|0
1657017000000|2022-07-05 10:30:00|36.19|33.79|35.96|33.56|36.26|33.86|35.96|33.56|0
1657017300000|2022-07-05 10:35:00|35.95|33.55|35.96|33.56|36.14|33.74|35.9|33.5|0
1657017600000|2022-07-05 10:40:00|35.99|33.59|36.14|33.74|36.32|33.92|35.99|33.59|0
1657017900000|2022-07-05 10:45:00|36.11|33.71|35.86|33.46|36.24|33.84|35.8|33.4|0
1657018200000|2022-07-05 10:50:00|35.83|33.43|35.61|33.21|35.83|33.43|35.56|33.16|0
1657018500000|2022-07-05 10:55:00|35.59|33.19|36.13|33.73|36.34|33.94|35.59|33.19|0
1657018800000|2022-07-05 11:00:00|36.04|33.64|36.01|33.61|36.23|33.83|35.86|33.46|0
1657019100000|2022-07-05 11:05:00|36.04|33.64|36.23|33.83|36.35|33.95|35.96|33.56|0
1657019400000|2022-07-05 11:10:00|36.26|33.86|36.44|34.04|36.44|34.04|36.12|33.72|0
1657019700000|2022-07-05 11:15:00|36.41|34.01|36.92|34.52|37.02|34.62|36.38|33.98|0
1657020000000|2022-07-05 11:20:00|36.89|34.49|36.87|34.47|36.97|34.57|36.56|34.16|0
1657020300000|2022-07-05 11:25:00|36.86|34.46|36.45|34.05|36.86|34.46|36.41|34.01|0
1657020600000|2022-07-05 11:30:00|36.39|33.99|36.8|34.4|36.85|34.45|36.39|33.99|0
1657020900000|2022-07-05 11:35:00|36.81|34.41|36.61|34.21|36.89|34.49|36.58|34.18|0
1657021200000|2022-07-05 11:40:00|36.55|34.15|37.07|34.67|37.16|34.76|36.46|34.06|0
1657021500000|2022-07-05 11:45:00|37.1|34.7|37.35|34.95|37.35|34.95|36.99|34.59|0
1657021800000|2022-07-05 11:50:00|37.67|35.27|38|35.6|38.03|35.63|37.44|35.04|0
1657022100000|2022-07-05 11:55:00|37.97|35.57|38|35.6|38.16|35.76|37.75|35.35|0
1657022400000|2022-07-05 12:00:00|37.9|35.5|38.59|36.19|38.6|36.2|37.9|35.5|0
1657022700000|2022-07-05 12:05:00|38.6|36.2|39.75|37.35|39.75|37.35|38.44|36.04|0
1657023000000|2022-07-05 12:10:00|39.68|37.28|39.84|37.44|40.27|37.87|39.42|37.02|0
1657023300000|2022-07-05 12:15:00|39.97|37.57|39.68|37.28|40.17|37.77|39.46|37.06|0
1657023600000|2022-07-05 12:20:00|39.66|37.26|39.62|37.22|40.13|37.73|39.41|37.01|0
1657023900000|2022-07-05 12:25:00|39.61|37.21|39.57|37.17|39.64|37.24|39.28|36.88|0
1657024200000|2022-07-05 12:30:00|39.6|37.2|40.29|37.89|40.36|37.96|39.46|37.06|0
1657024500000|2022-07-05 12:35:00|40.26|37.86|40.12|37.72|40.94|38.54|40.09|37.69|0
1657024800000|2022-07-05 12:40:00|40.11|37.71|40.2|37.8|40.29|37.89|39.89|37.49|0
1657025100000|2022-07-05 12:45:00|40.15|37.75|40.55|38.15|40.68|38.28|40.05|37.65|0
1657025400000|2022-07-05 12:50:00|40.53|38.13|40.94|38.54|41.14|38.74|40.5|38.1|0
1657025700000|2022-07-05 12:55:00|41.01|38.61|41.65|39.25|41.88|39.48|40.98|38.58|0
1657026000000|2022-07-05 13:00:00|41.71|39.31|41.41|39.01|41.99|39.59|41.41|39.01|0
1657026300000|2022-07-05 13:05:00|41.44|39.04|41.64|39.24|41.88|39.48|41.41|39.01|0
1657026600000|2022-07-05 13:10:00|41.57|39.17|41.13|38.73|41.71|39.31|41.13|38.73|0
1657026900000|2022-07-05 13:15:00|41.06|38.66|41.47|39.07|41.53|39.13|41.03|38.63|0
1657027200000|2022-07-05 13:20:00|41.43|39.03|41.23|38.83|41.67|39.27|41.21|38.81|0
1657027500000|2022-07-05 13:25:00|41.29|38.89|41.8|39.4|41.8|39.4|41.26|38.86|0
1657027800000|2022-07-05 13:30:00|41.59|39.19|43.58|41.18|44.1|41.7|41.59|39.19|0
1657028100000|2022-07-05 13:35:00|43.63|41.23|44.52|42.12|44.52|42.12|43.1|40.7|0
1657028400000|2022-07-05 13:40:00|44.56|42.16|44.96|42.56|45.03|42.63|43.98|41.58|0
1657028700000|2022-07-05 13:45:00|45.18|42.78|44.16|41.76|45.34|42.94|43.14|40.74|0
1657029000000|2022-07-05 13:50:00|43.97|41.57|44.99|42.59|45.28|42.88|43.92|41.52|0
1657029300000|2022-07-05 13:55:00|44.88|42.48|45|42.6|45.85|43.45|44.52|42.12|0
1657029600000|2022-07-05 14:00:00|44.93|42.53|46.27|43.87|46.42|44.02|44.23|41.83|0
1657029900000|2022-07-05 14:05:00|46.16|43.76|45.31|42.91|46.38|43.98|45.31|42.91|0
1657030200000|2022-07-05 14:10:00|45.2|42.8|43.48|41.08|45.45|43.05|43.3|40.9|0
1657030500000|2022-07-05 14:15:00|43.51|41.11|44.47|42.07|45.08|42.68|43.51|41.11|0
1657030800000|2022-07-05 14:20:00|44.61|42.21|44.25|41.85|44.79|42.39|43.79|41.39|0
1657031100000|2022-07-05 14:25:00|44.32|41.92|44.18|41.78|44.86|42.46|43.68|41.28|0
1657031400000|2022-07-05 14:30:00|44.28|41.88|43.87|41.47|44.57|42.17|43.13|40.73|0
1657031700000|2022-07-05 14:35:00|43.9|41.5|41.6|39.2|44.08|41.68|41.3|38.9|0
1657032000000|2022-07-05 14:40:00|41.67|39.27|43.03|40.63|43.03|40.63|41.37|38.97|0
1657032300000|2022-07-05 14:45:00|43.13|40.73|43.17|40.77|44.09|41.69|42.99|40.59|0
1657032600000|2022-07-05 14:50:00|43.2|40.8|43.94|41.54|44.16|41.76|43.17|40.77|0
1657032900000|2022-07-05 14:55:00|44.02|41.62|43.83|41.43|44.27|41.87|43.51|41.11|0
1657033200000|2022-07-05 15:00:00|43.76|41.36|44.48|42.08|45.14|42.74|43.76|41.36|0
1657033500000|2022-07-05 15:05:00|44.44|42.04|44.22|41.82|45.32|42.92|44.04|41.64|0
1657033800000|2022-07-05 15:10:00|44.26|41.86|45.11|42.71|45.55|43.15|43.87|41.47|0
1657034100000|2022-07-05 15:15:00|45.07|42.67|44.37|41.97|45.18|42.78|43.95|41.55|0
1657034400000|2022-07-05 15:20:00|44.34|41.94|44.73|42.33|45.1|42.7|43.91|41.51|0
1657034700000|2022-07-05 15:25:00|44.66|42.26|44.48|42.08|45.06|42.66|44.08|41.68|0
1657035000000|2022-07-05 15:30:00|44.59|42.19|44.4|42|44.98|42.58|43.58|41.18|0
1657035300000|2022-07-05 15:35:00|44.29|41.89|44.65|42.25|45.02|42.62|44.04|41.64|0
1657035600000|2022-07-05 15:40:00|44.69|42.29|42.63|40.23|44.69|42.29|42.59|40.19|0
1657035900000|2022-07-05 15:45:00|42.64|40.24|42.14|39.74|42.9|40.5|41.87|39.47|0
1657036200000|2022-07-05 15:50:00|42.17|39.77|41.79|39.39|42.62|40.22|41.79|39.39|0
1657036500000|2022-07-05 15:55:00|41.83|39.43|42.34|39.94|42.51|40.11|41.69|39.29|0
1657036800000|2022-07-05 16:00:00|42.24|39.84|42.68|40.28|42.86|40.46|41.72|39.32|0
1657037100000|2022-07-05 16:05:00|42.58|40.18|41.75|39.35|42.86|40.46|41.68|39.28|0
1657037400000|2022-07-05 16:10:00|41.72|39.32|41.53|39.13|42.13|39.73|40.72|38.32|0
1657037700000|2022-07-05 16:15:00|41.49|39.09|41.17|38.77|42.21|39.81|41.02|38.62|0
1657038000000|2022-07-05 16:20:00|41.19|38.79|39.72|37.32|41.66|39.26|39.72|37.32|0
1657038300000|2022-07-05 16:25:00|39.65|37.25|39.68|37.28|39.78|37.38|39.07|36.67|0
1657038600000|2022-07-05 16:30:00|39.62|37.22|39.85|37.45|40.01|37.61|39.36|36.96|0
1657038900000|2022-07-05 16:35:00|39.88|37.48|39.25|36.85|39.91|37.51|39.16|36.76|0
1657039200000|2022-07-05 16:40:00|39.35|36.95|40.11|37.71|40.34|37.94|39.12|36.72|0
1657039500000|2022-07-05 16:45:00|40.14|37.74|40.84|38.44|41.01|38.61|40.09|37.69|0
1657039800000|2022-07-05 16:50:00|40.77|38.37|40.7|38.3|41.25|38.85|40.6|38.2|0
1657040100000|2022-07-05 16:55:00|40.81|38.41|40.97|38.57|41.08|38.68|40.64|38.24|0
1657040400000|2022-07-05 17:00:00|40.9|38.5|39.93|37.53|41.01|38.61|39.93|37.53|0
1657040700000|2022-07-05 17:05:00|39.86|37.46|40.24|37.84|41|38.6|39.86|37.46|0
1657041000000|2022-07-05 17:10:00|40.19|37.79|39.63|37.23|40.26|37.86|39.53|37.13|0
1657041300000|2022-07-05 17:15:00|39.59|37.19|38.68|36.28|39.78|37.38|38.68|36.28|0
1657041600000|2022-07-05 17:20:00|38.71|36.31|38.77|36.37|38.94|36.54|38.29|35.89|0
1657041900000|2022-07-05 17:25:00|38.74|36.34|38.77|36.37|38.9|36.5|38.51|36.11|0
1657042200000|2022-07-05 17:30:00|38.8|36.4|38.38|35.98|39.13|36.73|38.38|35.98|0
1657042500000|2022-07-05 17:35:00|38.41|36.01|37.87|35.47|38.41|36.01|37.78|35.38|0
1657042800000|2022-07-05 17:40:00|37.84|35.44|38.15|35.75|38.19|35.79|37.46|35.06|0
1657043100000|2022-07-05 17:45:00|38.09|35.69|38.44|36.04|39.18|36.78|38.09|35.69|0
1657043400000|2022-07-05 17:50:00|38.47|36.07|38.26|35.86|38.6|36.2|38.18|35.78|0
1657043700000|2022-07-05 17:55:00|38.24|35.84|38.21|35.81|38.6|36.2|38.12|35.72|0
1657044000000|2022-07-05 18:00:00|38.18|35.78|37.29|34.89|38.47|36.07|37.23|34.83|0
1657044300000|2022-07-05 18:05:00|37.32|34.92|37.89|35.49|38.05|35.65|37.32|34.92|0
1657044600000|2022-07-05 18:10:00|37.82|35.42|37.57|35.17|37.89|35.49|37.35|34.95|0
1657044900000|2022-07-05 18:15:00|37.54|35.14|37.25|34.85|38.23|35.83|37.25|34.85|0
1657045200000|2022-07-05 18:20:00|37.28|34.88|36.94|34.54|37.63|35.23|36.94|34.54|0
1657045500000|2022-07-05 18:25:00|36.97|34.57|36.32|33.92|37.13|34.73|36.11|33.71|0
1657045800000|2022-07-05 18:30:00|36.26|33.86|35.54|33.14|36.26|33.86|35.54|33.14|0
1657046100000|2022-07-05 18:35:00|35.57|33.17|34.56|32.16|35.75|33.35|34.56|32.16|0
1657046400000|2022-07-05 18:40:00|34.53|32.13|35.03|32.63|35.15|32.75|34.5|32.1|0
1657046700000|2022-07-05 18:45:00|35|32.6|35.29|32.89|35.56|33.16|34.73|32.33|0
1657047000000|2022-07-05 18:50:00|35.32|32.92|35.11|32.71|35.44|33.04|35.05|32.65|0
1657047300000|2022-07-05 18:55:00|35.17|32.77|35.14|32.74|35.35|32.95|34.87|32.47|0
1657047600000|2022-07-05 19:00:00|35.11|32.71|35.31|32.91|35.88|33.48|34.99|32.59|0
1657047900000|2022-07-05 19:05:00|35.28|32.88|34.26|31.86|35.28|32.88|34.26|31.86|0
1657048200000|2022-07-05 19:10:00|34.27|31.87|33.17|30.77|35.86|33.46|32.66|30.26|0
1657048500000|2022-07-05 19:15:00|33.15|30.75|34.27|31.87|34.35|31.95|33.15|30.75|0
1657048800000|2022-07-05 19:20:00|34.21|31.81|32.94|30.54|34.21|31.81|32.89|30.49|0
1657049100000|2022-07-05 19:25:00|32.89|30.49|32.66|30.26|33.17|30.77|32.44|30.04|0
1657049400000|2022-07-05 19:30:00|32.74|30.34|32.38|29.98|33.17|30.77|32.38|29.98|0
1657049700000|2022-07-05 19:35:00|32.41|30.01|34.09|31.69|34.11|31.71|32.38|29.98|0
1657050000000|2022-07-05 19:40:00|33.92|31.52|33.83|31.43|34.09|31.69|33.69|31.29|0
1657050300000|2022-07-05 19:45:00|33.92|31.52|33.21|30.81|34.09|31.69|33.21|30.81|0
1657050600000|2022-07-05 19:50:00|33.18|30.78|33.51|31.11|34.23|31.83|33.18|30.78|0
1657050900000|2022-07-05 19:55:00|33.68|31.28|32.9|30.5|33.94|31.54|32.9|30.5|0
1657051200000|2022-07-05 20:00:00|33.91|31.51|33.21|30.81|33.91|31.51|32.87|30.47|0
1657051500000|2022-07-05 20:05:00|33.18|30.78|33.29|30.89|33.63|31.23|33.18|30.78|0
1657051800000|2022-07-05 20:10:00|33.32|30.92|33.51|31.11|33.54|31.14|33.26|30.86|0
1657052100000|2022-07-05 20:15:00|33.63|30.83|33.51|30.71|33.74|30.94|33.46|30.66|0
1657052400000|2022-07-05 20:20:00|33.46|30.66|33.37|30.57|33.51|30.71|33.34|30.54|0
1657052700000|2022-07-05 20:25:00|33.34|30.54|33.28|30.48|33.42|30.62|33.28|30.48|0
1657053000000|2022-07-05 20:30:00|33.31|30.51|33.27|30.47|33.34|30.54|33.2|30.4|0
1657053300000|2022-07-05 20:35:00|33.25|30.45|33.31|30.51|33.31|30.51|33.22|30.42|0
1657053600000|2022-07-05 20:40:00|33.28|30.48|33.3|30.5|33.36|30.56|33.22|30.42|0
1657053900000|2022-07-05 20:45:00|33.33|30.53|33.2|30.4|33.33|30.53|33.19|30.39|0
1657054200000|2022-07-05 20:50:00|33.24|30.44|33.24|30.44|33.27|30.47|33.19|30.39|0
1657054500000|2022-07-05 20:55:00|33.26|30.46|33.25|30.45|33.28|30.48|33.18|30.38|0
1657054800000|2022-07-05 21:00:00|33.26|30.46|33.23|30.43|33.27|30.47|33.23|30.43|0
1657055100000|2022-07-05 21:05:00|33.22|30.42|33.25|30.45|33.26|30.46|33.22|30.42|0
1657055400000|2022-07-05 21:10:00|33.26|30.46|33.24|30.44|33.26|30.46|33.24|30.44|0
1657055700000|2022-07-05 21:15:00|33.23|30.43|33.24|30.44|33.28|30.48|33.23|30.43|0
1657056000000|2022-07-05 21:20:00|33.25|30.45|33.23|30.43|33.26|30.46|33.23|30.43|0
1657056300000|2022-07-05 21:25:00|33.25|30.45|33.26|30.46|33.26|30.46|33.24|30.44|0
1657056600000|2022-07-05 21:30:00|33.27|30.47|33.27|30.47|33.27|30.47|33.26|30.46|0
1657056900000|2022-07-05 21:35:00|33.24|30.44|33.19|30.39|33.24|30.44|33.18|30.38|0
1657057200000|2022-07-05 21:40:00|33.23|30.43|33.27|30.47|33.27|30.47|33.21|30.41|0
1657057500000|2022-07-05 21:45:00|33.24|30.44|33.28|30.48|33.29|30.49|33.24|30.44|0
1657057800000|2022-07-05 21:50:00|33.29|30.49|33.24|30.44|33.3|30.5|33.23|30.43|0
1657058100000|2022-07-05 21:55:00|33.23|30.43|33.17|30.37|33.23|30.43|33.17|30.37|0
1657058400000|2022-07-05 22:00:00|32.72|29.92|32.82|30.02|33.1|30.3|32.68|29.88|0
1657058700000|2022-07-05 22:05:00|32.74|29.94|33.02|30.22|33.04|30.24|32.68|29.88|0
1657059000000|2022-07-05 22:10:00|33.01|30.21|32.68|29.88|33.09|30.29|32.65|29.85|0
1657059300000|2022-07-05 22:15:00|32.65|29.85|32.45|29.65|32.68|29.88|32.34|29.54|0
1657059600000|2022-07-05 22:20:00|32.43|29.63|32.81|30.01|32.84|30.04|32.43|29.63|0
1657059900000|2022-07-05 22:25:00|32.84|30.04|32.94|30.14|33|30.2|32.71|29.91|0
1657060200000|2022-07-05 22:30:00|32.97|30.17|32.91|30.11|32.97|30.17|32.75|29.95|0
1657060500000|2022-07-05 22:35:00|32.94|30.14|32.86|30.06|33|30.2|32.8|30|0
1657060800000|2022-07-05 22:40:00|32.87|30.07|33.1|30.3|33.24|30.44|32.87|30.07|0
1657061100000|2022-07-05 22:45:00|33.12|30.32|33.1|30.3|33.26|30.46|33.05|30.25|0
1657061400000|2022-07-05 22:50:00|33.09|30.29|33.27|30.47|33.27|30.47|33.02|30.22|0
1657061700000|2022-07-05 22:55:00|33.25|30.45|33.12|30.32|33.28|30.48|33.1|30.3|0
1657062000000|2022-07-05 23:00:00|33.1|30.3|32.95|30.15|33.18|30.38|32.94|30.14|0
1657062300000|2022-07-05 23:05:00|32.94|30.14|33.01|30.21|33.02|30.22|32.87|30.07|0
1657062600000|2022-07-05 23:10:00|33.02|30.22|33.12|30.32|33.14|30.34|32.99|30.19|0
1657062900000|2022-07-05 23:15:00|33.14|30.34|33.21|30.41|33.23|30.43|33.11|30.31|0
1657063200000|2022-07-05 23:20:00|33.22|30.42|33.22|30.42|33.22|30.42|33.14|30.34|0
1657063500000|2022-07-05 23:25:00|33.24|30.44|33.5|30.7|33.5|30.7|33.19|30.39|0
1657063800000|2022-07-05 23:30:00|33.53|30.73|33.88|31.08|33.89|31.09|33.5|30.7|0
1657064100000|2022-07-05 23:35:00|33.87|31.07|33.79|30.99|33.98|31.18|33.78|30.98|0
1657064400000|2022-07-05 23:40:00|33.83|31.03|33.9|31.1|33.95|31.15|33.66|30.86|0
1657064700000|2022-07-05 23:45:00|33.92|31.12|33.94|31.14|34|31.2|33.79|30.99|0
1657065000000|2022-07-05 23:50:00|33.91|31.11|34.2|31.4|34.24|31.44|33.89|31.09|0
1657065300000|2022-07-05 23:55:00|34.23|31.43|34.08|31.28|34.31|31.51|34.08|31.28|0
1657065600000|2022-07-06 00:00:00|34|31.2|33.69|30.89|34|31.2|33.37|30.57|0
1657065900000|2022-07-06 00:05:00|33.62|30.82|33.45|30.65|33.68|30.88|33.34|30.54|0
1657066200000|2022-07-06 00:10:00|33.4|30.6|33.41|30.61|33.65|30.85|33.34|30.54|0
1657066500000|2022-07-06 00:15:00|33.45|30.65|33.14|30.34|33.45|30.65|33.03|30.23|0
1657066800000|2022-07-06 00:20:00|33.13|30.33|33.59|30.79|33.64|30.84|33.13|30.33|0
1657067100000|2022-07-06 00:25:00|33.57|30.77|33.41|30.61|33.67|30.87|33.29|30.49|0
1657067400000|2022-07-06 00:30:00|33.4|30.6|33.24|30.44|33.47|30.67|33.22|30.42|0
1657067700000|2022-07-06 00:35:00|33.27|30.47|33.4|30.6|33.51|30.71|33.1|30.3|0
1657068000000|2022-07-06 00:40:00|33.38|30.58|32.3|29.5|33.46|30.66|32.3|29.5|0
1657068300000|2022-07-06 00:45:00|32.25|29.45|32.05|29.25|32.44|29.64|31.92|29.12|0
1657068600000|2022-07-06 00:50:00|32|29.2|32.19|29.39|32.23|29.43|31.93|29.13|0
1657068900000|2022-07-06 00:55:00|32.15|29.35|32.14|29.34|32.21|29.41|31.94|29.14|0
1657069200000|2022-07-06 01:00:00|32.13|29.33|32.1|29.3|32.24|29.44|32.1|29.3|0
1657069500000|2022-07-06 01:05:00|32.07|29.27|31.53|28.73|32.07|29.27|31.47|28.67|0
1657069800000|2022-07-06 01:10:00|31.51|28.71|31.74|28.94|31.81|29.01|31.48|28.68|0
1657070100000|2022-07-06 01:15:00|31.77|28.97|32.05|29.25|32.16|29.36|31.77|28.97|0
1657070400000|2022-07-06 01:20:00|32.08|29.28|33.5|30.7|33.5|30.7|31.82|29.02|0
1657070700000|2022-07-06 01:25:00|33.54|30.74|33.87|31.07|34.02|31.22|33.49|30.69|0
1657071000000|2022-07-06 01:30:00|33.93|31.13|34.07|31.27|34.14|31.34|33.79|30.99|0
1657071300000|2022-07-06 01:35:00|34.03|31.23|34.66|31.86|34.68|31.88|33.94|31.14|0
1657071600000|2022-07-06 01:40:00|34.72|31.92|35.12|32.32|35.33|32.53|34.62|31.82|0
1657071900000|2022-07-06 01:45:00|35.21|32.41|34.93|32.13|35.27|32.47|34.87|32.07|0
1657072200000|2022-07-06 01:50:00|34.89|32.09|34.66|31.86|34.97|32.17|34.61|31.81|0
1657072500000|2022-07-06 01:55:00|34.67|31.87|34.84|32.04|34.84|32.04|34.57|31.77|0
1657072800000|2022-07-06 02:00:00|34.83|32.03|34.49|31.69|34.83|32.03|34.34|31.54|0
1657073100000|2022-07-06 02:05:00|34.48|31.68|34.48|31.68|34.79|31.99|34.48|31.68|0
1657073400000|2022-07-06 02:10:00|34.53|31.73|34.09|31.29|34.65|31.85|32.95|30.15|0
1657073700000|2022-07-06 02:15:00|34.07|31.27|34.38|31.58|34.44|31.64|33.99|31.19|0
1657074000000|2022-07-06 02:20:00|34.35|31.55|34.47|31.67|34.61|31.81|34.18|31.38|0
1657074300000|2022-07-06 02:25:00|34.44|31.64|34.22|31.42|34.52|31.72|34.12|31.32|0
1657074600000|2022-07-06 02:30:00|34.21|31.41|34.35|31.55|34.35|31.55|33.98|31.18|0
1657074900000|2022-07-06 02:35:00|34.33|31.53|34.36|31.56|34.4|31.6|34.17|31.37|0
1657075200000|2022-07-06 02:40:00|34.39|31.59|34.56|31.76|34.63|31.83|34.34|31.54|0
1657075500000|2022-07-06 02:45:00|34.57|31.77|34.97|32.17|34.99|32.19|34.48|31.68|0
1657075800000|2022-07-06 02:50:00|35|32.2|34.97|32.17|35.06|32.26|34.86|32.06|0
1657076100000|2022-07-06 02:55:00|34.94|32.14|34.65|31.85|34.96|32.16|34.53|31.73|0
1657076400000|2022-07-06 03:00:00|34.64|31.84|34.53|31.73|34.81|32.01|34.53|31.73|0
1657076700000|2022-07-06 03:05:00|34.5|31.7|34.47|31.67|34.62|31.82|34.39|31.59|0
1657077000000|2022-07-06 03:10:00|34.5|31.7|34.58|31.78|34.85|32.05|34.47|31.67|0
1657077300000|2022-07-06 03:15:00|34.61|31.81|34.32|31.52|34.64|31.84|34.21|31.41|0
1657077600000|2022-07-06 03:20:00|34.34|31.54|34.62|31.82|34.78|31.98|34.34|31.54|0
1657077900000|2022-07-06 03:25:00|34.59|31.79|34.55|31.75|34.88|32.08|34.55|31.75|0
1657078200000|2022-07-06 03:30:00|34.58|31.78|34.37|31.57|34.63|31.83|34.27|31.47|0
1657078500000|2022-07-06 03:35:00|34.36|31.56|34.17|31.37|34.43|31.63|34.01|31.21|0
1657078800000|2022-07-06 03:40:00|34.16|31.36|33.91|31.11|34.26|31.46|33.8|31|0
1657079100000|2022-07-06 03:45:00|33.88|31.08|33.8|31|33.94|31.14|33.8|31|0
1657079400000|2022-07-06 03:50:00|33.77|30.97|33.71|30.91|33.78|30.98|33.6|30.8|0
1657079700000|2022-07-06 03:55:00|33.74|30.94|33.45|30.65|33.82|31.02|33.43|30.63|0
1657080000000|2022-07-06 04:00:00|33.51|30.71|33.76|30.96|33.99|31.19|33.48|30.68|0
1657080300000|2022-07-06 04:05:00|33.75|30.95|33.69|30.89|33.84|31.04|33.69|30.89|0
1657080600000|2022-07-06 04:10:00|33.7|30.9|33.87|31.07|33.93|31.13|33.63|30.83|0
1657080900000|2022-07-06 04:15:00|33.83|31.03|33.88|31.08|33.97|31.17|33.81|31.01|0
1657081200000|2022-07-06 04:20:00|33.87|31.07|33.65|30.85|33.87|31.07|33.5|30.7|0
1657081500000|2022-07-06 04:25:00|33.64|30.84|33.92|31.12|33.92|31.12|33.61|30.81|0
1657081800000|2022-07-06 04:30:00|33.93|31.13|34.11|31.31|34.43|31.63|33.89|31.09|0
1657082100000|2022-07-06 04:35:00|34.17|31.37|34|31.2|34.17|31.37|33.97|31.17|0
1657082400000|2022-07-06 04:40:00|33.97|31.17|34.08|31.28|34.08|31.28|33.97|31.17|0
1657082700000|2022-07-06 04:45:00|34.05|31.25|34.22|31.42|34.31|31.51|34.02|31.22|0
1657083000000|2022-07-06 04:50:00|34.23|31.43|34.36|31.56|34.4|31.6|34.22|31.42|0
1657083300000|2022-07-06 04:55:00|34.38|31.58|34.24|31.44|34.39|31.59|34.19|31.39|0
1657083600000|2022-07-06 05:00:00|34.21|31.41|34.59|31.79|34.59|31.79|34.14|31.34|0
1657083900000|2022-07-06 05:05:00|34.61|31.81|34.48|31.68|34.73|31.93|34.34|31.54|0
1657084200000|2022-07-06 05:10:00|34.45|31.65|34.18|31.38|34.5|31.7|34.14|31.34|0
1657084500000|2022-07-06 05:15:00|34.19|31.39|34.18|31.38|34.39|31.59|34.12|31.32|0
1657084800000|2022-07-06 05:20:00|34.15|31.35|34.42|31.62|34.46|31.66|34.06|31.26|0
1657085100000|2022-07-06 05:25:00|34.45|31.65|34.5|31.7|34.6|31.8|34.32|31.52|0
1657085400000|2022-07-06 05:30:00|34.44|31.64|34.71|31.91|34.77|31.97|34.43|31.63|0
1657085700000|2022-07-06 05:35:00|34.69|31.89|34.58|31.78|34.86|32.06|34.5|31.7|0
1657086000000|2022-07-06 05:40:00|34.52|31.72|34.44|31.64|34.6|31.8|34.32|31.52|0
1657086300000|2022-07-06 05:45:00|34.36|31.56|34.17|31.37|34.38|31.58|33.95|31.15|0
1657086600000|2022-07-06 05:50:00|34.15|31.35|34.6|31.8|34.6|31.8|34.09|31.29|0
1657086900000|2022-07-06 05:55:00|34.57|31.77|35.07|32.27|35.1|32.3|34.55|31.75|0
1657087200000|2022-07-06 06:00:00|35.1|32.3|35.66|32.86|35.66|32.86|35.04|32.24|0
1657087500000|2022-07-06 06:05:00|35.71|32.91|35.98|33.18|36.04|33.24|35.68|32.88|0
1657087800000|2022-07-06 06:10:00|35.97|33.17|35.59|32.79|36.16|33.36|35.5|32.7|0
1657088100000|2022-07-06 06:15:00|35.62|32.82|35.44|32.64|35.69|32.89|35.26|32.46|0
1657088400000|2022-07-06 06:20:00|35.35|32.55|35.35|32.55|35.51|32.71|35.06|32.26|0
1657088700000|2022-07-06 06:25:00|35.32|32.52|35.2|32.4|35.52|32.72|35.1|32.3|0
1657089000000|2022-07-06 06:30:00|35.17|32.37|35.34|32.54|35.34|32.54|34.93|32.13|0
1657089300000|2022-07-06 06:35:00|35.37|32.57|35.44|32.64|35.46|32.66|35.19|32.39|0
1657089600000|2022-07-06 06:40:00|35.43|32.63|34.89|32.09|35.46|32.66|34.86|32.06|0
1657089900000|2022-07-06 06:45:00|34.86|32.06|34.77|31.97|35.17|32.37|34.77|31.97|0
1657090200000|2022-07-06 06:50:00|34.8|32|34.8|32|35.09|32.29|34.77|31.97|0
1657090500000|2022-07-06 06:55:00|34.78|31.98|34.06|31.26|34.81|32.01|34.06|31.26|0
1657090800000|2022-07-06 07:00:00|34.09|31.29|33.31|30.51|34.09|31.29|32.7|29.9|0
1657091100000|2022-07-06 07:05:00|33.12|30.72|33.49|31.09|33.54|31.14|32.67|30.27|0
1657091400000|2022-07-06 07:10:00|33.42|31.02|33.58|31.18|33.72|31.32|33.13|30.73|0
1657091700000|2022-07-06 07:15:00|33.61|31.21|33.19|30.79|33.61|31.21|33.19|30.79|0
1657092000000|2022-07-06 07:20:00|33.14|30.74|32.55|30.15|33.16|30.76|31.76|29.36|0
1657092300000|2022-07-06 07:25:00|32.51|30.11|32.28|29.88|32.51|30.11|31.92|29.52|0
1657092600000|2022-07-06 07:30:00|32.2|29.8|32.24|29.84|32.29|29.89|31.92|29.52|0
1657092900000|2022-07-06 07:35:00|32.21|29.81|32.18|29.78|32.43|30.03|31.89|29.49|0
1657093200000|2022-07-06 07:40:00|32.21|29.81|31.99|29.59|32.21|29.81|31.88|29.48|0
1657093500000|2022-07-06 07:45:00|32|29.6|32.4|30|32.56|30.16|31.95|29.55|0
1657093800000|2022-07-06 07:50:00|32.37|29.97|32.5|30.1|32.64|30.24|32.07|29.67|0
1657094100000|2022-07-06 07:55:00|32.53|30.13|32.65|30.25|32.75|30.35|32.39|29.99|0
1657094400000|2022-07-06 08:00:00|32.69|30.29|33.44|31.04|33.5|31.1|32.47|30.07|0
1657094700000|2022-07-06 08:05:00|33.46|31.06|32.81|30.41|33.59|31.19|32.66|30.26|0
1657095000000|2022-07-06 08:10:00|32.83|30.43|32.62|30.22|32.84|30.44|32.45|30.05|0
1657095300000|2022-07-06 08:15:00|32.56|30.16|33.24|30.84|33.3|30.9|32.56|30.16|0
1657095600000|2022-07-06 08:20:00|33.27|30.87|33.2|30.8|33.35|30.95|33.04|30.64|0
1657095900000|2022-07-06 08:25:00|33.18|30.78|33.77|31.37|33.77|31.37|33.15|30.75|0
1657096200000|2022-07-06 08:30:00|33.79|31.39|34.16|31.76|34.23|31.83|33.79|31.39|0
1657096500000|2022-07-06 08:35:00|34.14|31.74|34.05|31.65|34.26|31.86|33.84|31.44|0
1657096800000|2022-07-06 08:40:00|34.07|31.67|34.57|32.17|34.72|32.32|34.07|31.67|0
1657097100000|2022-07-06 08:45:00|34.55|32.15|34.65|32.25|34.67|32.27|34.37|31.97|0
1657097400000|2022-07-06 08:50:00|34.62|32.22|34.22|31.82|34.7|32.3|33.94|31.54|0
1657097700000|2022-07-06 08:55:00|34.2|31.8|34.6|32.2|34.6|32.2|34.06|31.66|0
1657098000000|2022-07-06 09:00:00|34.55|32.15|34.97|32.57|34.97|32.57|34.43|32.03|0
1657098300000|2022-07-06 09:05:00|34.95|32.55|34.53|32.13|35.07|32.67|34.53|32.13|0
1657098600000|2022-07-06 09:10:00|34.51|32.11|34.8|32.4|34.9|32.5|34.41|32.01|0
1657098900000|2022-07-06 09:15:00|34.82|32.42|34.42|32.02|35.06|32.66|34.33|31.93|0
1657099200000|2022-07-06 09:20:00|34.41|32.01|33.96|31.56|34.42|32.02|33.96|31.56|0
1657099500000|2022-07-06 09:25:00|33.93|31.53|33.66|31.26|34.01|31.61|33.61|31.21|0
1657099800000|2022-07-06 09:30:00|33.67|31.27|33.92|31.52|33.98|31.58|33.58|31.18|0
1657100100000|2022-07-06 09:35:00|33.9|31.5|34.21|31.81|34.29|31.89|33.85|31.45|0
1657100400000|2022-07-06 09:40:00|34.19|31.79|33.71|31.31|34.21|31.81|33.63|31.23|0
1657100700000|2022-07-06 09:45:00|33.69|31.29|33.69|31.29|33.95|31.55|33.58|31.18|0
1657101000000|2022-07-06 09:50:00|33.67|31.27|33.29|30.89|33.83|31.43|33.19|30.79|0
1657101300000|2022-07-06 09:55:00|33.22|30.82|33.32|30.92|33.43|31.03|33.14|30.74|0
1657101600000|2022-07-06 10:00:00|33.3|30.9|33.31|30.91|33.37|30.97|33.06|30.66|0
1657101900000|2022-07-06 10:05:00|33.26|30.86|33.21|30.81|33.3|30.9|32.95|30.55|0
1657102200000|2022-07-06 10:10:00|33.2|30.8|33.28|30.88|33.44|31.04|33.2|30.8|0
1657102500000|2022-07-06 10:15:00|33.27|30.87|33.32|30.92|33.36|30.96|33.14|30.74|0
1657102800000|2022-07-06 10:20:00|33.33|30.93|32.86|30.46|33.36|30.96|32.83|30.43|0
1657103100000|2022-07-06 10:25:00|32.83|30.43|32.9|30.5|33.08|30.68|32.8|30.4|0
1657103400000|2022-07-06 10:30:00|32.83|30.43|32.81|30.41|32.91|30.51|32.71|30.31|0
1657103700000|2022-07-06 10:35:00|32.82|30.42|32.96|30.56|33.06|30.66|32.74|30.34|0
1657104000000|2022-07-06 10:40:00|33.04|30.64|33.52|31.12|33.58|31.18|33.04|30.64|0
1657104300000|2022-07-06 10:45:00|33.48|31.08|33.62|31.22|33.76|31.36|33.43|31.03|0
1657104600000|2022-07-06 10:50:00|33.63|31.23|33.91|31.51|33.91|31.51|33.46|31.06|0
1657104900000|2022-07-06 10:55:00|33.9|31.5|33.57|31.17|33.94|31.54|33.57|31.17|0
1657105200000|2022-07-06 11:00:00|33.64|31.24|33.91|31.51|33.93|31.53|33.64|31.24|0
1657105500000|2022-07-06 11:05:00|33.88|31.48|33.99|31.59|34.13|31.73|33.82|31.42|0
1657105800000|2022-07-06 11:10:00|33.96|31.56|34.07|31.67|34.16|31.76|33.96|31.56|0
1657106100000|2022-07-06 11:15:00|34.04|31.64|33.86|31.46|34.16|31.76|33.78|31.38|0
1657106400000|2022-07-06 11:20:00|33.84|31.44|33.87|31.47|34.01|31.61|33.81|31.41|0
1657106700000|2022-07-06 11:25:00|33.88|31.48|34.09|31.69|34.15|31.75|33.7|31.3|0
1657107000000|2022-07-06 11:30:00|34.11|31.71|34.33|31.93|34.51|32.11|33.95|31.55|0
1657107300000|2022-07-06 11:35:00|34.32|31.92|34.3|31.9|34.42|32.02|34.22|31.82|0
1657107600000|2022-07-06 11:40:00|34.27|31.87|34.72|32.32|34.85|32.45|34.27|31.87|0
1657107900000|2022-07-06 11:45:00|34.74|32.34|35.1|32.7|35.14|32.74|34.74|32.34|0
1657108200000|2022-07-06 11:50:00|35.08|32.68|34.99|32.59|35.35|32.95|34.93|32.53|0
1657108500000|2022-07-06 11:55:00|35.01|32.61|34.84|32.44|35.11|32.71|34.84|32.44|0
1657108800000|2022-07-06 12:00:00|34.93|32.53|35.4|33|35.61|33.21|34.87|32.47|0
1657109100000|2022-07-06 12:05:00|35.46|33.06|35.52|33.12|35.65|33.25|34.93|32.53|0
1657109400000|2022-07-06 12:10:00|35.47|33.07|34.94|32.54|35.5|33.1|34.88|32.48|0
1657109700000|2022-07-06 12:15:00|34.91|32.51|34.71|32.31|35|32.6|34.59|32.19|0
1657110000000|2022-07-06 12:20:00|34.68|32.28|34.3|31.9|34.69|32.29|34.27|31.87|0
1657110300000|2022-07-06 12:25:00|34.27|31.87|34.5|32.1|34.61|32.21|34.27|31.87|0
1657110600000|2022-07-06 12:30:00|34.41|32.01|34.15|31.75|34.5|32.1|34.09|31.69|0
1657110900000|2022-07-06 12:35:00|34.18|31.78|33.77|31.37|34.21|31.81|33.72|31.32|0
1657111200000|2022-07-06 12:40:00|33.74|31.34|33.15|30.75|34.09|31.69|33.15|30.75|0
1657111500000|2022-07-06 12:45:00|33.18|30.78|32.73|30.33|33.23|30.83|32.7|30.3|0
1657111800000|2022-07-06 12:50:00|32.79|30.39|33.26|30.86|33.36|30.96|32.77|30.37|0
1657112100000|2022-07-06 12:55:00|33.29|30.89|33.37|30.97|33.57|31.17|33.23|30.83|0
1657112400000|2022-07-06 13:00:00|33.4|31|33.48|31.08|33.48|31.08|33.17|30.77|0
1657112700000|2022-07-06 13:05:00|33.45|31.05|33.22|30.82|33.5|31.1|33.17|30.77|0
1657113000000|2022-07-06 13:10:00|33.19|30.79|33.05|30.65|33.22|30.82|32.88|30.48|0
1657113300000|2022-07-06 13:15:00|33.02|30.62|33.33|30.93|33.44|31.04|33|30.6|0
1657113600000|2022-07-06 13:20:00|33.3|30.9|32.74|30.34|33.47|31.07|32.57|30.17|0
1657113900000|2022-07-06 13:25:00|32.71|30.31|32.82|30.42|33.16|30.76|32.55|30.15|0
1657114200000|2022-07-06 13:30:00|32.79|30.39|31.83|29.43|33.1|30.7|31.14|28.74|0
1657114500000|2022-07-06 13:35:00|31.75|29.35|33.36|30.96|33.44|31.04|31.75|29.35|0
1657114800000|2022-07-06 13:40:00|33.38|30.98|32.47|30.07|33.78|31.38|32.14|29.74|0
1657115100000|2022-07-06 13:45:00|32.44|30.04|33.53|31.13|33.76|31.36|32.3|29.9|0
1657115400000|2022-07-06 13:50:00|33.49|31.09|33.44|31.04|33.9|31.5|32.88|30.48|0
1657115700000|2022-07-06 13:55:00|33.41|31.01|32.5|30.1|33.81|31.41|32.13|29.73|0
1657116000000|2022-07-06 14:00:00|32.88|30.48|33.1|30.7|33.86|31.46|32.48|30.08|0
1657116300000|2022-07-06 14:05:00|33.22|30.82|31.32|28.92|33.22|30.82|31.03|28.63|0
1657116600000|2022-07-06 14:10:00|31.37|28.97|33.57|31.17|34.09|31.69|31.32|28.92|0
1657116900000|2022-07-06 14:15:00|33.43|31.03|33.47|31.07|33.94|31.54|33.06|30.66|0
1657117200000|2022-07-06 14:20:00|33.54|31.14|32.7|30.3|33.77|31.37|32.39|29.99|0
1657117500000|2022-07-06 14:25:00|32.84|30.44|32.5|30.1|33.14|30.74|32.12|29.72|0
1657117800000|2022-07-06 14:30:00|32.47|30.07|32.9|30.5|33|30.6|32.1|29.7|0
1657118100000|2022-07-06 14:35:00|32.91|30.51|33|30.6|33.28|30.88|32.66|30.26|0
1657118400000|2022-07-06 14:40:00|32.91|30.51|32.55|30.15|33.5|31.1|32.38|29.98|0
1657118700000|2022-07-06 14:45:00|32.52|30.12|33.53|31.13|33.53|31.13|32.32|29.92|0
1657119000000|2022-07-06 14:50:00|33.58|31.18|33.18|30.78|33.84|31.44|33.02|30.62|0
1657119300000|2022-07-06 14:55:00|33.16|30.76|33.01|30.61|33.64|31.24|32.79|30.39|0
1657119600000|2022-07-06 15:00:00|32.99|30.59|34.26|31.86|34.52|32.12|32.9|30.5|0
1657119900000|2022-07-06 15:05:00|34.35|31.95|34.17|31.77|34.38|31.98|33.85|31.45|0
1657120200000|2022-07-06 15:10:00|34.21|31.81|33.79|31.39|34.6|32.2|33.71|31.31|0
1657120500000|2022-07-06 15:15:00|33.82|31.42|33.37|30.97|33.82|31.42|33.31|30.91|0
1657120800000|2022-07-06 15:20:00|33.35|30.95|33.43|31.03|33.74|31.34|33.18|30.78|0
1657121100000|2022-07-06 15:25:00|33.37|30.97|34.49|32.09|34.49|32.09|33.37|30.97|0
1657121400000|2022-07-06 15:30:00|34.58|32.18|34.87|32.47|35.55|33.15|34.37|31.97|0
1657121700000|2022-07-06 15:35:00|34.9|32.5|34.7|32.3|35.01|32.61|34.54|32.14|0
1657122000000|2022-07-06 15:40:00|34.69|32.29|35.22|32.82|35.39|32.99|34.69|32.29|0
1657122300000|2022-07-06 15:45:00|35.27|32.87|34.44|32.04|35.57|33.17|34.18|31.78|0
1657122600000|2022-07-06 15:50:00|34.38|31.98|34.55|32.15|34.67|32.27|34|31.6|0
1657122900000|2022-07-06 15:55:00|34.41|32.01|33.94|31.54|34.61|32.21|33.83|31.43|0
1657123200000|2022-07-06 16:00:00|33.96|31.56|34.58|32.18|34.69|32.29|33.86|31.46|0
1657123500000|2022-07-06 16:05:00|34.49|32.09|34.63|32.23|34.84|32.44|33.97|31.57|0
1657123800000|2022-07-06 16:10:00|34.57|32.17|33.82|31.42|34.75|32.35|33.82|31.42|0
1657124100000|2022-07-06 16:15:00|33.85|31.45|34.1|31.7|34.22|31.82|33.73|31.33|0
1657124400000|2022-07-06 16:20:00|34.08|31.68|34.51|32.11|34.6|32.2|33.87|31.47|0
1657124700000|2022-07-06 16:25:00|34.54|32.14|34.04|31.64|34.54|32.14|33.98|31.58|0
1657125000000|2022-07-06 16:30:00|34.01|31.61|34.01|31.61|34.36|31.96|33.98|31.58|0
1657125300000|2022-07-06 16:35:00|33.98|31.58|33.83|31.43|34.05|31.65|33.43|31.03|0
1657125600000|2022-07-06 16:40:00|33.8|31.4|33.51|31.11|34|31.6|33.4|31|0
1657125900000|2022-07-06 16:45:00|33.54|31.14|33.77|31.37|33.8|31.4|33.46|31.06|0
1657126200000|2022-07-06 16:50:00|33.74|31.34|33.74|31.34|34.2|31.8|33.68|31.28|0
1657126500000|2022-07-06 16:55:00|33.71|31.31|33.54|31.14|33.88|31.48|33.39|30.99|0
1657126800000|2022-07-06 17:00:00|33.51|31.11|33.02|30.62|33.51|31.11|32.83|30.43|0
1657127100000|2022-07-06 17:05:00|32.94|30.54|32.49|30.09|32.97|30.57|32.33|29.93|0
1657127400000|2022-07-06 17:10:00|32.52|30.12|32.23|29.83|32.91|30.51|32.23|29.83|0
1657127700000|2022-07-06 17:15:00|32.18|29.78|32.23|29.83|32.51|30.11|32.1|29.7|0
1657128000000|2022-07-06 17:20:00|32.2|29.8|32.39|29.99|32.51|30.11|32.07|29.67|0
1657128300000|2022-07-06 17:25:00|32.37|29.97|32.61|30.21|32.78|30.38|32.28|29.88|0
1657128600000|2022-07-06 17:30:00|32.67|30.27|32.54|30.14|32.75|30.35|32.42|30.02|0
1657128900000|2022-07-06 17:35:00|32.53|30.13|32.36|29.96|32.61|30.21|32.25|29.85|0
1657129200000|2022-07-06 17:40:00|32.3|29.9|32.44|30.04|32.64|30.24|32.16|29.76|0
1657129500000|2022-07-06 17:45:00|32.47|30.07|32.19|29.79|32.47|30.07|32.08|29.68|0
1657129800000|2022-07-06 17:50:00|32.16|29.76|32.05|29.65|32.24|29.84|32.02|29.62|0
1657130100000|2022-07-06 17:55:00|32.02|29.62|32.01|29.61|32.21|29.81|31.8|29.4|0
1657130400000|2022-07-06 18:00:00|32.02|29.62|32.53|29.65|33.12|30.24|31.45|29.05|0
1657130700000|2022-07-06 18:05:00|32.37|29.49|31.69|28.81|32.37|29.49|30.83|27.95|0
1657131000000|2022-07-06 18:10:00|31.72|28.84|32.29|29.41|33.54|30.66|31.67|28.79|0
1657131300000|2022-07-06 18:15:00|32.27|29.39|33.2|30.32|33.41|30.53|32.27|29.39|0
1657131600000|2022-07-06 18:20:00|33.28|30.4|32.75|29.87|33.28|30.4|32.58|29.7|0
1657131900000|2022-07-06 18:25:00|32.8|29.92|31.06|28.18|33.48|30.6|31.06|28.18|0
1657132200000|2022-07-06 18:30:00|30.94|28.06|30.31|27.43|31.4|28.52|29.8|26.92|0
1657132500000|2022-07-06 18:35:00|30.2|27.32|30.2|27.32|30.93|28.05|29.77|26.89|0
1657132800000|2022-07-06 18:40:00|30.18|27.3|29.19|26.31|30.61|27.73|29.09|26.21|0
1657133100000|2022-07-06 18:45:00|29.12|26.24|29.79|26.91|29.85|26.97|28.87|25.99|0
1657133400000|2022-07-06 18:50:00|29.82|26.94|29.61|26.73|30.05|27.17|29.44|26.56|0
1657133700000|2022-07-06 18:55:00|29.74|26.86|29.28|26.4|29.87|26.99|29.28|26.4|0
1657134000000|2022-07-06 19:00:00|29.26|26.38|29.84|26.96|30.35|27.47|29.26|26.38|0
1657134300000|2022-07-06 19:05:00|29.82|26.94|29.43|26.55|30.02|27.14|29.43|26.55|0
1657134600000|2022-07-06 19:10:00|29.46|26.58|28.88|26|29.51|26.63|28.88|26|0
1657134900000|2022-07-06 19:15:00|28.91|26.03|28.88|26|29.28|26.4|28.68|25.8|0
1657135200000|2022-07-06 19:20:00|28.93|26.05|28.41|25.53|28.93|26.05|28.38|25.5|0
1657135500000|2022-07-06 19:25:00|28.38|25.5|28.43|25.55|28.7|25.82|28.36|25.48|0
1657135800000|2022-07-06 19:30:00|28.46|25.58|28.23|25.35|28.7|25.82|28.21|25.33|0
1657136100000|2022-07-06 19:35:00|28.8|25.92|28.1|25.22|28.8|25.92|27.28|24.4|0
1657136400000|2022-07-06 19:40:00|28.15|25.27|28.2|25.8|28.35|25.95|27.86|25.17|0
1657136700000|2022-07-06 19:45:00|28.22|25.82|29.03|26.63|29.2|26.8|27.99|25.59|0
1657137000000|2022-07-06 19:50:00|28.95|26.55|30.58|27.7|30.87|28.02|28.95|26.55|0
1657137300000|2022-07-06 19:55:00|30.63|27.75|30.24|27.36|30.76|27.88|29.81|26.93|0
1657137600000|2022-07-06 20:00:00|30.14|27.26|29.9|27.5|30.24|27.6|29.79|27.13|0
1657137900000|2022-07-06 20:05:00|29.87|27.47|29.61|27.21|29.87|27.47|29.48|27.08|0
1657138200000|2022-07-06 20:10:00|29.64|27.24|29.63|27.23|29.71|27.31|29.46|27.06|0
1657138500000|2022-07-06 20:15:00|29.86|27.06|29.75|26.95|29.88|27.08|29.75|26.95|0
1657138800000|2022-07-06 20:20:00|29.73|26.93|29.73|26.93|29.83|27.03|29.7|26.9|0
1657139100000|2022-07-06 20:25:00|29.71|26.91|29.72|26.92|29.75|26.95|29.67|26.87|0
1657139400000|2022-07-06 20:30:00|29.75|26.95|29.84|27.04|29.88|27.08|29.75|26.95|0
1657139700000|2022-07-06 20:35:00|29.82|27.02|29.82|27.02|29.85|27.05|29.67|26.87|0
1657140000000|2022-07-06 20:40:00|29.85|27.05|29.74|26.94|29.85|27.05|29.69|26.89|0
1657140300000|2022-07-06 20:45:00|29.77|26.97|29.98|27.18|30.04|27.24|29.72|26.92|0
1657140600000|2022-07-06 20:50:00|30.01|27.21|29.91|27.11|30.04|27.24|29.91|27.11|0
1657140900000|2022-07-06 20:55:00|29.85|27.05|29.79|26.99|29.88|27.08|29.79|26.99|0
1657141200000|2022-07-06 21:00:00|29.81|27.01|29.81|27.01|29.83|27.03|29.81|27.01|0
1657141500000|2022-07-06 21:05:00|29.8|27|29.81|27.01|29.82|27.02|29.79|26.99|0
1657141800000|2022-07-06 21:10:00|29.82|27.02|29.81|27.01|29.83|27.03|29.81|27.01|0
1657142100000|2022-07-06 21:15:00|29.82|27.02|29.77|26.97|29.82|27.02|29.73|26.93|0
1657142400000|2022-07-06 21:20:00|29.76|26.96|29.78|26.98|29.78|26.98|29.76|26.96|0
1657142700000|2022-07-06 21:25:00|29.8|27|29.79|26.99|29.8|27|29.79|26.99|0
1657143000000|2022-07-06 21:30:00|29.8|27|29.8|27|29.81|27.01|29.79|26.99|0
1657143300000|2022-07-06 21:35:00|29.79|26.99|29.79|26.99|29.79|26.99|29.79|26.99|0
1657143600000|2022-07-06 21:40:00|29.78|26.98|29.79|26.99|29.79|26.99|29.78|26.98|0
1657143900000|2022-07-06 21:45:00|29.77|26.97|29.78|26.98|29.78|26.98|29.74|26.94|0
1657144200000|2022-07-06 21:50:00|29.77|26.97|29.73|26.93|29.78|26.98|29.73|26.93|0
1657144500000|2022-07-06 21:55:00|29.74|26.94|29.81|27.01|29.82|27.02|29.71|26.91|0
1657144800000|2022-07-06 22:00:00|29.84|27.04|29.74|26.94|29.84|27.04|29.64|26.84|0
1657145100000|2022-07-06 22:05:00|29.72|26.92|29.7|26.9|29.72|26.92|29.64|26.84|0
1657145400000|2022-07-06 22:10:00|29.69|26.89|30|27.2|30|27.2|29.69|26.89|0
1657145700000|2022-07-06 22:15:00|29.98|27.18|29.92|27.12|30.02|27.22|29.89|27.09|0
1657146000000|2022-07-06 22:20:00|29.9|27.1|29.71|26.91|29.92|27.12|29.68|26.88|0
1657146300000|2022-07-06 22:25:00|29.73|26.93|29.86|27.06|29.89|27.09|29.73|26.93|0
1657146600000|2022-07-06 22:30:00|29.83|27.03|29.91|27.11|29.94|27.14|29.81|27.01|0
1657146900000|2022-07-06 22:35:00|29.92|27.12|30.04|27.24|30.14|27.34|29.92|27.12|0
1657147200000|2022-07-06 22:40:00|30.05|27.25|30.05|27.25|30.09|27.29|29.96|27.16|0
1657147500000|2022-07-06 22:45:00|30.03|27.23|30.01|27.21|30.03|27.23|29.95|27.15|0
1657147800000|2022-07-06 22:50:00|30.02|27.22|30.08|27.28|30.13|27.33|30|27.2|0
1657148100000|2022-07-06 22:55:00|30.05|27.25|30.08|27.28|30.16|27.36|30.05|27.25|0
1657148400000|2022-07-06 23:00:00|30.04|27.24|29.97|27.17|30.05|27.25|29.9|27.1|0
1657148700000|2022-07-06 23:05:00|29.95|27.15|29.97|27.17|30.02|27.22|29.87|27.07|0
1657149000000|2022-07-06 23:10:00|29.94|27.14|30.1|27.3|30.12|27.32|29.94|27.14|0
1657149300000|2022-07-06 23:15:00|30.07|27.27|30.15|27.35|30.2|27.4|30.07|27.27|0
1657149600000|2022-07-06 23:20:00|30.12|27.32|30.17|27.37|30.22|27.42|30.12|27.32|0
1657149900000|2022-07-06 23:25:00|30.14|27.34|30.12|27.32|30.17|27.37|30.09|27.29|0
1657150200000|2022-07-06 23:30:00|30.13|27.33|29.93|27.13|30.13|27.33|29.93|27.13|0
1657150500000|2022-07-06 23:35:00|29.95|27.15|30.03|27.23|30.11|27.31|29.93|27.13|0
1657150800000|2022-07-06 23:40:00|30.05|27.25|29.98|27.18|30.11|27.31|29.93|27.13|0
1657151100000|2022-07-06 23:45:00|30|27.2|29.71|26.91|30.03|27.23|29.62|26.82|0
1657151400000|2022-07-06 23:50:00|29.72|26.92|29.77|26.97|29.85|27.05|29.72|26.92|0
1657151700000|2022-07-06 23:55:00|29.79|26.99|29.89|27.09|29.9|27.1|29.77|26.97|0
1657152000000|2022-07-07 00:00:00|29.92|27.12|30.49|27.69|30.54|27.74|29.92|27.12|0
1657152300000|2022-07-07 00:05:00|30.63|27.83|30.78|27.98|30.88|28.08|30.54|27.74|0
1657152600000|2022-07-07 00:10:00|30.79|27.99|30.64|27.84|30.88|28.08|30.59|27.79|0
1657152900000|2022-07-07 00:15:00|30.67|27.87|30.64|27.84|30.97|28.17|30.56|27.76|0
1657153200000|2022-07-07 00:20:00|30.61|27.81|30.45|27.65|30.61|27.81|30.41|27.61|0
1657153500000|2022-07-07 00:25:00|30.43|27.63|30.53|27.73|30.61|27.81|30.4|27.6|0
1657153800000|2022-07-07 00:30:00|30.5|27.7|30.66|27.86|30.7|27.9|30.27|27.47|0
1657154100000|2022-07-07 00:35:00|30.68|27.88|30.24|27.44|30.68|27.88|30.24|27.44|0
1657154400000|2022-07-07 00:40:00|30.19|27.39|30.09|27.29|30.21|27.41|29.94|27.14|0
1657154700000|2022-07-07 00:45:00|30.11|27.31|30.31|27.51|30.31|27.51|30.03|27.23|0
1657155000000|2022-07-07 00:50:00|30.28|27.48|30.41|27.61|30.49|27.69|30.23|27.43|0
1657155300000|2022-07-07 00:55:00|30.4|27.6|30.42|27.62|30.49|27.69|30.31|27.51|0
1657155600000|2022-07-07 01:00:00|30.41|27.61|31.04|28.24|31.36|28.56|30.38|27.58|0
1657155900000|2022-07-07 01:05:00|30.99|28.19|30.96|28.16|31.07|28.27|30.88|28.08|0
1657156200000|2022-07-07 01:10:00|30.9|28.1|31.12|28.32|31.38|28.58|30.9|28.1|0
1657156500000|2022-07-07 01:15:00|31.16|28.36|31.3|28.5|31.33|28.53|31.09|28.29|0
1657156800000|2022-07-07 01:20:00|31.29|28.49|31|28.2|31.41|28.61|31|28.2|0
1657157100000|2022-07-07 01:25:00|30.96|28.16|31.05|28.25|31.08|28.28|30.76|27.96|0
1657157400000|2022-07-07 01:30:00|31.02|28.22|31.16|28.36|31.32|28.52|30.91|28.11|0
1657157700000|2022-07-07 01:35:00|31.19|28.39|31.34|28.54|31.37|28.57|31.02|28.22|0
1657158000000|2022-07-07 01:40:00|31.4|28.6|31.64|28.84|31.86|29.06|31.4|28.6|0
1657158300000|2022-07-07 01:45:00|31.58|28.78|31.42|28.62|31.72|28.92|31.42|28.62|0
1657158600000|2022-07-07 01:50:00|31.39|28.59|31.23|28.43|31.49|28.69|31.15|28.35|0
1657158900000|2022-07-07 01:55:00|31.24|28.44|31.19|28.39|31.35|28.55|31.15|28.35|0
1657159200000|2022-07-07 02:00:00|31.16|28.36|30.84|28.04|31.16|28.36|30.72|27.92|0
1657159500000|2022-07-07 02:05:00|30.85|28.05|30.88|28.08|30.93|28.13|30.67|27.87|0
1657159800000|2022-07-07 02:10:00|30.85|28.05|30.77|27.97|31.09|28.29|30.77|27.97|0
1657160100000|2022-07-07 02:15:00|30.74|27.94|30.53|27.73|30.77|27.97|30.32|27.52|0
1657160400000|2022-07-07 02:20:00|30.5|27.7|30.47|27.67|30.58|27.78|30.34|27.54|0
1657160700000|2022-07-07 02:25:00|30.49|27.69|30.71|27.91|30.73|27.93|30.49|27.69|0
1657161000000|2022-07-07 02:30:00|30.69|27.89|30.36|27.56|30.76|27.96|30.36|27.56|0
1657161300000|2022-07-07 02:35:00|30.34|27.54|30.31|27.51|30.52|27.72|30.21|27.41|0
1657161600000|2022-07-07 02:40:00|30.34|27.54|29.84|27.04|30.36|27.56|29.76|26.96|0
1657161900000|2022-07-07 02:45:00|29.79|26.99|29.74|26.94|29.87|27.07|29.71|26.91|0
1657162200000|2022-07-07 02:50:00|29.75|26.95|29.85|27.05|29.89|27.09|29.67|26.87|0
1657162500000|2022-07-07 02:55:00|29.84|27.04|29.62|26.82|29.91|27.11|29.58|26.78|0
1657162800000|2022-07-07 03:00:00|29.63|26.83|29.91|27.11|29.98|27.18|29.63|26.83|0
1657163100000|2022-07-07 03:05:00|29.88|27.08|29.87|27.07|29.96|27.16|29.83|27.03|0
1657163400000|2022-07-07 03:10:00|29.86|27.06|29.64|26.84|29.93|27.13|29.6|26.8|0
1657163700000|2022-07-07 03:15:00|29.65|26.85|29.51|26.71|29.8|27|29.49|26.69|0
1657164000000|2022-07-07 03:20:00|29.49|26.69|29.54|26.74|29.64|26.84|29.49|26.69|0
1657164300000|2022-07-07 03:25:00|29.52|26.72|29.68|26.88|29.74|26.94|29.49|26.69|0
1657164600000|2022-07-07 03:30:00|29.67|26.87|29.82|27.02|29.97|27.17|29.59|26.79|0
1657164900000|2022-07-07 03:35:00|29.79|26.99|29.74|26.94|29.87|27.07|29.71|26.91|0
1657165200000|2022-07-07 03:40:00|29.76|26.96|29.74|26.94|29.87|27.07|29.71|26.91|0
1657165500000|2022-07-07 03:45:00|29.71|26.91|29.89|27.09|29.94|27.14|29.51|26.71|0
1657165800000|2022-07-07 03:50:00|29.9|27.1|29.89|27.09|29.99|27.19|29.86|27.06|0
1657166100000|2022-07-07 03:55:00|29.86|27.06|30.03|27.23|30.05|27.25|29.86|27.06|0
1657166400000|2022-07-07 04:00:00|30|27.2|29.75|26.95|30|27.2|29.7|26.9|0
1657166700000|2022-07-07 04:05:00|29.73|26.93|29.85|27.05|29.88|27.08|29.65|26.85|0
1657167000000|2022-07-07 04:10:00|29.88|27.08|29.9|27.1|29.93|27.13|29.75|26.95|0
1657167300000|2022-07-07 04:15:00|29.88|27.08|29.93|27.13|29.95|27.15|29.72|26.92|0
1657167600000|2022-07-07 04:20:00|29.92|27.12|29.85|27.05|30.08|27.28|29.85|27.05|0
1657167900000|2022-07-07 04:25:00|29.87|27.07|29.89|27.09|29.92|27.12|29.84|27.04|0
1657168200000|2022-07-07 04:30:00|29.87|27.07|29.66|26.86|29.92|27.12|29.66|26.86|0
1657168500000|2022-07-07 04:35:00|29.64|26.84|29.63|26.83|29.74|26.94|29.61|26.81|0
1657168800000|2022-07-07 04:40:00|29.65|26.85|29.59|26.79|29.71|26.91|29.59|26.79|0
1657169100000|2022-07-07 04:45:00|29.61|26.81|29.53|26.73|29.63|26.83|29.45|26.65|0
1657169400000|2022-07-07 04:50:00|29.5|26.7|29.5|26.7|29.58|26.78|29.47|26.67|0
1657169700000|2022-07-07 04:55:00|29.51|26.71|29.47|26.67|29.51|26.71|29.45|26.65|0
1657170000000|2022-07-07 05:00:00|29.45|26.65|29.3|26.51|29.58|26.78|28.96|26.2|0
1657170300000|2022-07-07 05:05:00|29.31|26.52|28.89|26.14|29.37|26.57|28.86|26.11|0
1657170600000|2022-07-07 05:10:00|28.91|26.16|28.47|25.76|28.97|26.21|28.47|25.76|0
1657170900000|2022-07-07 05:15:00|28.44|25.73|28.6|25.87|28.6|25.87|28.29|25.59|0
1657171200000|2022-07-07 05:20:00|28.58|25.86|28.67|25.94|28.67|25.94|28.53|25.81|0
1657171500000|2022-07-07 05:25:00|28.66|25.93|28.72|25.99|28.77|26.03|28.62|25.89|0
1657171800000|2022-07-07 05:30:00|28.7|25.96|29.03|26.27|29.06|26.29|28.64|25.92|0
1657172100000|2022-07-07 05:35:00|29.06|26.29|29.08|26.31|29.19|26.41|28.9|26.15|0
1657172400000|2022-07-07 05:40:00|29.1|26.33|29.19|26.41|29.21|26.43|29.08|26.31|0
1657172700000|2022-07-07 05:45:00|29.13|26.36|28.97|26.21|29.13|26.36|28.87|26.12|0
1657173000000|2022-07-07 05:50:00|28.96|26.2|29.08|26.31|29.1|26.33|28.79|26.05|0
1657173300000|2022-07-07 05:55:00|29.05|26.28|28.97|26.21|29.1|26.33|28.94|26.19|0
1657173600000|2022-07-07 06:00:00|28.9|26.15|28.82|26.08|29.05|26.28|28.68|25.95|0
1657173900000|2022-07-07 06:05:00|28.83|26.09|28.73|25.99|29.02|26.25|28.73|25.99|0
1657174200000|2022-07-07 06:10:00|28.75|26.02|29.03|26.26|29.15|26.37|28.62|25.9|0
1657174500000|2022-07-07 06:15:00|29.01|26.25|28.93|26.18|29.03|26.26|28.72|25.99|0
1657174800000|2022-07-07 06:20:00|28.91|26.15|29.08|26.31|29.1|26.33|28.83|26.08|0
1657175100000|2022-07-07 06:25:00|29.06|26.29|29.06|26.29|29.21|26.43|28.95|26.2|0
1657175400000|2022-07-07 06:30:00|29.02|26.26|29.28|26.49|29.37|26.58|28.98|26.22|0
1657175700000|2022-07-07 06:35:00|29.27|26.48|29.36|26.56|29.47|26.67|29.24|26.46|0
1657176000000|2022-07-07 06:40:00|29.35|26.55|29.34|26.55|29.36|26.56|29.21|26.43|0
1657176300000|2022-07-07 06:45:00|29.32|26.52|29.21|26.43|29.34|26.55|29.14|26.37|0
1657176600000|2022-07-07 06:50:00|29.25|26.46|29.06|26.29|29.25|26.46|29.05|26.28|0
1657176900000|2022-07-07 06:55:00|29.07|26.3|29.2|26.42|29.23|26.45|28.98|26.22|0
1657177200000|2022-07-07 07:00:00|29.18|26.4|29.27|26.48|29.31|26.52|28.86|26.11|0
1657177500000|2022-07-07 07:05:00|29.03|26.63|28.71|26.31|29.06|26.66|28.68|26.28|0
1657177800000|2022-07-07 07:10:00|28.73|26.33|29.21|26.81|29.26|26.86|28.71|26.31|0
1657178100000|2022-07-07 07:15:00|29.18|26.78|29.19|26.79|29.43|27.03|29.13|26.73|0
1657178400000|2022-07-07 07:20:00|29.2|26.8|28.7|26.3|29.2|26.8|28.67|26.27|0
1657178700000|2022-07-07 07:25:00|28.75|26.35|28.84|26.44|29.12|26.72|28.71|26.31|0
1657179000000|2022-07-07 07:30:00|28.79|26.39|28.17|25.77|28.79|26.39|28.17|25.77|0
1657179300000|2022-07-07 07:35:00|28.2|25.8|28.34|25.94|28.38|25.98|28.17|25.77|0
1657179600000|2022-07-07 07:40:00|28.35|25.95|28.56|26.16|28.69|26.29|28.27|25.87|0
1657179900000|2022-07-07 07:45:00|28.59|26.19|28.51|26.11|28.66|26.26|28.42|26.02|0
1657180200000|2022-07-07 07:50:00|28.5|26.1|28.68|26.28|28.73|26.33|28.46|26.06|0
1657180500000|2022-07-07 07:55:00|28.61|26.21|28.48|26.08|28.64|26.24|28.41|26.01|0
1657180800000|2022-07-07 08:00:00|28.42|26.02|28.39|25.99|28.51|26.11|28.28|25.88|0
1657181100000|2022-07-07 08:05:00|28.4|26|28.06|25.66|28.44|26.04|28.01|25.61|0
1657181400000|2022-07-07 08:10:00|28.05|25.65|28.33|25.93|28.4|26|28.05|25.65|0
1657181700000|2022-07-07 08:15:00|28.34|25.94|28.36|25.96|28.4|26|28.27|25.87|0
1657182000000|2022-07-07 08:20:00|28.35|25.95|28.27|25.87|28.37|25.97|28.22|25.82|0
1657182300000|2022-07-07 08:25:00|28.25|25.85|28.22|25.82|28.33|25.93|28.22|25.82|0
1657182600000|2022-07-07 08:30:00|28.2|25.8|28.29|25.89|28.32|25.92|28.07|25.67|0
1657182900000|2022-07-07 08:35:00|28.3|25.9|28.56|26.16|28.71|26.31|28.17|25.77|0
1657183200000|2022-07-07 08:40:00|28.54|26.14|29.04|26.64|29.04|26.64|28.54|26.14|0
1657183500000|2022-07-07 08:45:00|29.02|26.62|29.08|26.68|29.11|26.71|28.88|26.48|0
1657183800000|2022-07-07 08:50:00|29.06|26.66|28.9|26.5|29.08|26.68|28.8|26.4|0
1657184100000|2022-07-07 08:55:00|28.88|26.48|28.35|25.95|29.31|26.91|27.94|25.54|0
1657184400000|2022-07-07 09:00:00|28.65|26.25|28.79|26.39|29.03|26.63|28.28|25.88|0
1657184700000|2022-07-07 09:05:00|28.8|26.4|28.67|26.27|29.09|26.69|28.57|26.17|0
1657185000000|2022-07-07 09:10:00|28.62|26.22|28.59|26.19|28.85|26.45|28.42|26.02|0
1657185300000|2022-07-07 09:15:00|28.57|26.17|28.27|25.87|28.62|26.22|28.22|25.82|0
1657185600000|2022-07-07 09:20:00|28.26|25.86|28.62|26.22|28.63|26.23|28.2|25.8|0
1657185900000|2022-07-07 09:25:00|28.59|26.19|28.74|26.34|28.81|26.41|28.44|26.04|0
1657186200000|2022-07-07 09:30:00|28.75|26.35|28.59|26.19|28.86|26.46|28.49|26.09|0
1657186500000|2022-07-07 09:35:00|28.57|26.17|28.58|26.18|28.73|26.33|28.39|25.99|0
1657186800000|2022-07-07 09:40:00|28.57|26.17|28.61|26.21|28.71|26.31|28.51|26.11|0
1657187100000|2022-07-07 09:45:00|28.63|26.23|28.8|26.4|28.9|26.5|28.58|26.18|0
1657187400000|2022-07-07 09:50:00|28.78|26.38|28.98|26.58|29|26.6|28.7|26.3|0
1657187700000|2022-07-07 09:55:00|28.95|26.55|29.08|26.68|29.1|26.7|28.89|26.49|0
1657188000000|2022-07-07 10:00:00|29.09|26.69|29|26.6|29.14|26.74|28.95|26.55|0
1657188300000|2022-07-07 10:05:00|29.02|26.62|29.04|26.64|29.07|26.67|28.83|26.43|0
1657188600000|2022-07-07 10:10:00|29.03|26.63|28.93|26.53|29.06|26.66|28.93|26.53|0
1657188900000|2022-07-07 10:15:00|28.94|26.54|29.29|26.89|29.33|26.93|28.83|26.43|0
1657189200000|2022-07-07 10:20:00|29.3|26.9|29|26.6|29.57|27.17|28.97|26.57|0
1657189500000|2022-07-07 10:25:00|28.97|26.57|28.86|26.46|29.12|26.72|28.81|26.41|0
1657189800000|2022-07-07 10:30:00|28.84|26.44|28.68|26.28|28.89|26.49|28.62|26.22|0
1657190100000|2022-07-07 10:35:00|28.67|26.27|28.64|26.24|28.87|26.47|28.64|26.24|0
1657190400000|2022-07-07 10:40:00|28.61|26.21|28.61|26.21|28.74|26.34|28.59|26.19|0
1657190700000|2022-07-07 10:45:00|28.59|26.19|28.61|26.21|28.64|26.24|28.49|26.09|0
1657191000000|2022-07-07 10:50:00|28.58|26.18|28.66|26.26|28.73|26.33|28.58|26.18|0
1657191300000|2022-07-07 10:55:00|28.68|26.28|28.51|26.11|28.87|26.47|28.47|26.07|0
1657191600000|2022-07-07 11:00:00|28.48|26.08|28.68|26.28|28.7|26.3|28.48|26.08|0
1657191900000|2022-07-07 11:05:00|28.7|26.3|28.78|26.38|28.8|26.4|28.63|26.23|0
1657192200000|2022-07-07 11:10:00|28.79|26.39|28.65|26.25|28.8|26.4|28.65|26.25|0
1657192500000|2022-07-07 11:15:00|28.67|26.27|28.7|26.3|28.81|26.41|28.62|26.22|0
1657192800000|2022-07-07 11:20:00|28.71|26.31|29.05|26.65|29.1|26.7|28.69|26.29|0
1657193100000|2022-07-07 11:25:00|29.03|26.63|29.02|26.62|29.03|26.63|28.79|26.39|0
1657193400000|2022-07-07 11:30:00|28.99|26.59|28.56|26.16|29.04|26.64|28.55|26.15|0
1657193700000|2022-07-07 11:35:00|28.55|26.15|28.59|26.19|28.64|26.24|28.46|26.06|0
1657194000000|2022-07-07 11:40:00|28.54|26.14|28.36|25.96|28.54|26.14|28.29|25.89|0
1657194300000|2022-07-07 11:45:00|28.29|25.89|28.4|26|28.56|26.16|28.29|25.89|0
1657194600000|2022-07-07 11:50:00|28.41|26.01|28.28|25.88|28.51|26.11|28.21|25.81|0
1657194900000|2022-07-07 11:55:00|28.26|25.86|28.01|25.61|28.26|25.86|27.94|25.54|0
1657195200000|2022-07-07 12:00:00|28.03|25.63|28.1|25.7|28.23|25.83|27.86|25.46|0
1657195500000|2022-07-07 12:05:00|28.08|25.68|28.05|25.65|28.15|25.75|27.98|25.58|0
1657195800000|2022-07-07 12:10:00|28.03|25.63|28.17|25.77|28.17|25.77|27.93|25.53|0
1657196100000|2022-07-07 12:15:00|28.19|25.79|28.54|26.14|28.54|26.14|28.14|25.74|0
1657196400000|2022-07-07 12:20:00|28.52|26.12|28.29|25.89|28.52|26.12|28.07|25.67|0
1657196700000|2022-07-07 12:25:00|28.31|25.91|28.33|25.93|28.39|25.99|28.14|25.74|0
1657197000000|2022-07-07 12:30:00|28.3|25.9|28.49|26.09|28.61|26.21|28.02|25.62|0
1657197300000|2022-07-07 12:35:00|28.52|26.12|28.33|25.93|28.59|26.19|28.21|25.81|0
1657197600000|2022-07-07 12:40:00|28.37|25.97|27.96|25.56|28.37|25.97|27.91|25.51|0
1657197900000|2022-07-07 12:45:00|27.94|25.54|27.66|25.26|28.18|25.78|27.59|25.19|0
1657198200000|2022-07-07 12:50:00|27.62|25.22|27.37|24.97|27.62|25.22|27.35|24.95|0
1657198500000|2022-07-07 12:55:00|27.4|25|27.65|25.25|27.65|25.25|27.35|24.95|0
1657198800000|2022-07-07 13:00:00|27.66|25.26|27.42|25.02|27.68|25.28|27.3|24.9|0
1657199100000|2022-07-07 13:05:00|27.44|25.04|27.6|25.2|27.68|25.28|27.34|24.94|0
1657199400000|2022-07-07 13:10:00|27.61|25.21|27.44|25.04|27.66|25.26|27.39|24.99|0
1657199700000|2022-07-07 13:15:00|27.46|25.06|27.65|25.25|27.76|25.36|27.46|25.06|0
1657200000000|2022-07-07 13:20:00|27.68|25.28|27.7|25.3|27.82|25.42|27.67|25.27|0
1657200300000|2022-07-07 13:25:00|27.67|25.27|27.45|25.05|27.67|25.27|27.36|24.96|0
1657200600000|2022-07-07 13:30:00|27.39|24.99|26.2|23.8|27.39|24.99|26.2|23.8|0
1657200900000|2022-07-07 13:35:00|26.18|23.78|26.52|24.12|26.54|24.14|25.9|23.5|0
1657201200000|2022-07-07 13:40:00|26.43|24.03|26.13|23.73|26.64|24.24|25.99|23.59|0
1657201500000|2022-07-07 13:45:00|26.17|23.77|25.81|23.41|26.36|23.96|25.74|23.34|0
1657201800000|2022-07-07 13:50:00|25.74|23.34|25.8|23.4|26.28|23.88|25.69|23.29|0
1657202100000|2022-07-07 13:55:00|25.83|23.43|25.87|23.47|26.1|23.7|25.8|23.4|0
1657202400000|2022-07-07 14:00:00|25.85|23.45|26.67|24.27|27.02|24.62|25.85|23.45|0
1657202700000|2022-07-07 14:05:00|26.72|24.32|26.6|24.2|27.07|24.67|26.51|24.11|0
1657203000000|2022-07-07 14:10:00|26.58|24.18|26.53|24.13|26.86|24.46|26.34|23.94|0
1657203300000|2022-07-07 14:15:00|26.48|24.08|26.88|24.48|26.99|24.59|26.3|23.9|0
1657203600000|2022-07-07 14:20:00|26.9|24.5|25.96|23.56|27.02|24.62|25.96|23.56|0
1657203900000|2022-07-07 14:25:00|26.01|23.61|25.64|23.24|26.01|23.61|25.62|23.22|0
1657204200000|2022-07-07 14:30:00|25.6|23.2|25.61|23.21|25.69|23.29|25.3|22.9|0
1657204500000|2022-07-07 14:35:00|25.58|23.18|25.2|22.8|25.63|23.23|24.74|22.38|0
1657204800000|2022-07-07 14:40:00|25.16|22.76|25.34|22.94|25.34|22.94|25.06|22.68|0
1657205100000|2022-07-07 14:45:00|25.31|22.91|24.83|22.46|25.52|23.12|24.83|22.46|0
1657205400000|2022-07-07 14:50:00|24.85|22.48|24.41|22.08|24.99|22.61|24.36|22.04|0
1657205700000|2022-07-07 14:55:00|24.39|22.06|24.93|22.56|24.98|22.6|24.38|22.06|0
1657206000000|2022-07-07 15:00:00|24.91|22.54|24.49|22.16|25|22.62|24.49|22.16|0
1657206300000|2022-07-07 15:05:00|24.51|22.18|24.56|22.22|24.56|22.22|24.33|22.01|0
1657206600000|2022-07-07 15:10:00|24.58|22.24|24.73|22.37|24.74|22.38|24.53|22.2|0
1657206900000|2022-07-07 15:15:00|24.72|22.36|24.72|22.36|24.76|22.41|24.46|22.13|0
1657207200000|2022-07-07 15:20:00|24.74|22.38|25.02|22.63|25.23|22.83|24.58|22.24|0
1657207500000|2022-07-07 15:25:00|24.97|22.59|25.06|22.67|25.11|22.72|24.64|22.3|0
1657207800000|2022-07-07 15:30:00|25.11|22.72|24.91|22.53|25.24|22.84|24.91|22.53|0
1657208100000|2022-07-07 15:35:00|24.99|22.61|24.96|22.58|25.08|22.69|24.78|22.42|0
1657208400000|2022-07-07 15:40:00|24.94|22.56|24.75|22.39|25.01|22.63|24.54|22.21|0
1657208700000|2022-07-07 15:45:00|24.73|22.37|24.52|22.18|24.8|22.43|24.5|22.16|0
1657209000000|2022-07-07 15:50:00|24.49|22.16|24.68|22.33|24.82|22.45|24.38|22.06|0
1657209300000|2022-07-07 15:55:00|24.7|22.35|24.42|22.1|24.79|22.43|24.42|22.1|0
1657209600000|2022-07-07 16:00:00|24.44|22.12|24.33|22.01|24.51|22.18|24.33|22.01|0
1657209900000|2022-07-07 16:05:00|24.34|22.02|24.42|22.09|24.56|22.22|24.24|21.93|0
1657210200000|2022-07-07 16:10:00|24.41|22.08|24.64|22.29|24.76|22.4|24.3|21.99|0
1657210500000|2022-07-07 16:15:00|24.62|22.27|24.43|22.11|24.73|22.38|24.42|22.1|0
1657210800000|2022-07-07 16:20:00|24.46|22.13|24.5|22.17|24.66|22.31|24.43|22.11|0
1657211100000|2022-07-07 16:25:00|24.49|22.16|24.45|22.12|24.57|22.23|24.35|22.03|0
1657211400000|2022-07-07 16:30:00|24.41|22.08|24.2|21.89|24.47|22.14|24.2|21.89|0
1657211700000|2022-07-07 16:35:00|24.18|21.87|24.36|22.04|24.38|22.06|24.09|21.79|0
1657212000000|2022-07-07 16:40:00|24.31|21.99|24.42|22.1|24.42|22.1|24.2|21.89|0
1657212300000|2022-07-07 16:45:00|24.4|22.08|24.53|22.2|24.56|22.22|24.21|21.91|0
1657212600000|2022-07-07 16:50:00|24.56|22.22|24.55|22.22|24.69|22.34|24.39|22.07|0
1657212900000|2022-07-07 16:55:00|24.58|22.24|24.39|22.07|24.69|22.34|24.37|22.05|0
1657213200000|2022-07-07 17:00:00|24.41|22.09|25.02|22.63|25.06|22.68|24.28|21.97|0
1657213500000|2022-07-07 17:05:00|25.06|22.68|24.99|22.61|25.22|22.82|24.88|22.51|0
1657213800000|2022-07-07 17:10:00|24.97|22.59|25.33|22.93|25.42|23.02|24.97|22.59|0
1657214100000|2022-07-07 17:15:00|25.29|22.89|25.19|22.8|25.4|23|25.17|22.78|0
1657214400000|2022-07-07 17:20:00|25.17|22.77|25.24|22.84|25.33|22.93|25.1|22.71|0
1657214700000|2022-07-07 17:25:00|25.26|22.86|25.37|22.97|25.41|23.01|25.21|22.81|0
1657215000000|2022-07-07 17:30:00|25.39|22.99|25.07|22.68|25.44|23.04|25.07|22.68|0
1657215300000|2022-07-07 17:35:00|25.08|22.69|24.98|22.6|25.12|22.72|24.93|22.56|0
1657215600000|2022-07-07 17:40:00|24.99|22.61|24.77|22.41|24.99|22.61|24.77|22.41|0
1657215900000|2022-07-07 17:45:00|24.74|22.39|24.74|22.38|24.79|22.43|24.6|22.26|0
1657216200000|2022-07-07 17:50:00|24.72|22.36|24.6|22.26|24.79|22.43|24.6|22.26|0
1657216500000|2022-07-07 17:55:00|24.58|22.24|24.64|22.29|24.73|22.37|24.44|22.11|0
1657216800000|2022-07-07 18:00:00|24.66|22.31|24.52|22.18|24.68|22.33|24.34|22.02|0
1657217100000|2022-07-07 18:05:00|24.54|22.21|24.43|22.1|24.57|22.23|24.34|22.02|0
1657217400000|2022-07-07 18:10:00|24.47|22.14|24.33|22.02|24.49|22.16|24.29|21.98|0
1657217700000|2022-07-07 18:15:00|24.36|22.04|24.35|22.04|24.49|22.16|24.33|22.01|0
1657218000000|2022-07-07 18:20:00|24.33|22.01|24.31|21.99|24.42|22.09|24.17|21.87|0
1657218300000|2022-07-07 18:25:00|24.28|21.97|24.24|21.93|24.35|22.03|24.22|21.91|0
1657218600000|2022-07-07 18:30:00|24.28|21.97|24.51|22.17|24.53|22.19|24.24|21.93|0
1657218900000|2022-07-07 18:35:00|24.64|22.3|24.41|22.09|24.78|22.42|24.39|22.07|0
1657219200000|2022-07-07 18:40:00|24.39|22.07|24.73|22.37|24.8|22.44|24.39|22.07|0
1657219500000|2022-07-07 18:45:00|24.75|22.4|24.48|22.15|24.75|22.4|24.45|22.13|0
1657219800000|2022-07-07 18:50:00|24.45|22.13|24.61|22.27|24.66|22.31|24.45|22.13|0
1657220100000|2022-07-07 18:55:00|24.59|22.25|24.31|22|24.61|22.27|24.27|21.96|0
1657220400000|2022-07-07 19:00:00|24.29|21.98|24.15|21.85|24.38|22.06|24.13|21.83|0
1657220700000|2022-07-07 19:05:00|24.11|21.81|24.02|21.73|24.2|21.89|23.93|21.65|0
1657221000000|2022-07-07 19:10:00|24|21.71|23.71|21.45|24.08|21.79|23.68|21.43|0
1657221300000|2022-07-07 19:15:00|23.68|21.43|23.61|21.37|23.73|21.47|23.51|21.27|0
1657221600000|2022-07-07 19:20:00|23.64|21.39|23.83|21.56|23.86|21.58|23.46|21.23|0
1657221900000|2022-07-07 19:25:00|23.86|21.58|24.14|21.84|24.14|21.84|23.77|21.5|0
1657222200000|2022-07-07 19:30:00|24.12|21.82|23.9|21.62|24.17|21.86|23.79|21.52|0
1657222500000|2022-07-07 19:35:00|23.87|21.6|24.39|22.06|24.46|22.13|23.72|21.46|0
1657222800000|2022-07-07 19:40:00|24.41|22.08|24.23|21.92|24.45|22.13|23.62|21.37|0
1657223100000|2022-07-07 19:45:00|24.25|21.94|24.07|21.77|24.41|22.08|23.96|21.67|0
1657223400000|2022-07-07 19:50:00|23.87|21.59|24.13|21.83|24.45|22.12|23.8|21.53|0
1657223700000|2022-07-07 19:55:00|24.2|21.89|23.99|21.71|24.29|21.98|23.82|21.55|0
1657224000000|2022-07-07 20:00:00|24.24|21.93|24.42|22.09|24.47|22.14|24.17|21.87|0
1657224300000|2022-07-07 20:05:00|24.44|22.12|24.42|22.09|24.45|22.12|24.31|21.99|0
1657224600000|2022-07-07 20:10:00|24.44|22.11|24.53|22.19|24.55|22.21|24.33|22.01|0
1657224900000|2022-07-07 20:15:00|24.55|22.21|24.64|22.29|24.71|22.36|24.55|22.21|0
1657225200000|2022-07-07 20:20:00|24.62|22.27|24.64|22.29|24.68|22.33|24.59|22.25|0
1657225500000|2022-07-07 20:25:00|24.62|22.27|24.83|22.47|24.88|22.51|24.52|22.19|0
1657225800000|2022-07-07 20:30:00|24.85|22.49|24.88|22.51|24.92|22.55|24.78|22.42|0
1657226100000|2022-07-07 20:35:00|24.87|22.53|24.87|22.5|24.91|22.54|24.81|22.44|0
1657226400000|2022-07-07 20:40:00|24.85|22.48|24.78|22.42|24.92|22.54|24.78|22.42|0
1657226700000|2022-07-07 20:45:00|24.8|22.44|24.9|22.53|24.92|22.54|24.71|22.36|0
1657227000000|2022-07-07 20:50:00|24.92|22.54|24.8|22.44|24.92|22.54|24.78|22.42|0
1657227300000|2022-07-07 20:55:00|24.77|22.42|24.78|22.42|24.82|22.46|24.75|22.39|0
1657227600000|2022-07-07 21:00:00|24.8|22.44|24.93|22.55|25.01|22.63|24.79|22.43|0
1657227900000|2022-07-07 21:05:00|24.95|22.57|24.95|22.58|24.96|22.58|24.93|22.55|0
1657228200000|2022-07-07 21:10:00|24.97|22.57|24.93|22.56|24.97|22.6|24.92|22.55|0
1657228500000|2022-07-07 21:15:00|24.92|22.55|24.92|22.54|24.95|22.57|24.91|22.54|0
1657228800000|2022-07-07 21:20:00|24.91|22.53|24.83|22.47|24.91|22.53|24.75|22.39|0
1657229100000|2022-07-07 21:25:00|24.84|22.46|24.8|22.44|24.84|22.47|24.76|22.4|0
1657229400000|2022-07-07 21:30:00|24.81|22.43|24.73|22.38|24.81|22.45|24.7|22.35|0
1657229700000|2022-07-07 21:35:00|24.72|22.36|24.72|22.36|24.73|22.37|24.7|22.35|0
1657230000000|2022-07-07 21:40:00|24.73|22.37|24.76|22.4|24.77|22.41|24.72|22.37|0
1657230300000|2022-07-07 21:45:00|24.74|22.38|24.74|22.39|24.75|22.39|24.7|22.35|0
1657230600000|2022-07-07 21:50:00|24.76|22.41|24.84|22.48|24.86|22.49|24.76|22.41|0
1657230900000|2022-07-07 21:55:00|24.83|22.47|24.95|22.57|24.95|22.57|24.8|22.44|0
1657231200000|2022-07-07 22:00:00|24.94|22.61|24.74|22.39|24.99|22.61|24.72|22.37|0
1657231500000|2022-07-07 22:05:00|24.76|22.4|24.7|22.34|24.78|22.42|24.64|22.29|0
1657231800000|2022-07-07 22:10:00|24.68|22.33|24.67|22.32|24.76|22.4|24.65|22.3|0
1657232100000|2022-07-07 22:15:00|24.69|22.34|24.74|22.38|24.76|22.4|24.65|22.3|0
1657232400000|2022-07-07 22:20:00|24.73|22.37|24.64|22.3|24.79|22.43|24.64|22.3|0
1657232700000|2022-07-07 22:25:00|24.67|22.32|24.71|22.36|24.71|22.36|24.66|22.32|0
1657233000000|2022-07-07 22:30:00|24.69|22.33|24.82|22.46|24.84|22.48|24.69|22.33|0
1657233300000|2022-07-07 22:35:00|24.84|22.48|24.96|22.58|24.96|22.58|24.8|22.44|0
1657233600000|2022-07-07 22:40:00|24.93|22.56|24.91|22.54|24.98|22.6|24.89|22.52|0
1657233900000|2022-07-07 22:45:00|24.93|22.56|24.88|22.51|24.98|22.6|24.79|22.43|0
1657234200000|2022-07-07 22:50:00|24.87|22.5|24.79|22.43|24.88|22.51|24.79|22.43|0
1657234500000|2022-07-07 22:55:00|24.81|22.45|24.7|22.34|24.83|22.47|24.65|22.3|0
1657234800000|2022-07-07 23:00:00|24.67|22.32|24.78|22.42|24.88|22.51|24.63|22.28|0
1657235100000|2022-07-07 23:05:00|24.8|22.44|25.04|22.65|25.11|22.72|24.8|22.44|0
1657235400000|2022-07-07 23:10:00|25.05|22.66|24.96|22.59|25.08|22.69|24.92|22.55|0
1657235700000|2022-07-07 23:15:00|24.94|22.57|24.99|22.61|24.99|22.61|24.83|22.46|0
1657236000000|2022-07-07 23:20:00|25.01|22.63|24.91|22.54|25.03|22.65|24.91|22.54|0
1657236300000|2022-07-07 23:25:00|24.89|22.52|24.88|22.51|24.94|22.56|24.87|22.5|0
1657236600000|2022-07-07 23:30:00|24.87|22.5|24.89|22.52|24.98|22.6|24.87|22.5|0
1657236900000|2022-07-07 23:35:00|24.86|22.5|24.84|22.47|24.86|22.5|24.77|22.41|0
1657237200000|2022-07-07 23:40:00|24.88|22.51|24.79|22.43|25|22.62|24.71|22.36|0
1657237500000|2022-07-07 23:45:00|24.86|22.49|24.81|22.45|24.97|22.59|24.78|22.42|0
1657237800000|2022-07-07 23:50:00|24.8|22.44|24.83|22.47|24.92|22.55|24.79|22.43|0
1657238100000|2022-07-07 23:55:00|24.81|22.45|24.94|22.57|24.94|22.57|24.81|22.44|0
1657238400000|2022-07-08 00:00:00|24.87|22.51|24.8|22.44|24.91|22.54|24.46|22.13|0
1657238700000|2022-07-08 00:05:00|24.83|22.46|25.12|22.73|25.22|22.82|24.83|22.46|0
1657239000000|2022-07-08 00:10:00|25.14|22.74|25.15|22.75|25.17|22.77|25.03|22.65|0
1657239300000|2022-07-08 00:15:00|25.12|22.73|24.91|22.54|25.19|22.79|24.91|22.54|0
1657239600000|2022-07-08 00:20:00|24.89|22.52|24.99|22.61|25.14|22.75|24.89|22.52|0
1657239900000|2022-07-08 00:25:00|25|22.62|24.97|22.59|25.07|22.68|24.93|22.56|0
1657240200000|2022-07-08 00:30:00|24.98|22.6|25.03|22.65|25.07|22.68|24.92|22.55|0
1657240500000|2022-07-08 00:35:00|25.04|22.66|24.81|22.45|25.04|22.66|24.79|22.43|0
1657240800000|2022-07-08 00:40:00|24.79|22.43|24.65|22.3|24.81|22.45|24.47|22.14|0
1657241100000|2022-07-08 00:45:00|24.67|22.32|24.65|22.3|24.72|22.36|24.61|22.27|0
1657241400000|2022-07-08 00:50:00|24.63|22.29|24.53|22.19|24.68|22.33|24.45|22.12|0
1657241700000|2022-07-08 00:55:00|24.52|22.18|24.45|22.12|24.56|22.22|24.36|22.04|0
1657242000000|2022-07-08 01:00:00|24.46|22.13|24.62|22.27|24.62|22.27|24.38|22.06|0
1657242300000|2022-07-08 01:05:00|24.66|22.31|24.63|22.28|24.66|22.31|24.57|22.23|0
1657242600000|2022-07-08 01:10:00|24.64|22.29|24.47|22.14|24.64|22.29|24.45|22.12|0
1657242900000|2022-07-08 01:15:00|24.45|22.12|24.42|22.09|24.5|22.16|24.2|21.9|0
1657243200000|2022-07-08 01:20:00|24.43|22.1|24.44|22.11|24.52|22.18|24.4|22.08|0
1657243500000|2022-07-08 01:25:00|24.45|22.12|24.32|22.01|24.47|22.14|24.29|21.97|0
1657243800000|2022-07-08 01:30:00|24.31|21.99|24.82|22.46|24.84|22.48|24.25|21.94|0
1657244100000|2022-07-08 01:35:00|24.81|22.45|24.84|22.47|24.96|22.58|24.81|22.45|0
1657244400000|2022-07-08 01:40:00|24.86|22.49|24.68|22.33|24.91|22.54|24.65|22.31|0
1657244700000|2022-07-08 01:45:00|24.65|22.31|24.89|22.52|24.95|22.58|24.65|22.31|0
1657245000000|2022-07-08 01:50:00|24.88|22.51|25.06|22.68|25.13|22.74|24.86|22.49|0
1657245300000|2022-07-08 01:55:00|25.09|22.7|25.01|22.63|25.15|22.76|24.99|22.61|0
1657245600000|2022-07-08 02:00:00|24.99|22.61|24.97|22.59|24.99|22.61|24.85|22.49|0
1657245900000|2022-07-08 02:05:00|24.99|22.61|25.1|22.71|25.13|22.73|24.97|22.59|0
1657246200000|2022-07-08 02:10:00|25.11|22.72|24.98|22.61|25.11|22.72|24.92|22.54|0
1657246500000|2022-07-08 02:15:00|24.96|22.58|24.94|22.56|25.02|22.64|24.89|22.52|0
1657246800000|2022-07-08 02:20:00|24.91|22.54|24.89|22.52|24.94|22.56|24.84|22.48|0
1657247100000|2022-07-08 02:25:00|24.87|22.5|24.77|22.41|24.98|22.6|24.75|22.39|0
1657247400000|2022-07-08 02:30:00|24.73|22.37|25.05|22.66|25.09|22.7|24.6|22.26|0
1657247700000|2022-07-08 02:35:00|25.07|22.68|24.88|22.51|25.11|22.72|24.86|22.49|0
1657248000000|2022-07-08 02:40:00|24.89|22.52|25.06|22.68|25.06|22.68|24.83|22.47|0
1657248300000|2022-07-08 02:45:00|25.09|22.7|25.41|22.99|25.53|23.1|25.09|22.7|0
1657248600000|2022-07-08 02:50:00|25.45|23.02|25.29|22.88|25.48|23.05|25.23|22.83|0
1657248900000|2022-07-08 02:55:00|25.3|22.89|25.81|23.35|25.95|23.48|25.28|22.87|0
1657249200000|2022-07-08 03:00:00|25.78|23.33|25.7|23.25|25.97|23.5|25.57|23.13|0
1657249500000|2022-07-08 03:05:00|25.71|23.26|25.6|23.16|25.8|23.35|25.54|23.11|0
1657249800000|2022-07-08 03:10:00|25.59|23.15|25.52|23.09|25.68|23.24|25.4|22.98|0
1657250100000|2022-07-08 03:15:00|25.49|23.06|25.54|23.11|25.61|23.17|25.42|23|0
1657250400000|2022-07-08 03:20:00|25.55|23.12|25.41|22.99|25.63|23.19|25.41|22.99|0
1657250700000|2022-07-08 03:25:00|25.39|22.98|25.56|23.12|25.65|23.21|25.32|22.91|0
1657251000000|2022-07-08 03:30:00|25.49|23.06|25.46|23.04|25.51|23.08|25.18|22.78|0
1657251300000|2022-07-08 03:35:00|25.41|22.99|25.5|23.08|25.5|23.08|25.34|22.93|0
1657251600000|2022-07-08 03:40:00|25.48|23.05|25.74|23.29|25.79|23.33|25.46|23.03|0
1657251900000|2022-07-08 03:45:00|25.71|23.27|25.62|23.18|25.94|23.47|25.56|23.13|0
1657252200000|2022-07-08 03:50:00|25.64|23.2|25.69|23.24|25.82|23.36|25.62|23.18|0
1657252500000|2022-07-08 03:55:00|25.71|23.26|25.9|23.43|25.95|23.47|25.71|23.26|0
1657252800000|2022-07-08 04:00:00|25.89|23.42|25.62|23.18|25.92|23.45|25.61|23.17|0
1657253100000|2022-07-08 04:05:00|25.61|23.17|25.63|23.19|25.85|23.38|25.56|23.13|0
1657253400000|2022-07-08 04:10:00|25.61|23.17|25.77|23.32|25.82|23.36|25.58|23.15|0
1657253700000|2022-07-08 04:15:00|25.8|23.34|25.82|23.36|25.82|23.36|25.68|23.23|0
1657254000000|2022-07-08 04:20:00|25.79|23.34|25.72|23.27|25.81|23.35|25.72|23.27|0
1657254300000|2022-07-08 04:25:00|25.74|23.29|25.74|23.29|25.83|23.37|25.7|23.25|0
1657254600000|2022-07-08 04:30:00|25.67|23.23|25.68|23.23|25.72|23.27|25.5|23.08|0
1657254900000|2022-07-08 04:35:00|25.67|23.22|25.67|23.22|25.76|23.31|25.6|23.16|0
1657255200000|2022-07-08 04:40:00|25.69|23.24|25.69|23.24|25.76|23.31|25.62|23.18|0
1657255500000|2022-07-08 04:45:00|25.71|23.26|25.68|23.24|25.78|23.33|25.68|23.24|0
1657255800000|2022-07-08 04:50:00|25.7|23.25|25.63|23.19|25.73|23.28|25.63|23.19|0
1657256100000|2022-07-08 04:55:00|25.61|23.17|25.43|23.01|25.61|23.17|25.38|22.96|0
1657256400000|2022-07-08 05:00:00|25.42|23|25.61|23.17|25.61|23.17|25.35|22.94|0
1657256700000|2022-07-08 05:05:00|25.57|23.14|25.56|23.12|25.68|23.23|25.5|23.07|0
1657257000000|2022-07-08 05:10:00|25.58|23.14|25.65|23.21|25.67|23.23|25.46|23.04|0
1657257300000|2022-07-08 05:15:00|25.64|23.2|25.59|23.15|25.67|23.23|25.46|23.04|0
1657257600000|2022-07-08 05:20:00|25.6|23.16|25.81|23.35|25.81|23.35|25.6|23.16|0
1657257900000|2022-07-08 05:25:00|25.79|23.33|25.69|23.24|25.79|23.33|25.55|23.12|0
1657258200000|2022-07-08 05:30:00|25.71|23.26|25.62|23.18|25.78|23.33|25.59|23.16|0
1657258500000|2022-07-08 05:35:00|25.59|23.16|25.71|23.26|25.71|23.26|25.5|23.07|0
1657258800000|2022-07-08 05:40:00|25.73|23.28|25.97|23.49|26.02|23.54|25.68|23.24|0
1657259100000|2022-07-08 05:45:00|25.99|23.52|25.8|23.34|26.04|23.56|25.8|23.34|0
1657259400000|2022-07-08 05:50:00|25.82|23.36|26.13|23.64|26.13|23.64|25.8|23.34|0
1657259700000|2022-07-08 05:55:00|26.11|23.62|26.08|23.6|26.25|23.75|26.01|23.53|0
1657260000000|2022-07-08 06:00:00|26.03|23.55|25.93|23.46|26.05|23.56|25.79|23.34|0
1657260300000|2022-07-08 06:05:00|25.96|23.49|25.78|23.32|25.98|23.51|25.68|23.24|0
1657260600000|2022-07-08 06:10:00|25.77|23.31|25.75|23.3|25.78|23.32|25.58|23.14|0
1657260900000|2022-07-08 06:15:00|25.76|23.31|25.86|23.39|25.94|23.47|25.67|23.22|0
1657261200000|2022-07-08 06:20:00|25.83|23.37|26.02|23.54|26.02|23.54|25.82|23.36|0
1657261500000|2022-07-08 06:25:00|26|23.52|26.41|23.9|26.42|23.91|25.56|23.12|0
1657261800000|2022-07-08 06:30:00|26.42|23.91|26.51|23.98|26.52|23.99|26.4|23.88|0
1657262100000|2022-07-08 06:35:00|26.52|23.99|26.32|23.82|26.57|24.04|26.3|23.79|0
1657262400000|2022-07-08 06:40:00|26.35|23.84|26.3|23.79|26.37|23.86|26.27|23.77|0
1657262700000|2022-07-08 06:45:00|26.28|23.78|26.13|23.64|26.3|23.79|26.07|23.58|0
1657263000000|2022-07-08 06:50:00|26.15|23.66|26|23.53|26.15|23.66|25.98|23.51|0
1657263300000|2022-07-08 06:55:00|25.98|23.51|26.31|22.95|26.49|23.53|25.96|22.92|0
1657263600000|2022-07-08 07:00:00|26.33|22.97|26.46|23.1|26.56|23.2|26.26|22.9|0
1657263900000|2022-07-08 07:05:00|26.18|23.3|26.03|23.63|26.22|23.79|25.98|23.28|0
1657264200000|2022-07-08 07:10:00|26.02|23.62|26.05|23.65|26.12|23.72|25.82|23.42|0
1657264500000|2022-07-08 07:15:00|26|23.6|25.81|23.41|26.02|23.62|25.74|23.34|0
1657264800000|2022-07-08 07:20:00|25.82|23.42|25.66|23.26|25.86|23.46|25.6|23.2|0
1657265100000|2022-07-08 07:25:00|25.67|23.27|25.79|23.39|25.81|23.41|25.59|23.19|0
1657265400000|2022-07-08 07:30:00|25.8|23.4|25.45|23.05|25.8|23.4|25.41|23.01|0
1657265700000|2022-07-08 07:35:00|25.43|23.03|25.34|22.94|25.45|23.05|25.17|22.78|0
1657266000000|2022-07-08 07:40:00|25.33|22.93|25.56|23.16|25.58|23.18|25.25|22.85|0
1657266300000|2022-07-08 07:45:00|25.55|23.15|25.62|23.22|25.72|23.32|25.54|23.14|0
1657266600000|2022-07-08 07:50:00|25.64|23.24|25.8|23.4|25.89|23.49|25.61|23.21|0
1657266900000|2022-07-08 07:55:00|25.78|23.38|25.51|23.11|25.92|23.52|25.5|23.1|0
1657267200000|2022-07-08 08:00:00|25.56|23.16|25.49|23.09|25.58|23.18|25.47|23.07|0
1657267500000|2022-07-08 08:05:00|25.5|23.1|25.2|22.8|25.56|23.16|25.15|22.76|0
1657267800000|2022-07-08 08:10:00|25.17|22.78|25.29|22.89|25.35|22.95|25.08|22.69|0
1657268100000|2022-07-08 08:15:00|25.25|22.85|25.39|22.99|25.47|23.07|25.24|22.84|0
1657268400000|2022-07-08 08:20:00|25.48|23.08|25.61|23.21|25.73|23.33|25.45|23.05|0
1657268700000|2022-07-08 08:25:00|25.64|23.24|25.77|23.37|25.77|23.37|25.57|23.17|0
1657269000000|2022-07-08 08:30:00|25.79|23.39|25.95|23.55|25.98|23.58|25.78|23.38|0
1657269300000|2022-07-08 08:35:00|25.97|23.57|26.09|23.69|26.13|23.73|25.92|23.52|0
1657269600000|2022-07-08 08:40:00|26.11|23.71|25.92|23.52|26.13|23.73|25.92|23.52|0
1657269900000|2022-07-08 08:45:00|25.97|23.57|25.96|23.56|26.08|23.68|25.85|23.45|0
1657270200000|2022-07-08 08:50:00|25.98|23.58|25.74|23.34|26.03|23.63|25.71|23.31|0
1657270500000|2022-07-08 08:55:00|25.71|23.31|25.96|23.56|25.98|23.58|25.71|23.31|0
1657270800000|2022-07-08 09:00:00|25.95|23.55|26.26|23.86|26.33|23.93|25.91|23.51|0
1657271100000|2022-07-08 09:05:00|26.28|23.88|26.31|23.91|26.33|23.93|26.24|23.84|0
1657271400000|2022-07-08 09:10:00|26.33|23.93|26.37|23.97|26.4|24|26.19|23.79|0
1657271700000|2022-07-08 09:15:00|26.4|24|26.44|24.04|26.44|24.04|26.14|23.74|0
1657272000000|2022-07-08 09:20:00|26.46|24.06|26.25|23.85|26.53|24.13|26.23|23.83|0
1657272300000|2022-07-08 09:25:00|26.28|23.88|26.11|23.71|26.37|23.97|26.07|23.67|0
1657272600000|2022-07-08 09:30:00|26.1|23.7|25.84|23.44|26.16|23.76|25.82|23.42|0
1657272900000|2022-07-08 09:35:00|25.83|23.43|25.63|23.23|25.88|23.48|25.63|23.23|0
1657273200000|2022-07-08 09:40:00|25.59|23.19|25.46|23.06|25.66|23.26|25.4|23|0
1657273500000|2022-07-08 09:45:00|25.47|23.07|25.62|23.22|25.63|23.23|25.43|23.03|0
1657273800000|2022-07-08 09:50:00|25.67|23.27|25.63|23.23|25.7|23.3|25.51|23.11|0
1657274100000|2022-07-08 09:55:00|25.64|23.24|25.48|23.08|25.64|23.24|25.36|22.96|0
1657274400000|2022-07-08 10:00:00|25.51|23.11|25.4|23|25.51|23.11|25.31|22.91|0
1657274700000|2022-07-08 10:05:00|25.38|22.98|25.06|22.67|25.4|23|25.06|22.67|0
1657275000000|2022-07-08 10:10:00|25.07|22.68|24.85|22.48|25.59|23.19|24.75|22.4|0
1657275300000|2022-07-08 10:15:00|24.82|22.46|24.5|22.17|24.87|22.5|24.5|22.17|0
1657275600000|2022-07-08 10:20:00|24.48|22.15|24.41|22.08|24.64|22.29|24.37|22.05|0
1657275900000|2022-07-08 10:25:00|24.37|22.05|24.35|22.03|24.48|22.14|24.17|21.87|0
1657276200000|2022-07-08 10:30:00|24.37|22.05|24.36|22.04|24.49|22.15|24.19|21.89|0
1657276500000|2022-07-08 10:35:00|24.41|22.08|24.53|22.19|24.67|22.32|24.32|22|0
1657276800000|2022-07-08 10:40:00|24.51|22.17|24.57|22.23|24.64|22.29|24.51|22.17|0
1657277100000|2022-07-08 10:45:00|24.55|22.21|24.8|22.44|24.82|22.46|24.55|22.21|0
1657277400000|2022-07-08 10:50:00|24.77|22.41|25.21|22.81|25.23|22.83|24.74|22.38|0
1657277700000|2022-07-08 10:55:00|25.25|22.85|25.43|23.03|25.59|23.19|25.25|22.85|0
1657278000000|2022-07-08 11:00:00|25.41|23.01|25.25|22.85|25.41|23.01|25.18|22.78|0
1657278300000|2022-07-08 11:05:00|25.24|22.84|25.46|23.06|25.49|23.09|25.23|22.83|0
1657278600000|2022-07-08 11:10:00|25.45|23.05|25.27|22.87|25.47|23.07|25.16|22.76|0
1657278900000|2022-07-08 11:15:00|25.31|22.91|25.01|22.63|25.31|22.91|25.01|22.63|0
1657279200000|2022-07-08 11:20:00|25.03|22.64|24.8|22.44|25.12|22.73|24.78|22.42|0
1657279500000|2022-07-08 11:25:00|24.78|22.42|24.96|22.59|25.1|22.71|24.76|22.4|0
1657279800000|2022-07-08 11:30:00|24.94|22.56|24.89|22.52|24.96|22.58|24.78|22.42|0
1657280100000|2022-07-08 11:35:00|24.91|22.54|24.98|22.6|25.14|22.75|24.89|22.52|0
1657280400000|2022-07-08 11:40:00|25.02|22.63|25.15|22.76|25.3|22.9|24.96|22.58|0
1657280700000|2022-07-08 11:45:00|25.14|22.75|24.82|22.45|25.14|22.75|24.82|22.45|0
1657281000000|2022-07-08 11:50:00|24.84|22.47|24.85|22.48|24.98|22.6|24.75|22.39|0
1657281300000|2022-07-08 11:55:00|24.86|22.49|24.97|22.59|25.16|22.76|24.85|22.48|0
1657281600000|2022-07-08 12:00:00|24.99|22.61|24.74|22.38|25.04|22.66|24.74|22.38|0
1657281900000|2022-07-08 12:05:00|24.76|22.4|24.9|22.53|24.99|22.61|24.76|22.4|0
1657282200000|2022-07-08 12:10:00|24.92|22.55|24.71|22.36|24.94|22.57|24.69|22.34|0
1657282500000|2022-07-08 12:15:00|24.74|22.38|24.76|22.4|24.78|22.42|24.58|22.23|0
1657282800000|2022-07-08 12:20:00|24.73|22.38|24.73|22.38|24.8|22.44|24.53|22.19|0
1657283100000|2022-07-08 12:25:00|24.74|22.39|24.74|22.38|24.87|22.5|24.62|22.27|0
1657283400000|2022-07-08 12:30:00|24.75|22.39|26.11|23.71|26.64|24.24|24.75|22.39|0
1657283700000|2022-07-08 12:35:00|25.95|23.55|25.95|23.55|26.35|23.95|25.57|23.17|0
1657284000000|2022-07-08 12:40:00|25.93|23.53|26.9|24.5|26.92|24.52|25.93|23.53|0
1657284300000|2022-07-08 12:45:00|26.85|24.45|27.15|24.75|27.85|25.45|26.66|24.26|0
1657284600000|2022-07-08 12:50:00|27.17|24.77|26.58|24.18|27.17|24.77|26.42|24.02|0
1657284900000|2022-07-08 12:55:00|26.6|24.2|26|23.6|26.6|24.2|25.95|23.55|0
1657285200000|2022-07-08 13:00:00|25.91|23.51|25.62|23.22|25.95|23.55|25.57|23.17|0
1657285500000|2022-07-08 13:05:00|25.68|23.28|25.84|23.44|26.06|23.66|25.57|23.17|0
1657285800000|2022-07-08 13:10:00|25.8|23.4|25.5|23.1|26.29|23.89|25.48|23.08|0
1657286100000|2022-07-08 13:15:00|25.48|23.08|25.36|22.96|25.73|23.33|25.32|22.92|0
1657286400000|2022-07-08 13:20:00|25.34|22.94|25.47|23.07|25.66|23.26|25.34|22.94|0
1657286700000|2022-07-08 13:25:00|25.45|23.05|25.36|22.96|25.7|23.3|25.34|22.94|0
1657287000000|2022-07-08 13:30:00|25.46|23.06|25.22|22.82|25.77|23.37|24.99|22.61|0
1657287300000|2022-07-08 13:35:00|25.37|22.97|24.71|22.36|25.57|23.17|24.57|22.23|0
1657287600000|2022-07-08 13:40:00|24.78|22.42|24.38|22.06|25.06|22.67|23.95|21.67|0
1657287900000|2022-07-08 13:45:00|24.34|22.03|25.43|23.03|25.5|23.1|24.1|21.81|0
1657288200000|2022-07-08 13:50:00|25.48|23.08|26.03|23.63|26.26|23.86|25.43|23.03|0
1657288500000|2022-07-08 13:55:00|26.1|23.7|25.23|22.83|26.26|23.86|25.23|22.83|0
1657288800000|2022-07-08 14:00:00|25.51|23.11|25.09|22.7|26.06|23.66|25.09|22.7|0
1657289100000|2022-07-08 14:05:00|25.07|22.68|25.3|22.9|25.69|23.29|25.07|22.68|0
1657289400000|2022-07-08 14:10:00|25.41|23.01|24.64|22.3|25.48|23.08|24.55|22.21|0
1657289700000|2022-07-08 14:15:00|24.62|22.28|24.57|22.23|24.76|22.4|24.41|22.09|0
1657290000000|2022-07-08 14:20:00|24.58|22.24|23.93|21.65|24.8|22.44|23.93|21.65|0
1657290300000|2022-07-08 14:25:00|23.91|21.63|22.95|20.77|23.91|21.63|22.72|20.55|0
1657290600000|2022-07-08 14:30:00|22.87|20.69|22.8|20.63|22.97|20.79|22.65|20.49|0
1657290900000|2022-07-08 14:35:00|22.78|20.61|22.58|20.43|22.86|20.69|22.3|20.18|0
1657291200000|2022-07-08 14:40:00|22.56|20.41|22.05|19.95|23.44|21.2|22.05|19.95|0
1657291500000|2022-07-08 14:45:00|22.07|19.97|22.16|20.05|22.16|20.05|21.99|19.9|0
1657291800000|2022-07-08 14:50:00|22.18|20.07|22.72|20.56|22.84|20.67|22.14|20.03|0
1657292100000|2022-07-08 14:55:00|22.71|20.55|22.17|20.06|22.71|20.55|22.04|19.94|0
1657292400000|2022-07-08 15:00:00|22.11|20.01|22.13|20.02|22.32|20.2|21.94|19.85|0
1657292700000|2022-07-08 15:05:00|22.11|20|21.54|19.49|22.32|20.19|21.52|19.47|0
1657293000000|2022-07-08 15:10:00|21.56|19.51|21.95|19.86|21.98|19.88|21.48|19.43|0
1657293300000|2022-07-08 15:15:00|21.94|19.85|22.08|19.98|22.19|20.07|21.81|19.73|0
1657293600000|2022-07-08 15:20:00|22.06|19.96|21.76|19.69|22.06|19.96|21.66|19.6|0
1657293900000|2022-07-08 15:25:00|21.72|19.65|21.45|19.41|21.73|19.66|21.21|19.19|0
1657294200000|2022-07-08 15:30:00|21.43|19.39|21.31|19.28|21.64|19.58|21.24|19.22|0
1657294500000|2022-07-08 15:35:00|21.29|19.26|21.67|19.61|21.86|19.78|21.29|19.26|0
1657294800000|2022-07-08 15:40:00|21.65|19.59|21.88|19.8|21.97|19.87|21.61|19.55|0
1657295100000|2022-07-08 15:45:00|21.82|19.74|22.34|20.22|22.51|20.36|21.82|19.74|0
1657295400000|2022-07-08 15:50:00|22.37|20.24|22.07|19.96|22.41|20.27|22|19.91|0
1657295700000|2022-07-08 15:55:00|22.09|19.98|21.77|19.7|22.15|20.04|21.77|19.7|0
1657296000000|2022-07-08 16:00:00|21.75|19.68|22|19.9|22.04|19.94|21.75|19.68|0
1657296300000|2022-07-08 16:05:00|22.02|19.92|22.59|20.44|22.7|20.54|22|19.9|0
1657296600000|2022-07-08 16:10:00|22.62|20.46|22.81|20.63|22.87|20.69|22.34|20.21|0
1657296900000|2022-07-08 16:15:00|22.78|20.61|22.5|20.36|22.89|20.71|22.5|20.36|0
1657297200000|2022-07-08 16:20:00|22.52|20.38|23.06|20.87|23.11|20.91|22.39|20.26|0
1657297500000|2022-07-08 16:25:00|23|20.81|23.55|21.31|23.59|21.35|22.94|20.76|0
1657297800000|2022-07-08 16:30:00|23.59|21.35|23.68|21.43|23.89|21.61|23.41|21.18|0
1657298100000|2022-07-08 16:35:00|23.7|21.45|24.13|21.83|24.15|21.85|23.46|21.22|0
1657298400000|2022-07-08 16:40:00|24.18|21.87|23.95|21.67|24.41|22.08|23.92|21.65|0
1657298700000|2022-07-08 16:45:00|23.97|21.69|23.81|21.54|24.4|22.08|23.76|21.5|0
1657299000000|2022-07-08 16:50:00|23.83|21.56|24.17|21.87|24.42|22.1|23.79|21.52|0
1657299300000|2022-07-08 16:55:00|24.19|21.89|24.34|22.02|24.42|22.1|23.92|21.64|0
1657299600000|2022-07-08 17:00:00|24.4|22.07|24.58|22.24|24.77|22.41|24.15|21.85|0
1657299900000|2022-07-08 17:05:00|24.6|22.26|24.28|21.97|24.6|22.26|23.57|21.33|0
1657300200000|2022-07-08 17:10:00|24.26|21.95|24.14|21.84|24.3|21.99|24.01|21.72|0
1657300500000|2022-07-08 17:15:00|24.17|21.86|24.32|22.01|24.53|22.19|24.14|21.84|0
1657300800000|2022-07-08 17:20:00|24.37|22.05|24.39|22.07|24.48|22.15|24.28|21.96|0
1657301100000|2022-07-08 17:25:00|24.37|22.05|23.29|21.07|24.37|22.05|23.27|21.05|0
1657301400000|2022-07-08 17:30:00|23.27|21.05|23.38|21.15|23.51|21.27|23.27|21.05|0
1657301700000|2022-07-08 17:35:00|23.35|21.13|23.29|21.07|23.62|21.37|23.22|21.01|0
1657302000000|2022-07-08 17:40:00|23.26|21.05|23.2|20.99|23.31|21.09|23.04|20.85|0
1657302300000|2022-07-08 17:45:00|23.19|20.98|22.82|20.65|23.35|21.13|22.78|20.61|0
1657302600000|2022-07-08 17:50:00|22.8|20.63|22.71|20.55|22.91|20.73|22.62|20.47|0
1657302900000|2022-07-08 17:55:00|22.73|20.57|22.69|20.53|23.17|20.97|22.63|20.47|0
1657303200000|2022-07-08 18:00:00|22.71|20.55|22.67|20.51|23.04|20.85|22.58|20.43|0
1657303500000|2022-07-08 18:05:00|22.64|20.49|22.21|20.1|22.64|20.49|22.15|20.04|0
1657303800000|2022-07-08 18:10:00|22.23|20.12|22.27|20.15|22.42|20.29|22.21|20.1|0
1657304100000|2022-07-08 18:15:00|22.25|20.13|22.14|20.04|22.4|20.27|22.14|20.04|0
1657304400000|2022-07-08 18:20:00|22.12|20.02|21.55|19.5|22.19|20.08|21.41|19.37|0
1657304700000|2022-07-08 18:25:00|21.59|19.54|21.43|19.39|21.7|19.63|21.36|19.33|0
1657305000000|2022-07-08 18:30:00|21.38|19.35|21.18|19.16|21.47|19.42|21.18|19.16|0
1657305300000|2022-07-08 18:35:00|21.16|19.14|21.13|19.12|21.32|19.29|21.01|19.01|0
1657305600000|2022-07-08 18:40:00|21.11|19.1|21.29|19.27|21.67|19.6|21.11|19.1|0
1657305900000|2022-07-08 18:45:00|21.31|19.28|21.64|19.58|21.64|19.58|21.27|19.25|0
1657306200000|2022-07-08 18:50:00|21.6|19.54|21.93|19.85|21.96|19.86|21.48|19.43|0
1657306500000|2022-07-08 18:55:00|21.96|19.86|21.43|19.39|22.02|19.92|21.43|19.39|0
1657306800000|2022-07-08 19:00:00|21.47|19.43|21.29|19.26|21.68|19.62|21.18|19.17|0
1657307100000|2022-07-08 19:05:00|21.26|19.24|21.82|19.74|21.88|19.79|21.26|19.24|0
1657307400000|2022-07-08 19:10:00|21.8|19.73|21.45|19.4|21.89|19.8|21.32|19.29|0
1657307700000|2022-07-08 19:15:00|21.4|19.37|21.63|19.57|21.76|19.68|21.4|19.37|0
1657308000000|2022-07-08 19:20:00|21.61|19.55|21.82|19.74|21.84|19.76|21.48|19.44|0
1657308300000|2022-07-08 19:25:00|21.84|19.76|21.84|19.76|21.96|19.87|21.73|19.66|0
1657308600000|2022-07-08 19:30:00|21.81|19.74|22.17|20.06|22.34|20.21|21.73|19.66|0
1657308900000|2022-07-08 19:35:00|22.15|20.04|22.19|20.08|22.38|20.25|21.9|19.81|0
1657309200000|2022-07-08 19:40:00|22.17|20.06|21.58|19.53|22.21|20.1|21.52|19.47|0
1657309500000|2022-07-08 19:45:00|21.65|19.58|21.95|19.86|22.02|19.93|21.58|19.53|0
1657309800000|2022-07-08 19:50:00|22|19.91|21.89|19.81|22.24|20.12|21.81|19.73|0
1657310100000|2022-07-08 19:55:00|21.92|19.83|22.38|20.25|22.51|20.37|21.7|19.64|0
1657310400000|2022-07-08 20:00:00|22.32|20.19|22.14|20.04|22.53|20.39|22.04|19.94|0
1657310700000|2022-07-08 20:05:00|22.12|20.02|22.1|20|22.16|20.05|22.02|19.92|0
1657311000000|2022-07-08 20:10:00|22.08|19.98|21.99|19.9|22.12|20.01|21.97|19.88|0
1657498500000|2022-07-11 00:15:00|22.34|20.22|22.49|20.34|22.52|20.37|22.34|20.22|0
1657498800000|2022-07-11 00:20:00|22.47|20.33|22.25|20.13|22.47|20.33|22.17|20.06|0
1657499100000|2022-07-11 00:25:00|22.28|20.15|22.12|20.02|22.28|20.15|21.99|19.9|0
1657499400000|2022-07-11 00:30:00|22.1|20|22.27|20.15|22.27|20.15|21.93|19.84|0
1657499700000|2022-07-11 00:35:00|22.25|20.13|22.25|20.13|22.34|20.21|22.18|20.07|0
1657500000000|2022-07-11 00:40:00|22.23|20.11|22.31|20.19|22.33|20.21|22.16|20.05|0
1657500300000|2022-07-11 00:45:00|22.33|20.21|22.31|20.18|22.33|20.21|22.2|20.09|0
1657500600000|2022-07-11 00:50:00|22.33|20.2|22.15|20.04|22.33|20.2|22.13|20.03|0
1657500900000|2022-07-11 00:55:00|22.17|20.05|22.14|20.03|22.17|20.05|21.98|19.89|0
1657501200000|2022-07-11 01:00:00|22.15|20.04|22.45|20.32|22.45|20.32|22.13|20.02|0
1657501500000|2022-07-11 01:05:00|22.5|20.36|22.65|20.49|22.83|20.65|22.5|20.36|0
1657501800000|2022-07-11 01:10:00|22.62|20.46|22.49|20.35|22.74|20.57|22.49|20.35|0
1657502100000|2022-07-11 01:15:00|22.47|20.33|22.74|20.58|22.87|20.69|22.47|20.33|0
1657502400000|2022-07-11 01:20:00|22.75|20.59|23.02|20.83|23.02|20.83|22.73|20.57|0
1657502700000|2022-07-11 01:25:00|23|20.81|23.11|20.91|23.11|20.91|22.91|20.73|0
1657503000000|2022-07-11 01:30:00|23.08|20.89|22.96|20.77|23.11|20.91|22.84|20.66|0
1657503300000|2022-07-11 01:35:00|22.95|20.76|23.1|20.9|23.28|21.07|22.95|20.76|0
1657503600000|2022-07-11 01:40:00|23.12|20.92|23.01|20.82|23.15|20.94|22.91|20.73|0
1657503900000|2022-07-11 01:45:00|23.03|20.84|23.08|20.88|23.18|20.97|22.94|20.76|0
1657504200000|2022-07-11 01:50:00|23.1|20.9|23.48|21.24|23.59|21.35|23.1|20.9|0
1657504500000|2022-07-11 01:55:00|23.5|21.26|23.59|21.34|23.64|21.39|23.39|21.16|0
1657504800000|2022-07-11 02:00:00|23.61|21.36|23.75|21.49|23.78|21.52|23.51|21.27|0
1657505100000|2022-07-11 02:05:00|23.77|21.51|23.72|21.46|23.82|21.55|23.61|21.36|0
1657505400000|2022-07-11 02:10:00|23.75|21.48|23.79|21.52|23.81|21.55|23.64|21.39|0
1657505700000|2022-07-11 02:15:00|23.78|21.51|23.81|21.54|23.81|21.54|23.77|21.5|0
1657506000000|2022-07-11 02:20:00|23.79|21.52|23.67|21.42|23.81|21.54|23.6|21.35|0
1657506300000|2022-07-11 02:25:00|23.69|21.44|23.58|21.33|23.72|21.46|23.58|21.33|0
1657506600000|2022-07-11 02:30:00|23.55|21.31|23.5|21.26|23.69|21.43|23.46|21.23|0
1657506900000|2022-07-11 02:35:00|23.51|21.27|23.54|21.3|23.67|21.41|23.44|21.2|0
1657507200000|2022-07-11 02:40:00|23.52|21.28|23.41|21.18|23.55|21.31|23.39|21.16|0
1657507500000|2022-07-11 02:45:00|23.43|21.2|23.57|21.32|23.63|21.38|23.41|21.18|0
1657507800000|2022-07-11 02:50:00|23.56|21.31|23.77|21.51|23.77|21.51|23.56|21.31|0
1657508100000|2022-07-11 02:55:00|23.79|21.53|23.75|21.48|23.79|21.53|23.63|21.38|0
1657508400000|2022-07-11 03:00:00|23.77|21.51|23.77|21.5|23.79|21.53|23.7|21.44|0
1657508700000|2022-07-11 03:05:00|23.79|21.52|23.65|21.4|23.79|21.52|23.63|21.38|0
1657509000000|2022-07-11 03:10:00|23.67|21.42|23.97|21.69|24.03|21.74|23.58|21.34|0
1657509300000|2022-07-11 03:15:00|23.96|21.68|23.85|21.58|24.11|21.81|23.84|21.57|0
1657509600000|2022-07-11 03:20:00|23.83|21.56|23.78|21.52|23.99|21.71|23.76|21.5|0
1657509900000|2022-07-11 03:25:00|23.77|21.51|23.71|21.45|23.84|21.57|23.66|21.41|0
1657510200000|2022-07-11 03:30:00|23.69|21.43|23.64|21.39|23.78|21.51|23.64|21.39|0
1657510500000|2022-07-11 03:35:00|23.66|21.41|23.5|21.26|23.68|21.43|23.5|21.26|0
1657510800000|2022-07-11 03:40:00|23.55|21.3|23.68|21.42|23.7|21.45|23.52|21.28|0
1657511100000|2022-07-11 03:45:00|23.66|21.4|23.59|21.34|23.73|21.47|23.56|21.32|0
1657511400000|2022-07-11 03:50:00|23.61|21.36|23.63|21.38|23.68|21.42|23.59|21.34|0
1657511700000|2022-07-11 03:55:00|23.65|21.4|23.56|21.32|23.67|21.42|23.54|21.29|0
1657512000000|2022-07-11 04:00:00|23.54|21.29|23.49|21.25|23.56|21.32|23.42|21.19|0
1657512300000|2022-07-11 04:05:00|23.51|21.27|23.53|21.29|23.56|21.31|23.51|21.27|0
1657512600000|2022-07-11 04:10:00|23.52|21.28|23.67|21.42|23.69|21.44|23.42|21.19|0
1657512900000|2022-07-11 04:15:00|23.65|21.41|23.71|21.45|23.74|21.48|23.65|21.39|0
1657513200000|2022-07-11 04:20:00|23.7|21.44|23.84|21.57|23.89|21.62|23.68|21.42|0
1657513500000|2022-07-11 04:25:00|23.82|21.56|23.82|21.55|23.89|21.62|23.78|21.51|0
1657513800000|2022-07-11 04:30:00|23.83|21.56|23.82|21.55|23.91|21.64|23.68|21.43|0
1657514100000|2022-07-11 04:35:00|23.81|21.54|23.87|21.59|23.91|21.63|23.78|21.51|0
1657514400000|2022-07-11 04:40:00|23.84|21.57|24.05|21.76|24.06|21.77|23.84|21.57|0
1657514700000|2022-07-11 04:45:00|24.02|21.74|24.02|21.73|24.02|21.74|23.93|21.65|0
1657515000000|2022-07-11 04:50:00|24.04|21.75|24.02|21.73|24.14|21.84|23.98|21.69|0
1657515300000|2022-07-11 04:55:00|24.04|21.75|24.06|21.77|24.11|21.81|24|21.71|0
1657515600000|2022-07-11 05:00:00|24.09|21.79|24.11|21.81|24.2|21.9|24.06|21.77|0
1657515900000|2022-07-11 05:05:00|24.13|21.83|24.15|21.85|24.18|21.87|23.99|21.71|0
1657516200000|2022-07-11 05:10:00|24.16|21.86|24.13|21.83|24.22|21.91|24.1|21.81|0
1657516500000|2022-07-11 05:15:00|24.1|21.81|23.96|21.68|24.1|21.81|23.92|21.64|0
1657516800000|2022-07-11 05:20:00|23.94|21.66|23.84|21.57|23.98|21.7|23.82|21.55|0
1657517100000|2022-07-11 05:25:00|23.82|21.55|23.93|21.65|24.05|21.76|23.82|21.55|0
1657517400000|2022-07-11 05:30:00|23.96|21.68|24.06|21.77|24.14|21.84|23.93|21.65|0
1657517700000|2022-07-11 05:35:00|24.05|21.76|23.95|21.67|24.09|21.8|23.93|21.65|0
1657518000000|2022-07-11 05:40:00|23.98|21.69|23.88|21.61|24.04|21.75|23.84|21.57|0
1657518300000|2022-07-11 05:45:00|23.86|21.59|24.02|21.73|24.04|21.75|23.84|21.57|0
1657518600000|2022-07-11 05:50:00|24.04|21.75|24.27|21.96|24.34|22.02|24.02|21.73|0
1657518900000|2022-07-11 05:55:00|24.29|21.98|24.27|21.96|24.39|22.06|24.14|21.84|0
1657519200000|2022-07-11 06:00:00|24.24|21.94|24.03|21.74|24.38|22.06|23.96|21.68|0
1657519500000|2022-07-11 06:05:00|24.01|21.72|25|22.62|25.22|22.82|24.01|21.72|0
1657519800000|2022-07-11 06:10:00|24.95|22.57|26.12|23.63|26.17|23.68|24.3|21.99|0
1657520100000|2022-07-11 06:15:00|26.14|23.65|26.28|23.77|26.59|24.05|26.09|23.61|0
1657520400000|2022-07-11 06:20:00|26.26|23.76|26.22|23.73|26.33|23.83|26.14|23.65|0
1657520700000|2022-07-11 06:25:00|26.21|23.71|26.06|23.58|26.26|23.76|25.99|23.51|0
1657521000000|2022-07-11 06:30:00|26.04|23.56|25.97|23.5|26.11|23.62|25.86|23.4|0
1657521300000|2022-07-11 06:35:00|25.96|23.49|26|23.52|26.08|23.6|25.86|23.4|0
1657521600000|2022-07-11 06:40:00|26.01|23.53|26.08|23.59|26.18|23.68|25.96|23.49|0
1657521900000|2022-07-11 06:45:00|26.1|23.62|26.15|23.66|26.2|23.7|26.05|23.57|0
1657522200000|2022-07-11 06:50:00|26.16|23.67|26.39|23.88|26.47|23.95|26.15|23.66|0
1657522500000|2022-07-11 06:55:00|26.42|23.9|26.33|23.82|26.42|23.9|26.17|23.68|0
1657522800000|2022-07-11 07:00:00|26.32|23.81|26.14|23.65|26.61|24.08|26.13|23.64|0
1657523100000|2022-07-11 07:05:00|26.12|23.72|25.78|23.38|26.16|23.76|25.61|23.21|0
1657523400000|2022-07-11 07:10:00|25.82|23.42|25.86|23.46|25.86|23.46|25.54|23.14|0
1657523700000|2022-07-11 07:15:00|25.91|23.51|25.57|23.17|26|23.6|25.56|23.16|0
1657524000000|2022-07-11 07:20:00|25.56|23.16|25.52|23.12|25.63|23.23|25.28|22.88|0
1657524300000|2022-07-11 07:25:00|25.53|23.13|25.75|23.35|25.78|23.38|25.46|23.06|0
1657524600000|2022-07-11 07:30:00|25.71|23.31|25.41|23.01|25.88|23.48|25.39|22.99|0
1657524900000|2022-07-11 07:35:00|25.39|22.99|25.48|23.08|25.5|23.1|25.18|22.78|0
1657525200000|2022-07-11 07:40:00|25.46|23.06|25.59|23.19|25.66|23.26|25.41|23.01|0
1657525500000|2022-07-11 07:45:00|25.55|23.15|25.75|23.35|25.77|23.37|25.35|22.95|0
1657525800000|2022-07-11 07:50:00|25.73|23.33|25.78|23.38|25.87|23.47|25.61|23.21|0
1657526100000|2022-07-11 07:55:00|25.77|23.37|25.7|23.3|25.82|23.42|25.59|23.19|0
1657526400000|2022-07-11 08:00:00|25.69|23.29|25.77|23.37|25.82|23.42|25.53|23.13|0
1657526700000|2022-07-11 08:05:00|25.76|23.36|25.49|23.09|25.77|23.37|25.41|23.01|0
1657527000000|2022-07-11 08:10:00|25.54|23.14|25.22|22.82|25.54|23.14|25.03|22.64|0
1657527300000|2022-07-11 08:15:00|25.23|22.83|25.02|22.64|25.32|22.92|24.93|22.56|0
1657527600000|2022-07-11 08:20:00|25.01|22.63|25.09|22.7|25.32|22.92|24.95|22.58|0
1657527900000|2022-07-11 08:25:00|25.12|22.72|25.32|22.92|25.32|22.92|25.04|22.66|0
1657528200000|2022-07-11 08:30:00|25.34|22.94|25.14|22.74|25.34|22.94|25.11|22.72|0
1657528500000|2022-07-11 08:35:00|25.16|22.76|24.92|22.55|25.4|23|24.83|22.46|0
1657528800000|2022-07-11 08:40:00|24.9|22.53|25.12|22.73|25.18|22.78|24.9|22.53|0
1657529100000|2022-07-11 08:45:00|25.13|22.74|25.12|22.73|25.2|22.8|25.07|22.68|0
1657529400000|2022-07-11 08:50:00|25.08|22.69|25.05|22.66|25.29|22.89|24.96|22.59|0
1657529700000|2022-07-11 08:55:00|25.06|22.67|25.15|22.75|25.29|22.89|25.06|22.67|0
1657530000000|2022-07-11 09:00:00|25.17|22.78|24.81|22.44|25.31|22.91|24.79|22.43|0
1657530300000|2022-07-11 09:05:00|24.82|22.45|24.78|22.42|24.95|22.57|24.72|22.37|0
1657530600000|2022-07-11 09:10:00|24.79|22.43|24.69|22.34|24.84|22.47|24.56|22.22|0
1657530900000|2022-07-11 09:15:00|24.66|22.31|24.69|22.34|24.76|22.4|24.57|22.23|0
1657531200000|2022-07-11 09:20:00|24.72|22.36|24.71|22.36|24.89|22.52|24.67|22.32|0
1657531500000|2022-07-11 09:25:00|24.69|22.34|24.83|22.46|24.9|22.53|24.53|22.19|0
1657531800000|2022-07-11 09:30:00|24.9|22.53|25.05|22.66|25.1|22.71|24.84|22.47|0
1657532100000|2022-07-11 09:35:00|25.06|22.67|24.95|22.58|25.08|22.7|24.85|22.48|0
1657532400000|2022-07-11 09:40:00|24.94|22.57|25.06|22.67|25.09|22.7|24.85|22.48|0
1657532700000|2022-07-11 09:45:00|25.03|22.65|25.05|22.67|25.08|22.69|24.87|22.5|0
1657533000000|2022-07-11 09:50:00|25.04|22.66|25.1|22.71|25.1|22.71|24.98|22.6|0
1657533300000|2022-07-11 09:55:00|25.08|22.69|25.1|22.71|25.11|22.72|25.03|22.64|0
1657533600000|2022-07-11 10:00:00|25.09|22.7|25.02|22.64|25.26|22.86|25.02|22.64|0
1657533900000|2022-07-11 10:05:00|25.05|22.66|24.8|22.44|25.05|22.66|24.67|22.32|0
1657534200000|2022-07-11 10:10:00|24.83|22.47|24.67|22.32|24.83|22.47|24.66|22.31|0
1657534500000|2022-07-11 10:15:00|24.63|22.29|24.34|22.02|24.67|22.32|24.32|22|0
1657534800000|2022-07-11 10:20:00|24.33|22.01|24.38|22.06|24.48|22.15|24.25|21.94|0
1657535100000|2022-07-11 10:25:00|24.4|22.07|24.62|22.28|24.62|22.28|24.31|22|0
1657535400000|2022-07-11 10:30:00|24.61|22.27|24.87|22.5|24.92|22.54|24.6|22.26|0
1657535700000|2022-07-11 10:35:00|24.89|22.52|24.82|22.45|24.94|22.56|24.7|22.35|0
1657536000000|2022-07-11 10:40:00|24.87|22.5|24.63|22.28|24.87|22.5|24.58|22.24|0
1657536300000|2022-07-11 10:45:00|24.58|22.24|24.56|22.22|24.6|22.26|24.44|22.11|0
1657536600000|2022-07-11 10:50:00|24.53|22.2|24.91|22.53|24.92|22.54|24.51|22.18|0
1657536900000|2022-07-11 10:55:00|24.93|22.55|24.72|22.36|24.93|22.55|24.7|22.35|0
1657537200000|2022-07-11 11:00:00|24.74|22.38|24.48|22.15|24.74|22.38|24.43|22.11|0
1657537500000|2022-07-11 11:05:00|24.5|22.17|24.43|22.1|24.51|22.18|24.36|22.04|0
1657537800000|2022-07-11 11:10:00|24.44|22.12|24.48|22.14|24.54|22.2|24.36|22.04|0
1657538100000|2022-07-11 11:15:00|24.46|22.13|24.5|22.16|24.54|22.21|24.4|22.08|0
1657538400000|2022-07-11 11:20:00|24.48|22.15|24.66|22.31|24.68|22.33|24.45|22.12|0
1657538700000|2022-07-11 11:25:00|24.68|22.33|24.92|22.55|24.94|22.56|24.68|22.33|0
1657539000000|2022-07-11 11:30:00|24.91|22.54|24.86|22.49|24.93|22.56|24.75|22.39|0
1657539300000|2022-07-11 11:35:00|24.89|22.52|24.95|22.58|24.98|22.6|24.81|22.45|0
1657539600000|2022-07-11 11:40:00|24.98|22.6|25.15|22.76|25.24|22.84|24.98|22.6|0
1657539900000|2022-07-11 11:45:00|25.19|22.79|25.21|22.81|25.3|22.9|25.17|22.77|0
1657540200000|2022-07-11 11:50:00|25.23|22.83|25.34|22.94|25.39|22.99|25.22|22.82|0
1657540500000|2022-07-11 11:55:00|25.33|22.93|25.22|22.82|25.4|23|25.22|22.82|0
1657540800000|2022-07-11 12:00:00|25.23|22.83|25.26|22.86|25.31|22.91|25.12|22.73|0
1657541100000|2022-07-11 12:05:00|25.29|22.89|25.05|22.66|25.4|23|25|22.62|0
1657541400000|2022-07-11 12:10:00|25.07|22.69|25.02|22.64|25.07|22.69|24.88|22.51|0
1657541700000|2022-07-11 12:15:00|25|22.62|25.02|22.64|25.12|22.73|24.97|22.6|0
1657542000000|2022-07-11 12:20:00|25|22.62|24.76|22.4|25|22.62|24.71|22.36|0
1657542300000|2022-07-11 12:25:00|24.78|22.42|24.9|22.53|24.98|22.6|24.76|22.4|0
1657542600000|2022-07-11 12:30:00|24.88|22.51|25.09|22.7|25.16|22.76|24.75|22.39|0
1657542900000|2022-07-11 12:35:00|25.11|22.72|25.22|22.82|25.23|22.83|25.04|22.65|0
1657543200000|2022-07-11 12:40:00|25.24|22.84|25.27|22.87|25.45|23.05|25.15|22.76|0
1657543500000|2022-07-11 12:45:00|25.25|22.85|25.4|23|25.56|23.16|25.22|22.82|0
1657543800000|2022-07-11 12:50:00|25.38|22.98|25.12|22.73|25.4|23|25.05|22.67|0
1657544100000|2022-07-11 12:55:00|25.1|22.71|25.03|22.64|25.22|22.82|24.93|22.56|0
1657544400000|2022-07-11 13:00:00|25|22.62|24.88|22.51|25.05|22.66|24.81|22.45|0
1657544700000|2022-07-11 13:05:00|24.91|22.53|24.97|22.6|25.05|22.66|24.74|22.38|0
1657545000000|2022-07-11 13:10:00|25|22.62|25.23|22.83|25.23|22.83|24.93|22.55|0
1657545300000|2022-07-11 13:15:00|25.25|22.85|24.97|22.59|25.25|22.85|24.89|22.52|0
1657545600000|2022-07-11 13:20:00|24.99|22.61|24.9|22.53|25.02|22.63|24.87|22.51|0
1657545900000|2022-07-11 13:25:00|24.92|22.55|25.08|22.69|25.13|22.74|24.9|22.53|0
1657546200000|2022-07-11 13:30:00|25.19|22.79|24.8|22.44|25.2|22.8|24.26|21.95|0
1657546500000|2022-07-11 13:35:00|24.96|22.58|26.12|23.72|26.12|23.72|24.68|22.33|0
1657546800000|2022-07-11 13:40:00|26.14|23.74|26.16|23.76|26.52|24.12|25.86|23.46|0
1657547100000|2022-07-11 13:45:00|26.2|23.8|26.53|24.13|26.92|24.52|26.2|23.8|0
1657547400000|2022-07-11 13:50:00|26.58|24.18|26.79|24.39|27.01|24.61|26.34|23.94|0
1657547700000|2022-07-11 13:55:00|26.88|24.48|25.87|23.47|26.88|24.48|25.68|23.28|0
1657548000000|2022-07-11 14:00:00|25.99|23.59|26.39|23.99|26.53|24.13|25.99|23.59|0
1657548300000|2022-07-11 14:05:00|26.36|23.96|26.12|23.72|26.6|24.2|25.87|23.47|0
1657548600000|2022-07-11 14:10:00|26.15|23.75|26.15|23.75|26.17|23.77|25.52|23.12|0
1657548900000|2022-07-11 14:15:00|26.14|23.74|26.42|24.02|26.45|24.05|25.67|23.27|0
1657549200000|2022-07-11 14:20:00|26.4|24|26.95|24.55|27.04|24.64|26.28|23.88|0
1657549500000|2022-07-11 14:25:00|27.03|24.63|26.63|24.23|27.03|24.63|26.47|24.07|0
1657549800000|2022-07-11 14:30:00|26.68|24.28|26.18|23.78|26.77|24.37|25.87|23.47|0
1657550100000|2022-07-11 14:35:00|26.15|23.75|24.98|22.6|26.34|23.94|24.89|22.52|0
1657550400000|2022-07-11 14:40:00|24.96|22.58|24.98|22.6|25.13|22.73|24.53|22.2|0
1657550700000|2022-07-11 14:45:00|24.93|22.56|25.12|22.73|25.29|22.89|24.77|22.41|0
1657551000000|2022-07-11 14:50:00|25.1|22.71|25.17|22.77|25.33|22.93|24.86|22.49|0
1657551300000|2022-07-11 14:55:00|25.14|22.75|25.87|23.47|25.87|23.47|25.14|22.75|0
1657551600000|2022-07-11 15:00:00|25.91|23.51|25.56|23.16|25.91|23.51|25.51|23.11|0
1657551900000|2022-07-11 15:05:00|25.61|23.21|25.09|22.7|25.63|23.23|25.02|22.63|0
1657552200000|2022-07-11 15:10:00|25.14|22.74|25.11|22.72|25.23|22.83|24.8|22.44|0
1657552500000|2022-07-11 15:15:00|25.09|22.7|25.18|22.78|25.25|22.85|24.77|22.42|0
1657552800000|2022-07-11 15:20:00|25.2|22.8|25.41|23.01|25.43|23.03|24.92|22.54|0
1657553100000|2022-07-11 15:25:00|25.43|23.03|24.98|22.6|25.43|23.03|24.89|22.52|0
1657553400000|2022-07-11 15:30:00|24.96|22.58|25.29|22.89|25.31|22.91|24.79|22.43|0
1657553700000|2022-07-11 15:35:00|25.22|22.82|25.15|22.75|25.57|23.17|24.67|22.32|0
1657554000000|2022-07-11 15:40:00|25.17|22.77|25.4|23|25.63|23.23|25.05|22.66|0
1657554300000|2022-07-11 15:45:00|25.24|22.84|25.69|23.29|25.69|23.29|25.22|22.82|0
1657554600000|2022-07-11 15:50:00|25.94|23.54|25.96|23.56|26.25|23.85|25.82|23.42|0
1657554900000|2022-07-11 15:55:00|25.98|23.58|25.82|23.42|26.06|23.66|25.68|23.28|0
1657555200000|2022-07-11 16:00:00|25.77|23.37|25.86|23.46|26.05|23.65|25.61|23.21|0
1657555500000|2022-07-11 16:05:00|25.89|23.49|25.7|23.3|26|23.6|25.67|23.27|0
1657555800000|2022-07-11 16:10:00|25.77|23.37|25.58|23.18|25.79|23.39|25.46|23.06|0
1657556100000|2022-07-11 16:15:00|25.6|23.2|25.62|23.22|25.69|23.29|25.37|22.97|0
1657556400000|2022-07-11 16:20:00|25.65|23.25|25.76|23.36|26.04|23.64|25.58|23.18|0
1657556700000|2022-07-11 16:25:00|25.78|23.38|25.64|23.24|25.9|23.5|25.59|23.19|0
1657557000000|2022-07-11 16:30:00|25.62|23.22|25.55|23.15|25.78|23.38|25.5|23.1|0
1657557300000|2022-07-11 16:35:00|25.52|23.12|25.17|22.78|25.52|23.12|25.1|22.71|0
1657557600000|2022-07-11 16:40:00|25.15|22.75|25.43|23.03|25.54|23.14|25.15|22.75|0
1657557900000|2022-07-11 16:45:00|25.38|22.98|25.36|22.96|25.54|23.14|25.2|22.8|0
1657558200000|2022-07-11 16:50:00|25.34|22.94|25.45|23.05|25.66|23.26|25.31|22.91|0
1657558500000|2022-07-11 16:55:00|25.43|23.03|25.16|22.76|25.43|23.03|25.02|22.64|0
1657558800000|2022-07-11 17:00:00|25.17|22.77|24.74|22.38|25.26|22.86|24.38|22.06|0
1657559100000|2022-07-11 17:05:00|24.72|22.37|24.17|21.87|24.88|22.51|24.1|21.81|0
1657559400000|2022-07-11 17:10:00|24.19|21.89|24.04|21.75|24.53|22.19|23.83|21.56|0
1657559700000|2022-07-11 17:15:00|24.06|21.77|24.11|21.81|24.18|21.87|23.99|21.71|0
1657560000000|2022-07-11 17:20:00|24.13|21.83|23.83|21.56|24.13|21.83|23.83|21.56|0
1657560300000|2022-07-11 17:25:00|23.85|21.58|23.82|21.56|23.97|21.68|23.76|21.49|0
1657560600000|2022-07-11 17:30:00|23.85|21.58|23.55|21.31|23.89|21.62|23.34|21.12|0
1657560900000|2022-07-11 17:35:00|23.53|21.28|23.36|21.14|23.57|21.33|23.36|21.14|0
1657561200000|2022-07-11 17:40:00|23.34|21.12|23.5|21.26|23.5|21.26|23.21|21|0
1657561500000|2022-07-11 17:45:00|23.48|21.24|23.59|21.34|23.66|21.4|23.38|21.16|0
1657561800000|2022-07-11 17:50:00|23.58|21.33|23.29|21.07|23.61|21.36|23.22|21.01|0
1657562100000|2022-07-11 17:55:00|23.31|21.09|23.56|21.32|23.57|21.33|23.29|21.07|0
1657562400000|2022-07-11 18:00:00|23.51|21.27|23.92|21.65|24.04|21.75|23.51|21.27|0
1657562700000|2022-07-11 18:05:00|23.95|21.67|24.22|21.92|24.22|21.92|23.74|21.48|0
1657563000000|2022-07-11 18:10:00|24.2|21.9|24.43|22.1|24.5|22.17|24.15|21.85|0
1657563300000|2022-07-11 18:15:00|24.46|22.13|24.36|22.04|24.67|22.32|24.29|21.98|0
1657563600000|2022-07-11 18:20:00|24.38|22.06|24.43|22.1|24.62|22.27|24.29|21.98|0
1657563900000|2022-07-11 18:25:00|24.45|22.12|24.59|22.25|24.64|22.29|24.42|22.1|0
1657564200000|2022-07-11 18:30:00|24.61|22.27|24.73|22.37|24.78|22.42|24.47|22.14|0
1657564500000|2022-07-11 18:35:00|24.71|22.35|24.68|22.33|24.8|22.44|24.56|22.22|0
1657564800000|2022-07-11 18:40:00|24.66|22.31|24.32|22.01|24.73|22.37|24.23|21.92|0
1657565100000|2022-07-11 18:45:00|24.31|22|24.6|22.26|24.6|22.26|24.21|21.9|0
1657565400000|2022-07-11 18:50:00|24.58|22.24|24.93|22.56|25.1|22.71|24.53|22.19|0
1657565700000|2022-07-11 18:55:00|24.95|22.58|25.22|22.82|25.22|22.82|24.79|22.42|0
1657566000000|2022-07-11 19:00:00|25.24|22.84|25.65|23.25|25.75|23.35|25.09|22.7|0
1657566300000|2022-07-11 19:05:00|25.68|23.28|25.98|23.58|25.98|23.58|25.36|22.96|0
1657566600000|2022-07-11 19:10:00|25.96|23.56|25.93|23.53|26.12|23.72|25.82|23.42|0
1657566900000|2022-07-11 19:15:00|25.98|23.58|26.12|23.72|26.26|23.86|25.86|23.46|0
1657567200000|2022-07-11 19:20:00|26.14|23.74|26.1|23.7|26.29|23.89|25.95|23.55|0
1657567500000|2022-07-11 19:25:00|26.12|23.72|25.93|23.53|26.19|23.79|25.81|23.41|0
1657567800000|2022-07-11 19:30:00|25.97|23.57|25.85|23.45|25.97|23.57|25.67|23.27|0
1657568100000|2022-07-11 19:35:00|25.88|23.48|25.94|23.54|26.14|23.74|25.76|23.36|0
1657568400000|2022-07-11 19:40:00|25.96|23.56|26.28|23.88|26.28|23.88|25.76|23.36|0
1657568700000|2022-07-11 19:45:00|26.25|23.85|26.34|23.94|26.49|24.09|25.85|23.45|0
1657569000000|2022-07-11 19:50:00|26.63|24.23|26.51|24.11|26.75|24.35|26.46|24.06|0
1657569300000|2022-07-11 19:55:00|26.63|24.23|25.98|23.58|26.63|24.23|25.98|23.58|0
1657569600000|2022-07-11 20:00:00|26.03|23.63|25.72|23.32|26.03|23.63|25.68|23.28|0
1657569900000|2022-07-11 20:05:00|25.7|23.3|25.58|23.18|25.7|23.3|25.51|23.11|0
1657570200000|2022-07-11 20:10:00|25.56|23.16|25.56|23.16|25.65|23.25|25.44|23.04|0
1657570500000|2022-07-11 20:15:00|25.55|23.12|25.64|23.2|25.64|23.2|25.5|23.07|0
1657570800000|2022-07-11 20:20:00|25.62|23.18|25.59|23.16|25.67|23.22|25.57|23.13|0
1657571100000|2022-07-11 20:25:00|25.62|23.18|25.59|23.15|25.67|23.22|25.59|23.15|0
1657571400000|2022-07-11 20:30:00|25.57|23.13|25.49|23.06|25.57|23.13|25.47|23.04|0
1657571700000|2022-07-11 20:35:00|25.52|23.09|25.54|23.11|25.64|23.19|25.49|23.06|0
1657572000000|2022-07-11 20:40:00|25.56|23.13|25.63|23.19|25.63|23.19|25.56|23.13|0
1657572300000|2022-07-11 20:45:00|25.66|23.21|25.65|23.21|25.68|23.24|25.58|23.15|0
1657572600000|2022-07-11 20:50:00|25.63|23.19|25.65|23.21|25.68|23.23|25.63|23.19|0
1657572900000|2022-07-11 20:55:00|25.66|23.22|25.64|23.2|25.72|23.27|25.63|23.18|0
1657573200000|2022-07-11 21:00:00|25.67|23.23|25.67|23.23|25.69|23.24|25.64|23.2|0
1657573500000|2022-07-11 21:05:00|25.68|23.22|25.7|23.25|25.71|23.26|25.67|23.22|0
1657573800000|2022-07-11 21:10:00|25.69|23.24|25.69|23.24|25.7|23.25|25.68|23.23|0
1657574100000|2022-07-11 21:15:00|25.67|23.22|25.65|23.21|25.68|23.23|25.64|23.2|0
1657574400000|2022-07-11 21:20:00|25.66|23.22|25.65|23.21|25.66|23.22|25.65|23.21|0
1657574700000|2022-07-11 21:25:00|25.64|23.2|25.65|23.21|25.66|23.21|25.64|23.2|0
1657575000000|2022-07-11 21:30:00|25.64|23.2|25.62|23.18|25.64|23.2|25.59|23.15|0
1657575300000|2022-07-11 21:35:00|25.64|23.2|25.64|23.19|25.64|23.2|25.63|23.19|0
1657575600000|2022-07-11 21:40:00|25.63|23.2|25.64|23.2|25.64|23.2|25.63|23.2|0
1657575900000|2022-07-11 21:45:00|25.61|23.19|25.61|23.17|25.61|23.19|25.57|23.13|0
1657576200000|2022-07-11 21:50:00|25.62|23.18|25.62|23.18|25.63|23.19|25.59|23.15|0
1657576500000|2022-07-11 21:55:00|25.58|23.15|25.58|23.14|25.61|23.17|25.58|23.14|0
1657576800000|2022-07-11 22:00:00|25.63|23.15|25.91|23.44|25.91|23.45|25.63|23.15|0
1657577100000|2022-07-11 22:05:00|25.94|23.47|25.84|23.38|25.95|23.48|25.81|23.35|0
1657577400000|2022-07-11 22:10:00|25.82|23.36|25.81|23.35|25.92|23.45|25.78|23.33|0
1657577700000|2022-07-11 22:15:00|25.83|23.37|25.78|23.33|25.86|23.4|25.75|23.29|0
1657578000000|2022-07-11 22:20:00|25.77|23.32|25.8|23.35|25.81|23.35|25.76|23.3|0
1657578300000|2022-07-11 22:25:00|25.78|23.32|25.73|23.28|25.8|23.35|25.73|23.28|0
1657578600000|2022-07-11 22:30:00|25.7|23.26|25.73|23.28|25.73|23.28|25.63|23.19|0
1657578900000|2022-07-11 22:35:00|25.74|23.29|25.94|23.47|25.97|23.5|25.73|23.28|0
1657579200000|2022-07-11 22:40:00|25.92|23.45|26.07|23.58|26.07|23.58|25.89|23.43|0
1657579500000|2022-07-11 22:45:00|26.08|23.6|26.16|23.67|26.24|23.74|26.04|23.56|0
1657579800000|2022-07-11 22:50:00|26.19|23.69|26.16|23.67|26.21|23.72|26.11|23.62|0
1657580100000|2022-07-11 22:55:00|26.17|23.68|26.17|23.68|26.23|23.74|26.11|23.62|0
1657580400000|2022-07-11 23:00:00|26.18|23.69|26.01|23.53|26.2|23.7|26.01|23.53|0
1657580700000|2022-07-11 23:05:00|25.98|23.51|25.78|23.33|25.98|23.51|25.78|23.33|0
1657581000000|2022-07-11 23:10:00|25.81|23.35|25.85|23.39|25.93|23.46|25.78|23.33|0
1657581300000|2022-07-11 23:15:00|25.84|23.38|25.95|23.48|25.97|23.5|25.78|23.32|0
1657581600000|2022-07-11 23:20:00|25.93|23.46|25.92|23.45|25.99|23.51|25.85|23.39|0
1657581900000|2022-07-11 23:25:00|25.91|23.44|25.65|23.21|25.91|23.44|25.65|23.21|0
1657582200000|2022-07-11 23:30:00|25.67|23.23|25.71|23.26|25.74|23.28|25.63|23.18|0
1657582500000|2022-07-11 23:35:00|25.7|23.25|25.55|23.11|25.72|23.27|25.46|23.04|0
1657582800000|2022-07-11 23:40:00|25.56|23.13|25.64|23.2|25.67|23.22|25.54|23.1|0
1657583100000|2022-07-11 23:45:00|25.62|23.18|25.47|23.04|25.64|23.2|25.45|23.02|0
1657583400000|2022-07-11 23:50:00|25.45|23.02|25.54|23.11|25.59|23.15|25.42|23|0
1657583700000|2022-07-11 23:55:00|25.52|23.09|25.37|22.95|25.59|23.15|25.34|22.93|0
1657584000000|2022-07-12 00:00:00|25.34|22.93|25.61|23.17|25.73|23.28|25.27|22.86|0
1657584300000|2022-07-12 00:05:00|25.58|23.15|25.59|23.16|25.68|23.24|25.49|23.06|0
1657584600000|2022-07-12 00:10:00|25.58|23.15|25.75|23.3|25.78|23.32|25.53|23.1|0
1657584900000|2022-07-12 00:15:00|25.78|23.32|25.82|23.36|25.87|23.41|25.63|23.19|0
1657585200000|2022-07-12 00:20:00|25.85|23.39|25.83|23.37|25.94|23.47|25.77|23.32|0
1657585500000|2022-07-12 00:25:00|25.84|23.38|26.36|23.85|26.44|23.92|25.84|23.38|0
1657585800000|2022-07-12 00:30:00|26.34|23.83|26.49|23.96|26.56|24.03|26.26|23.76|0
1657586100000|2022-07-12 00:35:00|26.54|24.01|26.33|23.83|26.64|24.1|26.33|23.83|0
1657586400000|2022-07-12 00:40:00|26.31|23.8|26.51|23.98|26.56|24.03|26.28|23.78|0
1657586700000|2022-07-12 00:45:00|26.53|24|27.23|24.64|27.41|24.8|26.46|23.94|0
1657587000000|2022-07-12 00:50:00|27.18|24.59|27.76|25.12|27.97|25.31|27.14|24.56|0
1657587300000|2022-07-12 00:55:00|27.77|25.13|27.94|25.28|28|25.33|27.65|25.02|0
1657587600000|2022-07-12 01:00:00|27.89|25.23|27.99|25.33|28.05|25.38|27.85|25.2|0
1657587900000|2022-07-12 01:05:00|27.98|25.31|27.87|25.22|28.01|25.34|27.7|25.06|0
1657588200000|2022-07-12 01:10:00|27.88|25.23|27.93|25.27|28.09|25.42|27.86|25.2|0
1657588500000|2022-07-12 01:15:00|27.83|25.18|27.88|25.22|27.93|25.27|27.75|25.11|0
1657588800000|2022-07-12 01:20:00|27.87|25.21|28.17|25.48|28.17|25.48|27.83|25.18|0
1657589100000|2022-07-12 01:25:00|28.14|25.46|27.81|25.16|28.25|25.56|27.77|25.12|0
1657589400000|2022-07-12 01:30:00|27.82|25.17|27.64|25|27.85|25.2|27.45|24.84|0
1657589700000|2022-07-12 01:35:00|27.66|25.03|27.71|25.07|27.9|25.24|27.61|24.98|0
1657590000000|2022-07-12 01:40:00|27.69|25.05|27.7|25.06|27.71|25.07|27.45|24.83|0
1657590300000|2022-07-12 01:45:00|27.71|25.07|27.73|25.09|27.89|25.23|27.62|24.99|0
1657590600000|2022-07-12 01:50:00|27.72|25.08|27.81|25.16|27.86|25.21|27.6|24.97|0
1657590900000|2022-07-12 01:55:00|27.85|25.2|27.75|25.11|27.91|25.25|27.74|25.1|0
1657591200000|2022-07-12 02:00:00|27.74|25.1|27.78|25.13|27.8|25.16|27.6|24.97|0
1657591500000|2022-07-12 02:05:00|27.76|25.12|27.62|24.99|27.76|25.12|27.49|24.87|0
1657591800000|2022-07-12 02:10:00|27.64|25.01|27.82|25.17|27.82|25.17|27.62|24.99|0
1657592100000|2022-07-12 02:15:00|27.85|25.2|27.93|25.27|27.96|25.29|27.79|25.14|0
1657592400000|2022-07-12 02:20:00|27.9|25.24|27.71|25.08|27.9|25.24|27.69|25.05|0
1657592700000|2022-07-12 02:25:00|27.73|25.09|27.79|25.14|27.81|25.16|27.61|24.98|0
1657593000000|2022-07-12 02:30:00|27.8|25.16|27.81|25.17|27.97|25.31|27.76|25.12|0
1657593300000|2022-07-12 02:35:00|27.79|25.14|27.94|25.28|27.97|25.31|27.71|25.07|0
1657593600000|2022-07-12 02:40:00|27.92|25.26|28.07|25.4|28.09|25.41|27.89|25.23|0
1657593900000|2022-07-12 02:45:00|28.02|25.35|27.99|25.33|28.04|25.37|27.83|25.18|0
1657594200000|2022-07-12 02:50:00|27.94|25.28|27.96|25.3|28.02|25.35|27.83|25.18|0
1657594500000|2022-07-12 02:55:00|27.98|25.31|27.88|25.23|28.04|25.37|27.83|25.18|0
1657594800000|2022-07-12 03:00:00|27.89|25.24|28.14|25.46|28.16|25.48|27.81|25.17|0
1657595100000|2022-07-12 03:05:00|28.13|25.45|28.33|25.63|28.57|25.85|28.12|25.44|0
1657595400000|2022-07-12 03:10:00|28.3|25.6|28.32|25.63|28.41|25.7|28.27|25.58|0
1657595700000|2022-07-12 03:15:00|28.35|25.65|28.43|25.72|28.44|25.74|28.32|25.63|0
1657596000000|2022-07-12 03:20:00|28.42|25.71|28.21|25.53|28.47|25.76|28.16|25.48|0
1657596300000|2022-07-12 03:25:00|28.19|25.5|28.24|25.55|28.26|25.57|28.12|25.44|0
1657596600000|2022-07-12 03:30:00|28.26|25.57|28.21|25.52|28.29|25.6|28.1|25.43|0
1657596900000|2022-07-12 03:35:00|28.23|25.54|28.26|25.57|28.34|25.64|28.18|25.49|0
1657597200000|2022-07-12 03:40:00|28.23|25.54|27.9|25.24|28.24|25.55|27.9|25.24|0
1657597500000|2022-07-12 03:45:00|27.91|25.25|27.96|25.3|28.04|25.37|27.9|25.24|0
1657597800000|2022-07-12 03:50:00|27.93|25.27|27.95|25.28|28.04|25.37|27.88|25.23|0
1657598100000|2022-07-12 03:55:00|27.93|25.27|27.9|25.25|28.04|25.37|27.88|25.22|0
1657598400000|2022-07-12 04:00:00|27.88|25.22|28.09|25.41|28.11|25.44|27.88|25.22|0
1657598700000|2022-07-12 04:05:00|28.11|25.43|28.11|25.43|28.19|25.51|28.03|25.36|0
1657599000000|2022-07-12 04:10:00|28.12|25.44|28.08|25.41|28.24|25.55|28.08|25.41|0
1657599300000|2022-07-12 04:15:00|28.09|25.42|28.29|25.6|28.29|25.6|28.09|25.42|0
1657599600000|2022-07-12 04:20:00|28.28|25.58|28.22|25.53|28.4|25.69|28.22|25.53|0
1657599900000|2022-07-12 04:25:00|28.21|25.52|28.1|25.42|28.25|25.56|28.05|25.38|0
1657600200000|2022-07-12 04:30:00|28.13|25.45|28.22|25.53|28.23|25.54|28.1|25.42|0
1657600500000|2022-07-12 04:35:00|28.23|25.54|28.17|25.49|28.26|25.57|28.12|25.44|0
1657600800000|2022-07-12 04:40:00|28.15|25.47|28.25|25.56|28.28|25.59|28.12|25.44|0
1657601100000|2022-07-12 04:45:00|28.27|25.57|28.28|25.58|28.3|25.61|28.2|25.51|0
1657601400000|2022-07-12 04:50:00|28.29|25.59|28.23|25.54|28.34|25.64|28.22|25.53|0
1657601700000|2022-07-12 04:55:00|28.22|25.53|28.14|25.46|28.25|25.56|28.06|25.39|0
1657602000000|2022-07-12 05:00:00|28.08|25.41|28.21|25.53|28.31|25.61|28.07|25.4|0
1657602300000|2022-07-12 05:05:00|28.23|25.54|28.05|25.38|28.32|25.62|28.05|25.38|0
1657602600000|2022-07-12 05:10:00|28.08|25.4|28.14|25.46|28.18|25.5|28.05|25.38|0
1657602900000|2022-07-12 05:15:00|28.16|25.47|27.97|25.3|28.24|25.55|27.93|25.27|0
1657603200000|2022-07-12 05:20:00|27.94|25.28|27.86|25.21|28.02|25.35|27.86|25.21|0
1657603500000|2022-07-12 05:25:00|27.89|25.23|27.95|25.29|27.99|25.32|27.83|25.18|0
1657603800000|2022-07-12 05:30:00|27.94|25.28|28.08|25.41|28.17|25.49|27.92|25.26|0
1657604100000|2022-07-12 05:35:00|28.07|25.39|28.09|25.41|28.12|25.44|27.96|25.3|0
1657604400000|2022-07-12 05:40:00|28.1|25.43|27.98|25.32|28.14|25.46|27.93|25.27|0
1657604700000|2022-07-12 05:45:00|28|25.33|28.03|25.36|28.03|25.36|27.87|25.22|0
1657605000000|2022-07-12 05:50:00|28.02|25.35|28.03|25.36|28.08|25.41|27.95|25.29|0
1657605300000|2022-07-12 05:55:00|28|25.34|28.21|25.53|28.24|25.55|27.95|25.29|0
1657605600000|2022-07-12 06:00:00|28.29|25.6|28.72|25.99|28.86|26.11|28.27|25.57|0
1657605900000|2022-07-12 06:05:00|28.75|26.01|29.27|26.48|29.57|26.77|27.96|25.3|0
1657606200000|2022-07-12 06:10:00|29.25|26.46|29.08|26.31|29.35|26.56|29.07|26.3|0
1657606500000|2022-07-12 06:15:00|29.11|26.33|29|26.23|29.3|26.51|28.97|26.21|0
1657606800000|2022-07-12 06:20:00|29.05|26.28|28.91|26.16|29.06|26.3|28.51|25.8|0
1657607100000|2022-07-12 06:25:00|28.9|26.15|28.84|26.1|28.91|26.16|28.62|25.89|0
1657607400000|2022-07-12 06:30:00|28.86|26.11|28.77|26.03|28.98|26.22|28.72|25.98|0
1657607700000|2022-07-12 06:35:00|28.76|26.02|28.9|26.15|29.01|26.25|28.72|25.98|0
1657608000000|2022-07-12 06:40:00|28.92|26.16|28.98|26.22|29.09|26.32|28.9|26.15|0
1657608300000|2022-07-12 06:45:00|29.01|26.25|29.25|26.47|29.28|26.49|28.96|26.2|0
1657608600000|2022-07-12 06:50:00|29.27|26.48|29.03|26.27|29.44|26.64|28.98|26.22|0
1657608900000|2022-07-12 06:55:00|29.09|26.32|28.87|26.12|29.17|26.39|28.87|26.12|0
1657609200000|2022-07-12 07:00:00|28.89|26.14|28.76|26.02|29.02|26.25|28.57|25.85|0
1657609500000|2022-07-12 07:05:00|28.59|26.19|28.66|26.26|28.95|26.55|28.39|25.99|0
1657609800000|2022-07-12 07:10:00|28.69|26.29|29.02|26.62|29.36|26.96|28.66|26.26|0
1657610100000|2022-07-12 07:15:00|28.97|26.57|29.25|26.85|29.28|26.88|28.81|26.41|0
1657610400000|2022-07-12 07:20:00|29.2|26.8|29.49|27.09|29.75|27.35|29.07|26.67|0
1657610700000|2022-07-12 07:25:00|29.51|27.11|29.59|27.19|29.7|27.3|29.27|26.87|0
1657611000000|2022-07-12 07:30:00|29.56|27.16|29.92|27.52|30.07|27.67|29.35|26.95|0
1657611300000|2022-07-12 07:35:00|29.99|27.59|29.7|27.3|30.11|27.71|29.64|27.24|0
1657611600000|2022-07-12 07:40:00|29.69|27.29|29.5|27.1|29.88|27.48|29.47|27.07|0
1657611900000|2022-07-12 07:45:00|29.47|27.07|29.44|27.04|29.5|27.1|29.18|26.78|0
1657612200000|2022-07-12 07:50:00|29.41|27.01|29.23|26.83|29.41|27.01|29.18|26.78|0
1657612500000|2022-07-12 07:55:00|29.28|26.88|29.17|26.77|29.4|27|29.12|26.72|0
1657612800000|2022-07-12 08:00:00|29.12|26.72|29.19|26.79|29.42|27.02|29.12|26.72|0
1657613100000|2022-07-12 08:05:00|29.2|26.8|29.35|26.95|29.42|27.02|29.09|26.69|0
1657613400000|2022-07-12 08:10:00|29.38|26.98|29.45|27.05|29.48|27.08|29.18|26.78|0
1657613700000|2022-07-12 08:15:00|29.47|27.07|29.37|26.97|29.51|27.11|29.32|26.92|0
1657614000000|2022-07-12 08:20:00|29.35|26.95|29.11|26.71|29.48|27.08|29.11|26.71|0
1657614300000|2022-07-12 08:25:00|29.14|26.74|29.11|26.71|29.24|26.84|29.08|26.68|0
1657614600000|2022-07-12 08:30:00|29.12|26.72|28.77|26.37|29.15|26.75|28.74|26.34|0
1657614900000|2022-07-12 08:35:00|28.74|26.34|28.73|26.33|28.79|26.39|28.54|26.14|0
1657615200000|2022-07-12 08:40:00|28.74|26.34|28.38|25.98|29.02|26.62|28.33|25.93|0
1657615500000|2022-07-12 08:45:00|28.41|26.01|28.46|26.06|28.51|26.11|28.38|25.98|0
1657615800000|2022-07-12 08:50:00|28.44|26.04|28.56|26.16|28.58|26.18|28.43|26.03|0
1657616100000|2022-07-12 08:55:00|28.58|26.18|28.55|26.15|28.61|26.21|28.5|26.1|0
1657616400000|2022-07-12 09:00:00|28.57|26.17|28.55|26.15|28.73|26.33|28.27|25.87|0
1657616700000|2022-07-12 09:05:00|28.56|26.16|28.47|26.07|28.6|26.2|28.27|25.87|0
1657617000000|2022-07-12 09:10:00|28.52|26.12|28.52|26.12|28.6|26.2|28.39|25.99|0
1657617300000|2022-07-12 09:15:00|28.48|26.08|28.51|26.11|28.57|26.17|28.39|25.99|0
1657617600000|2022-07-12 09:20:00|28.52|26.12|28.73|26.33|28.81|26.41|28.47|26.07|0
1657617900000|2022-07-12 09:25:00|28.75|26.35|28.92|26.52|28.92|26.52|28.69|26.29|0
1657618200000|2022-07-12 09:30:00|28.94|26.54|28.99|26.59|29|26.6|28.87|26.47|0
1657618500000|2022-07-12 09:35:00|29.05|26.65|29.08|26.68|29.1|26.7|28.92|26.52|0
1657618800000|2022-07-12 09:40:00|29.05|26.65|29.02|26.62|29.08|26.68|28.89|26.49|0
1657619100000|2022-07-12 09:45:00|29|26.6|29.28|26.88|29.31|26.91|28.99|26.59|0
1657619400000|2022-07-12 09:50:00|29.25|26.85|29.43|27.03|29.49|27.09|29.2|26.8|0
1657619700000|2022-07-12 09:55:00|29.41|27.01|29.2|26.8|29.41|27.01|29.17|26.77|0
1657620000000|2022-07-12 10:00:00|29.18|26.78|29.06|26.66|29.21|26.81|29.01|26.61|0
1657620300000|2022-07-12 10:05:00|29.04|26.64|29.12|26.72|29.26|26.86|28.83|26.43|0
1657620600000|2022-07-12 10:10:00|29.11|26.71|28.63|26.23|29.12|26.72|28.33|25.93|0
1657620900000|2022-07-12 10:15:00|28.6|26.2|28.42|26.02|28.7|26.3|28.39|25.99|0
1657621200000|2022-07-12 10:20:00|28.39|25.99|28.33|25.93|28.47|26.07|28.25|25.85|0
1657621500000|2022-07-12 10:25:00|28.31|25.91|28.39|25.99|28.42|26.02|28.08|25.68|0
1657621800000|2022-07-12 10:30:00|28.42|26.02|28.68|26.28|28.72|26.32|28.33|25.93|0
1657622100000|2022-07-12 10:35:00|28.65|26.25|28.77|26.37|28.77|26.37|28.56|26.16|0
1657622400000|2022-07-12 10:40:00|28.74|26.34|28.69|26.29|28.82|26.42|28.63|26.23|0
1657622700000|2022-07-12 10:45:00|28.7|26.3|28.57|26.17|28.79|26.39|28.55|26.15|0
1657623000000|2022-07-12 10:50:00|28.59|26.19|29.04|26.64|29.15|26.75|28.43|26.03|0
1657623300000|2022-07-12 10:55:00|29.02|26.62|29.37|26.97|29.42|27.02|29.02|26.62|0
1657623600000|2022-07-12 11:00:00|29.41|27.01|29.3|26.9|29.45|27.05|29.19|26.79|0
1657623900000|2022-07-12 11:05:00|29.33|26.93|29.17|26.77|29.33|26.93|29.17|26.77|0
1657624200000|2022-07-12 11:10:00|29.18|26.78|29.01|26.61|29.19|26.79|28.8|26.4|0
1657624500000|2022-07-12 11:15:00|28.99|26.59|28.75|26.35|29.11|26.71|28.72|26.32|0
1657624800000|2022-07-12 11:20:00|28.72|26.32|28.62|25.74|28.77|26.37|28.38|25.69|0
1657625100000|2022-07-12 11:25:00|28.61|25.73|28.47|25.59|28.67|25.79|28.41|25.53|0
1657625400000|2022-07-12 11:30:00|28.46|25.58|27.91|25.03|28.54|25.66|27.89|25.01|0
1657625700000|2022-07-12 11:35:00|27.89|25.01|27.94|25.06|28.11|25.23|27.89|25.01|0
1657626000000|2022-07-12 11:40:00|27.92|25.04|28.16|25.28|28.16|25.28|27.74|24.86|0
1657626300000|2022-07-12 11:45:00|28.15|25.27|28.23|25.35|28.38|25.5|28.15|25.27|0
1657626600000|2022-07-12 11:50:00|28.28|25.4|28.23|25.35|28.31|25.43|27.95|25.07|0
1657626900000|2022-07-12 11:55:00|28.25|25.37|28.4|25.52|28.47|25.59|28.25|25.37|0
1657627200000|2022-07-12 12:00:00|28.43|25.55|28.27|25.39|28.43|25.55|28.23|25.35|0
1657627500000|2022-07-12 12:05:00|28.3|25.42|28.31|25.43|28.32|25.44|28.02|25.14|0
1657627800000|2022-07-12 12:10:00|28.32|25.44|28.62|25.74|28.68|25.8|28.31|25.43|0
1657628100000|2022-07-12 12:15:00|28.65|25.77|28.72|25.84|28.78|25.9|28.6|25.72|0
1657628400000|2022-07-12 12:20:00|28.75|25.87|28.52|25.64|28.78|25.9|28.44|25.56|0
1657628700000|2022-07-12 12:25:00|28.49|25.61|28.29|25.41|28.52|25.64|28.08|25.2|0
1657629000000|2022-07-12 12:30:00|28.21|25.33|27.91|25.03|28.36|25.48|27.83|24.95|0
1657629300000|2022-07-12 12:35:00|27.93|25.05|27.59|24.71|27.96|25.08|27.59|24.71|0
1657629600000|2022-07-12 12:40:00|27.63|24.75|27.44|24.56|27.86|24.98|27.44|24.56|0
1657629900000|2022-07-12 12:45:00|27.46|24.58|27.83|24.95|27.98|25.1|27.46|24.58|0
1657630200000|2022-07-12 12:50:00|27.85|24.97|27.73|24.85|27.95|25.07|27.73|24.85|0
1657630500000|2022-07-12 12:55:00|27.75|24.87|27.77|24.89|27.82|24.94|27.6|24.72|0
1657630800000|2022-07-12 13:00:00|27.79|24.91|27.5|24.62|27.9|25.02|27.5|24.62|0
1657631100000|2022-07-12 13:05:00|27.45|24.57|27.35|24.47|27.47|24.59|27.2|24.32|0
1657631400000|2022-07-12 13:10:00|27.37|24.49|27.29|24.41|27.73|24.85|27.22|24.34|0
1657631700000|2022-07-12 13:15:00|27.31|24.43|27.39|24.51|27.46|24.58|27.22|24.34|0
1657632000000|2022-07-12 13:20:00|27.41|24.53|27.31|24.43|27.43|24.55|27.26|24.38|0
1657632300000|2022-07-12 13:25:00|27.29|24.41|27.26|24.38|27.29|24.41|26.9|24.02|0
1657632600000|2022-07-12 13:30:00|27.16|24.28|26.6|23.72|27.16|24.28|25.97|23.09|0
1657632900000|2022-07-12 13:35:00|26.42|23.54|25.17|22.29|26.42|23.54|24.89|22.01|0
1657633200000|2022-07-12 13:40:00|25.14|22.26|25.67|22.79|25.72|22.84|24.99|22.11|0
1657633500000|2022-07-12 13:45:00|25.63|22.75|26.35|23.47|26.35|23.47|25.42|22.54|0
1657633800000|2022-07-12 13:50:00|26.46|23.58|26.11|23.23|26.49|23.61|25.99|23.11|0
1657634100000|2022-07-12 13:55:00|26.18|23.3|27.06|24.18|27.13|24.25|26.13|23.25|0
1657634400000|2022-07-12 14:00:00|27.15|24.27|27.59|24.71|28.87|25.99|27.12|24.24|0
1657634700000|2022-07-12 14:05:00|27.58|24.7|27.49|24.61|27.63|24.75|27.05|24.17|0
1657635000000|2022-07-12 14:10:00|27.44|24.56|26.95|24.07|27.61|24.73|26.49|23.61|0
1657635300000|2022-07-12 14:15:00|26.92|24.04|26.15|23.27|27.36|24.48|26.15|23.27|0
1657635600000|2022-07-12 14:20:00|26.22|23.34|26.6|23.72|26.74|23.86|25.89|23.01|0
1657635900000|2022-07-12 14:25:00|26.67|23.79|26.84|23.96|27.01|24.13|26.22|23.34|0
1657636200000|2022-07-12 14:30:00|26.79|23.91|25.69|22.81|26.79|23.91|25.63|22.75|0
1657636500000|2022-07-12 14:35:00|25.76|22.88|25.94|23.06|26.24|23.36|25.43|22.55|0
1657636800000|2022-07-12 14:40:00|25.92|23.04|25.78|22.9|26.2|23.32|25.71|22.83|0
1657637100000|2022-07-12 14:45:00|25.75|22.87|25.87|22.99|26.2|23.32|25.43|22.55|0
1657637400000|2022-07-12 14:50:00|25.89|23.01|25.44|23.04|26.3|23.42|25.44|22.92|0
1657637700000|2022-07-12 14:55:00|25.49|23.09|25.25|22.85|25.6|23.2|25.06|22.67|0
1657638000000|2022-07-12 15:00:00|25.24|22.84|25.43|23.03|25.62|23.22|25.13|22.74|0
1657638300000|2022-07-12 15:05:00|25.48|23.08|24.98|22.6|25.74|23.34|24.98|22.6|0
1657638600000|2022-07-12 15:10:00|24.96|22.58|24.55|22.21|24.96|22.58|24.24|21.93|0
1657638900000|2022-07-12 15:15:00|24.57|22.23|25.07|22.69|25.22|22.82|24.5|22.17|0
1657639200000|2022-07-12 15:20:00|25.06|22.68|24.57|22.23|25.1|22.71|24.4|22.08|0
1657639500000|2022-07-12 15:25:00|24.59|22.25|23.99|21.71|24.76|22.4|23.97|21.68|0
1657639800000|2022-07-12 15:30:00|23.9|21.62|24.13|21.83|24.25|21.94|23.76|21.49|0
1657640100000|2022-07-12 15:35:00|24.06|21.77|24.48|22.15|24.74|22.39|23.94|21.66|0
1657640400000|2022-07-12 15:40:00|24.53|22.19|24.86|22.49|25.08|22.69|24.5|22.17|0
1657640700000|2022-07-12 15:45:00|24.81|22.45|24.76|22.4|25.03|22.65|24.64|22.3|0
1657641000000|2022-07-12 15:50:00|24.79|22.43|25.03|22.64|25.03|22.64|24.69|22.34|0
1657641300000|2022-07-12 15:55:00|25.05|22.66|24.69|22.33|25.1|22.71|24.69|22.33|0
1657641600000|2022-07-12 16:00:00|24.61|22.27|24.76|22.4|24.9|22.53|24.49|22.16|0
1657641900000|2022-07-12 16:05:00|24.73|22.38|25.04|22.66|25.04|22.66|24.33|22.01|0
1657642200000|2022-07-12 16:10:00|25.02|22.64|24.54|22.2|25.04|22.66|24.44|22.11|0
1657642500000|2022-07-12 16:15:00|24.49|22.16|24.58|22.24|24.68|22.33|24.39|22.07|0
1657642800000|2022-07-12 16:20:00|24.6|22.26|24.44|22.11|24.75|22.39|24.32|22|0
1657643100000|2022-07-12 16:25:00|24.46|22.13|24.31|22|24.6|22.26|24.29|21.98|0
1657643400000|2022-07-12 16:30:00|24.34|22.02|23.98|21.7|24.48|22.15|23.98|21.7|0
1657643700000|2022-07-12 16:35:00|24.03|21.74|23.96|21.68|24.12|21.83|23.82|21.55|0
1657644000000|2022-07-12 16:40:00|23.98|21.7|24.1|21.8|24.14|21.84|23.89|21.61|0
1657644300000|2022-07-12 16:45:00|24.07|21.78|24.09|21.8|24.19|21.88|23.91|21.63|0
1657644600000|2022-07-12 16:50:00|24.12|21.82|24.33|22.01|24.59|22.25|24.11|21.81|0
1657644900000|2022-07-12 16:55:00|24.35|22.03|24.15|21.85|24.44|22.12|24.09|21.79|0
1657645200000|2022-07-12 17:00:00|24.16|21.86|24.49|22.16|24.7|22.35|23.67|21.41|0
1657645500000|2022-07-12 17:05:00|24.42|22.09|24.72|22.37|24.82|22.46|24.37|22.05|0
1657645800000|2022-07-12 17:10:00|24.75|22.39|24.89|22.52|24.94|22.57|24.75|22.39|0
1657646100000|2022-07-12 17:15:00|24.84|22.48|25.06|22.67|25.08|22.69|24.77|22.41|0
1657646400000|2022-07-12 17:20:00|25.03|22.65|25.1|22.71|25.25|22.85|24.94|22.56|0
1657646700000|2022-07-12 17:25:00|25.13|22.74|24.86|22.49|25.25|22.85|24.86|22.49|0
1657647000000|2022-07-12 17:30:00|24.84|22.47|24.88|22.51|24.93|22.56|24.71|22.36|0
1657647300000|2022-07-12 17:35:00|24.91|22.53|24.88|22.51|24.95|22.58|24.73|22.38|0
1657647600000|2022-07-12 17:40:00|24.85|22.49|24.73|22.38|24.9|22.53|24.61|22.27|0
1657647900000|2022-07-12 17:45:00|24.76|22.4|24.75|22.4|25|22.62|24.66|22.31|0
1657648200000|2022-07-12 17:50:00|24.78|22.42|24.46|22.13|24.87|22.5|24.44|22.11|0
1657648500000|2022-07-12 17:55:00|24.44|22.11|24.53|22.2|24.58|22.24|24.35|22.03|0
1657648800000|2022-07-12 18:00:00|24.51|22.18|24.99|22.61|25.01|22.63|24.46|22.13|0
1657649100000|2022-07-12 18:05:00|24.96|22.59|24.99|22.61|25.13|22.74|24.91|22.54|0
1657649400000|2022-07-12 18:10:00|25.01|22.63|24.84|22.47|25.06|22.67|24.72|22.36|0
1657649700000|2022-07-12 18:15:00|24.86|22.49|24.96|22.58|25.03|22.65|24.81|22.45|0
1657650000000|2022-07-12 18:20:00|24.98|22.6|25.12|22.73|25.15|22.75|24.91|22.54|0
1657650300000|2022-07-12 18:25:00|25.15|22.75|25.07|22.69|25.2|22.8|25|22.62|0
1657650600000|2022-07-12 18:30:00|25.05|22.66|25.59|23.19|25.62|23.22|24.95|22.58|0
1657650900000|2022-07-12 18:35:00|25.61|23.21|25.04|22.65|25.61|23.21|25.04|22.65|0
1657651200000|2022-07-12 18:40:00|25.84|23.44|25.94|23.54|26.1|23.7|25.84|23.44|0
1657651500000|2022-07-12 18:45:00|25.98|23.58|25.84|23.44|26.05|23.65|25.79|23.39|0
1657651800000|2022-07-12 18:50:00|25.86|23.46|26.17|23.77|26.17|23.77|25.86|23.46|0
1657652100000|2022-07-12 18:55:00|26.15|23.75|26.73|24.33|26.73|24.33|26.12|23.72|0
1657652400000|2022-07-12 19:00:00|26.72|24.32|28.02|25.62|28.1|25.7|26.72|24.32|0
1657652700000|2022-07-12 19:05:00|28.05|25.65|28.51|26.11|28.51|26.11|27.74|25.34|0
1657653000000|2022-07-12 19:10:00|28.43|26.03|27.97|25.57|28.77|26.37|27.94|25.54|0
1657653300000|2022-07-12 19:15:00|28.01|25.61|28.09|25.69|28.45|26.05|27.99|25.59|0
1657653600000|2022-07-12 19:20:00|28.14|25.74|28.95|26.55|29.1|26.7|28.01|25.61|0
1657653900000|2022-07-12 19:25:00|28.93|26.53|29.27|26.87|29.31|26.91|27.8|25.4|0
1657654200000|2022-07-12 19:30:00|29.26|26.86|29.92|27.52|29.98|27.58|29.07|26.67|0
1657654500000|2022-07-12 19:35:00|29.95|27.55|30.11|27.71|30.63|28.23|29.92|27.52|0
1657654800000|2022-07-12 19:40:00|30.14|27.74|29.86|27.46|30.44|28.04|29.84|27.44|0
1657655100000|2022-07-12 19:45:00|29.84|27.44|29.53|27.13|29.89|27.49|29.22|26.82|0
1657655400000|2022-07-12 19:50:00|29.38|26.98|28.61|26.21|29.38|26.98|28.43|26.03|0
1657655700000|2022-07-12 19:55:00|28.67|26.27|28.51|26.11|28.93|26.53|28.48|26.08|0
1657656000000|2022-07-12 20:00:00|28.66|26.26|29.11|26.71|29.16|26.76|28.61|26.21|0
1657656300000|2022-07-12 20:05:00|29.08|26.68|29.03|26.63|29.11|26.71|28.84|26.44|0
1657656600000|2022-07-12 20:10:00|29.08|26.68|28.81|26.41|29.08|26.68|28.71|26.31|0
1657656900000|2022-07-12 20:15:00|28.99|26.23|28.94|26.18|29.02|26.26|28.83|26.08|0
1657657200000|2022-07-12 20:20:00|28.96|26.21|29.15|26.38|29.24|26.45|28.88|26.13|0
1657657500000|2022-07-12 20:25:00|29.18|26.4|29.1|26.32|29.24|26.45|29.01|26.25|0
1657657800000|2022-07-12 20:30:00|29.08|26.31|29.07|26.3|29.29|26.5|28.9|26.15|0
1657658100000|2022-07-12 20:35:00|29.04|26.27|29.04|26.27|29.12|26.35|28.98|26.22|0
1657658400000|2022-07-12 20:40:00|29.01|26.25|28.92|26.17|29.02|26.26|28.9|26.14|0
1657658700000|2022-07-12 20:45:00|28.95|26.19|28.92|26.17|28.98|26.22|28.92|26.17|0
1657659000000|2022-07-12 20:50:00|28.89|26.14|28.78|26.04|28.92|26.17|28.78|26.04|0
1657659300000|2022-07-12 20:55:00|28.81|26.06|28.81|26.07|28.89|26.14|28.78|26.04|0
1657659600000|2022-07-12 21:00:00|28.85|26.1|28.85|26.11|28.88|26.13|28.81|26.07|0
1657659900000|2022-07-12 21:05:00|28.84|26.1|28.84|26.1|28.88|26.13|28.81|26.07|0
1657660200000|2022-07-12 21:10:00|28.83|26.09|28.85|26.11|28.86|26.11|28.83|26.09|0
1657660500000|2022-07-12 21:15:00|28.84|26.1|28.82|26.08|28.84|26.11|28.82|26.07|0
1657660800000|2022-07-12 21:20:00|28.8|26.06|28.83|26.09|28.83|26.09|28.8|26.06|0
1657661100000|2022-07-12 21:25:00|28.84|26.1|28.84|26.09|28.86|26.11|28.84|26.09|0
1657661400000|2022-07-12 21:30:00|28.85|26.1|28.82|26.07|28.86|26.11|28.82|26.07|0
1657661700000|2022-07-12 21:35:00|28.83|26.08|28.79|26.05|28.83|26.08|28.76|26.03|0
1657662000000|2022-07-12 21:40:00|28.8|26.04|28.8|26.06|28.8|26.06|28.78|26.04|0
1657662300000|2022-07-12 21:45:00|28.79|26.05|28.8|26.06|28.8|26.06|28.79|26.05|0
1657662600000|2022-07-12 21:50:00|28.81|26.07|28.76|26.02|28.85|26.1|28.76|26.02|0
1657662900000|2022-07-12 21:55:00|28.78|26.04|28.81|26.07|28.85|26.1|28.77|26.03|0
1657663200000|2022-07-12 22:00:00|28.57|25.85|28.74|26.01|28.77|26.03|28.46|25.75|0
1657663500000|2022-07-12 22:05:00|28.73|26|28.52|25.81|28.73|26|28.44|25.74|0
1657663800000|2022-07-12 22:10:00|28.55|25.83|28.6|25.88|28.63|25.9|28.44|25.73|0
1657664100000|2022-07-12 22:15:00|28.63|25.9|28.76|26.02|28.86|26.11|28.63|25.9|0
1657664400000|2022-07-12 22:20:00|28.75|26.01|28.9|26.15|29.01|26.25|28.74|26|0
1657664700000|2022-07-12 22:25:00|28.93|26.17|28.81|26.07|28.93|26.17|28.71|25.97|0
1657665000000|2022-07-12 22:30:00|28.8|26.06|28.76|26.02|28.87|26.12|28.7|25.97|0
1657665300000|2022-07-12 22:35:00|28.74|26.01|28.86|26.11|28.86|26.11|28.7|25.97|0
1657665600000|2022-07-12 22:40:00|28.84|26.09|28.59|25.87|28.84|26.09|28.56|25.84|0
1657665900000|2022-07-12 22:45:00|28.57|25.85|28.59|25.86|28.7|25.96|28.56|25.84|0
1657666200000|2022-07-12 22:50:00|28.56|25.84|28.66|25.93|28.72|25.99|28.56|25.84|0
1657666500000|2022-07-12 22:55:00|28.69|25.96|28.77|26.03|28.83|26.08|28.69|25.96|0
1657666800000|2022-07-12 23:00:00|28.74|26.01|28.6|25.88|28.74|26.01|28.52|25.81|0
1657667100000|2022-07-12 23:05:00|28.58|25.86|28.6|25.88|28.63|25.9|28.5|25.78|0
1657667400000|2022-07-12 23:10:00|28.62|25.89|28.65|25.92|28.65|25.93|28.6|25.88|0
1657667700000|2022-07-12 23:15:00|28.67|25.94|28.84|26.1|28.84|26.1|28.65|25.92|0
1657668000000|2022-07-12 23:20:00|28.9|26.14|28.88|26.13|29.17|26.39|28.88|26.13|0
1657668300000|2022-07-12 23:25:00|28.92|26.17|28.92|26.16|29|26.24|28.87|26.12|0
1657668600000|2022-07-12 23:30:00|28.93|26.18|28.53|25.82|28.95|26.19|28.48|25.77|0
1657668900000|2022-07-12 23:35:00|28.51|25.79|28.34|25.64|28.58|25.85|28.34|25.64|0
1657669200000|2022-07-12 23:40:00|28.32|25.62|28.34|25.64|28.45|25.74|28.24|25.55|0
1657669500000|2022-07-12 23:45:00|28.37|25.67|28.47|25.76|28.53|25.81|28.33|25.63|0
1657669800000|2022-07-12 23:50:00|28.5|25.79|28.82|26.08|28.93|26.18|28.49|25.77|0
1657670100000|2022-07-12 23:55:00|28.85|26.1|28.82|26.08|28.91|26.15|28.77|26.03|0
1657670400000|2022-07-13 00:00:00|28.74|26|28.41|25.71|28.82|26.08|28.22|25.54|0
1657670700000|2022-07-13 00:05:00|28.36|25.66|28.52|25.8|28.57|25.85|28.36|25.66|0
1657671000000|2022-07-13 00:10:00|28.54|25.83|28.54|25.82|28.95|26.19|28.54|25.82|0
1657671300000|2022-07-13 00:15:00|28.5|25.79|28.43|25.72|28.65|25.92|28.32|25.63|0
1657671600000|2022-07-13 00:20:00|28.51|25.8|28.44|25.73|28.54|25.82|28.27|25.58|0
1657671900000|2022-07-13 00:25:00|28.43|25.72|28.53|25.82|28.59|25.87|28.33|25.63|0
1657672200000|2022-07-13 00:30:00|28.56|25.84|28.48|25.76|28.7|25.96|28.32|25.62|0
1657672500000|2022-07-13 00:35:00|28.46|25.75|28.08|25.41|28.58|25.86|28.07|25.4|0
1657672800000|2022-07-13 00:40:00|28.1|25.42|28.07|25.39|28.23|25.54|28.04|25.37|0
1657673100000|2022-07-13 00:45:00|28.08|25.41|28.23|25.54|28.25|25.56|27.96|25.3|0
1657673400000|2022-07-13 00:50:00|28.24|25.55|28.24|25.55|28.29|25.6|28.14|25.46|0
1657673700000|2022-07-13 00:55:00|28.29|25.6|28.17|25.48|28.29|25.6|28.04|25.37|0
1657674000000|2022-07-13 01:00:00|28.15|25.47|27.79|25.14|28.17|25.48|27.7|25.06|0
1657674300000|2022-07-13 01:05:00|27.77|25.12|27.71|25.07|27.79|25.14|27.58|24.95|0
1657674600000|2022-07-13 01:10:00|27.72|25.08|27.84|25.19|27.95|25.29|27.7|25.06|0
1657674900000|2022-07-13 01:15:00|27.81|25.16|28.13|25.45|28.16|25.48|27.77|25.13|0
1657675200000|2022-07-13 01:20:00|28.16|25.48|28.36|25.66|28.36|25.66|28.08|25.4|0
1657675500000|2022-07-13 01:25:00|28.41|25.7|28.34|25.64|28.45|25.74|28.23|25.54|0
1657675800000|2022-07-13 01:30:00|28.31|25.62|28.38|25.68|28.53|25.81|28.2|25.52|0
1657676100000|2022-07-13 01:35:00|28.36|25.66|28.73|25.99|28.74|26|28.36|25.66|0
1657676400000|2022-07-13 01:40:00|28.71|25.98|28.82|26.08|28.93|26.18|28.54|25.82|0
1657676700000|2022-07-13 01:45:00|28.84|26.09|28.61|25.89|28.93|26.18|28.47|25.75|0
1657677000000|2022-07-13 01:50:00|28.6|25.88|28.61|25.89|28.82|26.07|28.46|25.75|0
1657677300000|2022-07-13 01:55:00|28.6|25.87|28.66|25.93|28.73|26|28.5|25.79|0
1657677600000|2022-07-13 02:00:00|28.65|25.92|28.35|25.65|28.65|25.92|28.28|25.59|0
1657677900000|2022-07-13 02:05:00|28.32|25.62|28.59|25.87|28.62|25.89|28.29|25.6|0
1657678200000|2022-07-13 02:10:00|28.62|25.89|28.55|25.83|28.62|25.89|28.35|25.65|0
1657678500000|2022-07-13 02:15:00|28.57|25.85|28.68|25.95|28.78|26.04|28.57|25.85|0
1657678800000|2022-07-13 02:20:00|28.69|25.96|28.68|25.95|28.77|26.03|28.42|25.71|0
1657679100000|2022-07-13 02:25:00|28.66|25.93|28.66|25.93|28.79|26.04|28.58|25.86|0
1657679400000|2022-07-13 02:30:00|28.69|25.96|28.41|25.71|28.69|25.96|28.4|25.7|0
1657679700000|2022-07-13 02:35:00|28.39|25.68|28.12|25.44|28.52|25.81|28.09|25.41|0
1657680000000|2022-07-13 02:40:00|28.09|25.41|28.25|25.56|28.27|25.58|28.09|25.41|0
1657680300000|2022-07-13 02:45:00|28.23|25.55|27.98|25.31|28.3|25.61|27.95|25.29|0
1657680600000|2022-07-13 02:50:00|27.95|25.29|27.92|25.26|28.06|25.38|27.92|25.26|0
1657680900000|2022-07-13 02:55:00|27.95|25.29|27.93|25.27|28.03|25.36|27.84|25.19|0
1657681200000|2022-07-13 03:00:00|27.88|25.22|28.01|25.34|28.05|25.38|27.87|25.21|0
1657681500000|2022-07-13 03:05:00|28|25.33|27.94|25.28|28.05|25.38|27.91|25.26|0
1657681800000|2022-07-13 03:10:00|27.97|25.3|27.95|25.29|28.02|25.35|27.94|25.28|0
1657682100000|2022-07-13 03:15:00|27.94|25.28|28.01|25.35|28.08|25.41|27.83|25.18|0
1657682400000|2022-07-13 03:20:00|27.99|25.32|27.77|25.13|27.99|25.32|27.77|25.13|0
1657682700000|2022-07-13 03:25:00|27.8|25.15|27.93|25.27|27.96|25.29|27.77|25.13|0
1657683000000|2022-07-13 03:30:00|27.92|25.26|27.66|25.03|27.92|25.26|27.64|25|0
1657683300000|2022-07-13 03:35:00|27.61|24.98|27.66|25.03|27.74|25.1|27.58|24.96|0
1657683600000|2022-07-13 03:40:00|27.63|25|27.63|25|27.74|25.1|27.58|24.95|0
1657683900000|2022-07-13 03:45:00|27.66|25.02|27.71|25.07|27.71|25.07|27.6|24.97|0
1657684200000|2022-07-13 03:50:00|27.73|25.09|27.76|25.11|27.87|25.21|27.69|25.06|0
1657684500000|2022-07-13 03:55:00|27.78|25.14|27.83|25.18|27.89|25.23|27.73|25.09|0
1657684800000|2022-07-13 04:00:00|27.82|25.17|27.95|25.29|27.99|25.33|27.81|25.16|0
1657685100000|2022-07-13 04:05:00|27.96|25.3|28.02|25.35|28.04|25.37|27.94|25.28|0
1657685400000|2022-07-13 04:10:00|28|25.34|28.01|25.35|28.04|25.37|27.93|25.27|0
1657685700000|2022-07-13 04:15:00|27.99|25.32|27.96|25.29|28.01|25.34|27.93|25.27|0
1657686000000|2022-07-13 04:20:00|27.93|25.27|27.9|25.24|27.93|25.27|27.82|25.17|0
1657686300000|2022-07-13 04:25:00|27.93|25.27|27.82|25.17|27.93|25.27|27.79|25.15|0
1657686600000|2022-07-13 04:30:00|27.79|25.15|27.94|25.28|28.06|25.39|27.79|25.15|0
1657686900000|2022-07-13 04:35:00|27.92|25.26|27.91|25.25|28.03|25.36|27.89|25.24|0
1657687200000|2022-07-13 04:40:00|27.89|25.24|27.89|25.23|27.92|25.26|27.79|25.14|0
1657687500000|2022-07-13 04:45:00|27.88|25.22|27.94|25.28|27.97|25.31|27.88|25.22|0
1657687800000|2022-07-13 04:50:00|27.97|25.3|27.99|25.33|28.04|25.37|27.86|25.21|0
1657688100000|2022-07-13 04:55:00|28.02|25.35|27.96|25.3|28.07|25.4|27.91|25.25|0
1657688400000|2022-07-13 05:00:00|27.98|25.31|27.91|25.25|28.08|25.41|27.79|25.14|0
1657688700000|2022-07-13 05:05:00|27.93|25.27|28.01|25.34|28.04|25.37|27.91|25.25|0
1657689000000|2022-07-13 05:10:00|28.04|25.37|28.06|25.39|28.12|25.44|27.98|25.32|0
1657689300000|2022-07-13 05:15:00|28.09|25.41|28.06|25.39|28.17|25.49|28.01|25.34|0
1657689600000|2022-07-13 05:20:00|28.03|25.36|28.03|25.36|28.25|25.56|28.03|25.36|0
1657689900000|2022-07-13 05:25:00|28.02|25.35|27.87|25.21|28.11|25.43|27.81|25.17|0
1657690200000|2022-07-13 05:30:00|27.92|25.26|28.27|25.57|28.27|25.57|27.92|25.26|0
1657690500000|2022-07-13 05:35:00|28.24|25.55|28.02|25.35|28.24|25.55|28.02|25.35|0
1657690800000|2022-07-13 05:40:00|28|25.33|27.98|25.32|28.12|25.44|27.91|25.26|0
1657691100000|2022-07-13 05:45:00|27.99|25.33|27.86|25.2|28.05|25.38|27.86|25.2|0
1657691400000|2022-07-13 05:50:00|27.88|25.23|27.86|25.2|27.96|25.3|27.8|25.15|0
1657691700000|2022-07-13 05:55:00|27.85|25.15|27.88|25.22|27.93|25.27|27.8|25.15|0
1657692000000|2022-07-13 06:00:00|27.91|25.25|27.92|25.26|27.98|25.32|27.72|25.08|0
1657692300000|2022-07-13 06:05:00|27.93|25.27|28.03|25.36|28.09|25.41|27.85|25.2|0
1657692600000|2022-07-13 06:10:00|28.06|25.39|28.11|25.43|28.3|25.6|27.93|25.27|0
1657692900000|2022-07-13 06:15:00|28.14|25.46|28.16|25.48|28.42|25.71|28.11|25.43|0
1657693200000|2022-07-13 06:20:00|28.14|25.46|28.16|25.48|28.19|25.5|28.03|25.36|0
1657693500000|2022-07-13 06:25:00|28.19|25.5|27.86|25.21|28.24|25.55|27.85|25.2|0
1657693800000|2022-07-13 06:30:00|27.88|25.22|27.97|25.3|28.05|25.38|27.84|25.19|0
1657694100000|2022-07-13 06:35:00|27.98|25.32|27.75|25.11|27.99|25.33|27.7|25.06|0
1657694400000|2022-07-13 06:40:00|27.73|25.09|27.25|24.65|27.73|25.09|27.22|24.63|0
1657694700000|2022-07-13 06:45:00|27.22|24.63|27.01|24.44|27.33|24.73|26.88|24.32|0
1657695000000|2022-07-13 06:50:00|27|24.43|27.19|24.6|27.32|24.72|26.86|24.3|0
1657695300000|2022-07-13 06:55:00|27.14|24.56|27.11|24.53|27.23|24.64|26.98|24.41|0
1657695600000|2022-07-13 07:00:00|27.19|24.6|27.45|24.84|27.6|24.97|27.13|24.54|0
1657695900000|2022-07-13 07:05:00|27.41|25.01|27.58|25.18|27.68|25.28|27.33|24.93|0
1657696200000|2022-07-13 07:10:00|27.55|25.15|27.64|25.24|27.68|25.28|27.36|24.96|0
1657696500000|2022-07-13 07:15:00|27.63|25.23|27.89|25.49|28.19|25.79|27.63|25.23|0
1657696800000|2022-07-13 07:20:00|27.93|25.53|27.93|25.53|28.08|25.68|27.88|25.48|0
1657697100000|2022-07-13 07:25:00|27.94|25.54|28.07|25.67|28.21|25.81|27.8|25.4|0
1657697400000|2022-07-13 07:30:00|28.08|25.68|27.82|25.42|28.23|25.83|27.75|25.35|0
1657697700000|2022-07-13 07:35:00|27.84|25.44|28.11|25.71|28.28|25.88|27.81|25.41|0
1657698000000|2022-07-13 07:40:00|28.06|25.66|28.33|25.93|28.41|26.01|28.02|25.62|0
1657698300000|2022-07-13 07:45:00|28.38|25.98|28.33|25.93|28.65|26.25|28.3|25.9|0
1657698600000|2022-07-13 07:50:00|28.34|25.94|28.43|26.03|28.53|26.13|28.34|25.94|0
1657698900000|2022-07-13 07:55:00|28.48|26.08|28.5|26.1|28.64|26.24|28.43|26.03|0
1657699200000|2022-07-13 08:00:00|28.53|26.13|28.35|25.95|28.69|26.29|28.24|25.84|0
1657699500000|2022-07-13 08:05:00|28.33|25.93|28.63|26.23|28.92|26.52|28.27|25.87|0
1657699800000|2022-07-13 08:10:00|28.58|26.18|28.68|26.28|28.73|26.33|28.55|26.15|0
1657700100000|2022-07-13 08:15:00|28.69|26.29|28.25|25.85|28.73|26.33|28.18|25.78|0
1657700400000|2022-07-13 08:20:00|28.26|25.86|28.16|25.76|28.31|25.91|28.14|25.74|0
1657700700000|2022-07-13 08:25:00|28.18|25.78|28|25.6|28.18|25.78|27.97|25.57|0
1657701000000|2022-07-13 08:30:00|28.02|25.62|27.72|25.32|28.05|25.65|27.67|25.27|0
1657701300000|2022-07-13 08:35:00|27.71|25.31|27.49|25.09|27.73|25.33|27.49|25.09|0
1657701600000|2022-07-13 08:40:00|27.51|25.11|27.74|25.34|27.76|25.36|27.51|25.11|0
1657701900000|2022-07-13 08:45:00|27.73|25.33|27.41|25.01|27.75|25.35|27.31|24.91|0
1657702200000|2022-07-13 08:50:00|27.43|25.03|27.33|24.93|27.46|25.06|27.29|24.89|0
1657702500000|2022-07-13 08:55:00|27.31|24.91|27.05|24.65|27.38|24.98|27.01|24.61|0
1657702800000|2022-07-13 09:00:00|27.09|24.69|27.09|24.69|27.27|24.87|27.03|24.63|0
1657703100000|2022-07-13 09:05:00|27.1|24.7|27.25|24.85|27.35|24.95|27.1|24.7|0
1657703400000|2022-07-13 09:10:00|27.27|24.87|27.31|24.91|27.4|25|27.17|24.77|0
1657703700000|2022-07-13 09:15:00|27.32|24.92|27.34|24.94|27.39|24.99|27.17|24.77|0
1657704000000|2022-07-13 09:20:00|27.37|24.97|27.34|24.94|27.38|24.98|27.14|24.74|0
1657704300000|2022-07-13 09:25:00|27.37|24.97|27.07|24.67|27.39|24.99|27.07|24.67|0
1657704600000|2022-07-13 09:30:00|27.08|24.68|27.13|24.73|27.24|24.84|27.06|24.66|0
1657704900000|2022-07-13 09:35:00|27.1|24.7|27.18|24.78|27.26|24.86|27.1|24.7|0
1657705200000|2022-07-13 09:40:00|27.21|24.81|27.48|25.08|27.51|25.11|27.17|24.77|0
1657705500000|2022-07-13 09:45:00|27.46|25.06|27.42|25.02|27.49|25.09|27.35|24.95|0
1657705800000|2022-07-13 09:50:00|27.4|25|27.38|24.98|27.57|25.17|27.33|24.93|0
1657706100000|2022-07-13 09:55:00|27.4|25|27.47|25.07|27.47|25.07|27.36|24.96|0
1657706400000|2022-07-13 10:00:00|27.5|25.1|27.52|25.12|27.62|25.22|27.39|24.99|0
1657706700000|2022-07-13 10:05:00|27.51|25.11|27.52|25.12|27.54|25.14|27.45|25.05|0
1657707000000|2022-07-13 10:10:00|27.53|25.13|27.54|25.14|27.62|25.22|27.47|25.07|0
1657707300000|2022-07-13 10:15:00|27.52|25.12|27.51|25.11|27.52|25.12|27.42|25.02|0
1657707600000|2022-07-13 10:20:00|27.5|25.1|27.51|25.11|27.56|25.16|27.44|25.04|0
1657707900000|2022-07-13 10:25:00|27.53|25.13|27.66|25.26|27.76|25.36|27.51|25.11|0
1657708200000|2022-07-13 10:30:00|27.69|25.29|27.75|25.35|27.84|25.44|27.68|25.28|0
1657708500000|2022-07-13 10:35:00|27.73|25.33|27.73|25.33|28.04|25.64|27.7|25.3|0
1657708800000|2022-07-13 10:40:00|27.76|25.36|27.55|25.15|27.76|25.36|27.53|25.13|0
1657709100000|2022-07-13 10:45:00|27.58|25.18|27.63|25.23|27.63|25.23|27.48|25.08|0
1657709400000|2022-07-13 10:50:00|27.6|25.2|27.69|25.29|27.69|25.29|27.52|25.12|0
1657709700000|2022-07-13 10:55:00|27.7|25.3|27.52|25.12|27.78|25.38|27.52|25.12|0
1657710000000|2022-07-13 11:00:00|27.51|25.11|27.59|25.19|27.72|25.32|27.51|25.11|0
1657710300000|2022-07-13 11:05:00|27.61|25.21|27.44|25.04|27.72|25.32|27.42|25.02|0
1657710600000|2022-07-13 11:10:00|27.45|25.05|27.21|24.81|27.49|25.09|27.11|24.71|0
1657710900000|2022-07-13 11:15:00|27.24|24.84|27.29|24.89|27.31|24.91|27.16|24.76|0
1657711200000|2022-07-13 11:20:00|27.28|24.88|27.7|25.3|27.71|25.31|27.22|24.82|0
1657711500000|2022-07-13 11:25:00|27.66|25.26|27.64|25.24|27.72|25.32|27.48|25.08|0
1657711800000|2022-07-13 11:30:00|27.67|25.27|27.5|25.1|27.76|25.36|27.48|25.08|0
1657712100000|2022-07-13 11:35:00|27.48|25.08|27.4|25|27.58|25.18|27.4|25|0
1657712400000|2022-07-13 11:40:00|27.38|24.98|27.15|24.75|27.38|24.98|27.08|24.68|0
1657712700000|2022-07-13 11:45:00|27.16|24.76|27.02|24.62|27.17|24.77|26.95|24.55|0
1657713000000|2022-07-13 11:50:00|27|24.6|26.89|24.49|27.45|25.05|26.89|24.49|0
1657713300000|2022-07-13 11:55:00|26.9|24.5|26.86|24.46|26.96|24.56|26.72|24.32|0
1657713600000|2022-07-13 12:00:00|26.88|24.48|26.46|24.06|27.01|24.61|26.18|23.78|0
1657713900000|2022-07-13 12:05:00|26.44|24.04|26.54|24.14|26.56|24.16|26.44|24.04|0
1657714200000|2022-07-13 12:10:00|26.59|24.19|26.76|24.36|26.91|24.51|26.54|24.14|0
1657714500000|2022-07-13 12:15:00|26.73|24.33|26.86|24.46|27|24.6|26.68|24.28|0
1657714800000|2022-07-13 12:20:00|26.79|24.39|26.69|24.29|26.79|24.39|26.52|24.12|0
1657715100000|2022-07-13 12:25:00|26.64|24.24|24.78|22.42|26.9|24.5|23.8|21.54|0
1657715400000|2022-07-13 12:30:00|25|22.61|35.22|32.82|35.44|33.04|25|22.61|0
1657715700000|2022-07-13 12:35:00|35.31|32.91|35.56|33.16|35.96|33.56|34.75|32.35|0
1657716000000|2022-07-13 12:40:00|35.53|33.13|35.85|33.45|36.46|34.06|35.09|32.69|0
1657716300000|2022-07-13 12:45:00|35.81|33.41|36.68|34.28|37.7|35.3|35.54|33.14|0
1657716600000|2022-07-13 12:50:00|36.75|34.35|36.55|34.15|37.2|34.8|36.4|34|0
1657716900000|2022-07-13 12:55:00|36.52|34.12|35.95|33.55|37.13|34.73|35.85|33.45|0
1657717200000|2022-07-13 13:00:00|36.14|33.74|34.7|32.3|36.77|34.37|34.7|32.3|0
1657717500000|2022-07-13 13:05:00|34.73|32.33|35.04|32.64|35.82|33.42|34.7|32.3|0
1657717800000|2022-07-13 13:10:00|35.01|32.61|35.04|32.64|35.44|33.04|34.51|32.11|0
1657718100000|2022-07-13 13:15:00|35.08|32.68|35.98|33.58|36.11|33.71|34.68|32.28|0
1657718400000|2022-07-13 13:20:00|35.95|33.55|36.29|33.89|36.61|34.21|35.68|33.28|0
1657718700000|2022-07-13 13:25:00|36.26|33.86|36.48|34.08|36.71|34.31|36.07|33.67|0
1657719000000|2022-07-13 13:30:00|36.39|33.99|35.34|32.94|36.93|34.53|34.91|32.51|0
1657719300000|2022-07-13 13:35:00|35.22|32.82|33.13|30.73|36.07|33.67|33.13|30.73|0
1657719600000|2022-07-13 13:40:00|33.16|30.76|34.14|31.74|34.23|31.83|33.13|30.73|0
1657719900000|2022-07-13 13:45:00|33.94|31.54|32.45|30.05|35.15|32.75|32.45|30.05|0
1657720200000|2022-07-13 13:50:00|32.42|30.02|32.51|30.11|33.15|30.75|32.36|29.96|0
1657720500000|2022-07-13 13:55:00|32.48|30.08|32.48|30.08|33.3|30.9|32.1|29.7|0
1657720800000|2022-07-13 14:00:00|32.56|30.16|33|30.6|34.11|31.71|32.27|29.87|0
1657721100000|2022-07-13 14:05:00|33.03|30.63|33.93|31.53|34.23|31.83|32.59|30.19|0
1657721400000|2022-07-13 14:10:00|33.99|31.59|33.53|31.13|34.23|31.83|32.97|30.57|0
1657721700000|2022-07-13 14:15:00|33.56|31.16|34.93|32.53|34.96|32.56|33.44|31.04|0
1657722000000|2022-07-13 14:20:00|35.03|32.63|35.18|32.78|35.4|33|34.44|32.04|0
1657722300000|2022-07-13 14:25:00|35.12|32.72|33.45|31.05|35.28|32.88|33.45|31.05|0
1657722600000|2022-07-13 14:30:00|33.63|31.23|32.09|29.69|33.9|31.5|31.69|29.29|0
1657722900000|2022-07-13 14:35:00|31.92|29.52|31.6|29.2|32.95|30.55|31.41|29.01|0
1657723200000|2022-07-13 14:40:00|31.57|29.17|29.98|27.58|31.71|29.31|29.98|27.58|0
1657723500000|2022-07-13 14:45:00|29.89|27.49|29.67|27.27|30.2|27.8|29.37|26.97|0
1657723800000|2022-07-13 14:50:00|29.59|27.19|29.26|26.86|30.15|27.75|28.33|25.93|0
1657724100000|2022-07-13 14:55:00|29.23|26.83|28.96|26.56|29.25|26.85|28.56|26.16|0
1657724400000|2022-07-13 15:00:00|28.93|26.53|29.06|26.66|29.41|27.01|28.69|26.29|0
1657724700000|2022-07-13 15:05:00|28.98|26.58|28.54|26.14|28.98|26.58|27.6|25.2|0
1657725000000|2022-07-13 15:10:00|28.57|26.17|28.25|25.85|28.62|26.22|28.06|25.66|0
1657725300000|2022-07-13 15:15:00|28.2|25.8|28.96|26.56|29.09|26.69|28.18|25.78|0
1657725600000|2022-07-13 15:20:00|28.88|26.48|29.14|26.74|29.14|26.74|28.56|26.16|0
1657725900000|2022-07-13 15:25:00|29.17|26.77|30.16|27.76|30.53|28.13|29.17|26.77|0
1657726200000|2022-07-13 15:30:00|30.22|27.82|30.41|28.01|30.41|28.01|29.72|27.32|0
1657726500000|2022-07-13 15:35:00|30.44|28.04|30.43|28.03|30.57|28.17|30.24|27.84|0
1657726800000|2022-07-13 15:40:00|30.46|28.06|30.71|28.31|30.79|28.39|30.21|27.81|0
1657727100000|2022-07-13 15:45:00|30.85|28.45|30.4|28|31.1|28.7|30.39|27.99|0
1657727400000|2022-07-13 15:50:00|30.37|27.97|30.04|27.64|30.43|28.03|29.47|27.07|0
1657727700000|2022-07-13 15:55:00|30.07|27.67|30.2|27.8|30.23|27.83|29.82|27.42|0
1657728000000|2022-07-13 16:00:00|30.15|27.75|29.49|27.09|30.39|27.99|29.47|27.07|0
1657728300000|2022-07-13 16:05:00|29.52|27.12|29.27|26.87|29.65|27.25|29.06|26.66|0
1657728600000|2022-07-13 16:10:00|29.3|26.9|30.19|27.79|30.27|27.87|29.3|26.9|0
1657728900000|2022-07-13 16:15:00|30.25|27.85|29.97|27.57|30.41|28.01|29.97|27.57|0
1657729200000|2022-07-13 16:20:00|29.94|27.54|29.59|27.19|30.3|27.9|29.53|27.13|0
1657729500000|2022-07-13 16:25:00|29.62|27.22|29.26|26.86|29.78|27.38|29.18|26.78|0
1657729800000|2022-07-13 16:30:00|29.24|26.84|28.97|26.57|29.5|27.1|28.79|26.39|0
1657730100000|2022-07-13 16:35:00|29.05|26.65|28.05|25.65|29.25|26.85|28.05|25.65|0
1657730400000|2022-07-13 16:40:00|28|25.6|28.3|25.9|28.55|26.15|28|25.6|0
1657730700000|2022-07-13 16:45:00|28.33|25.93|28.2|25.8|28.57|26.17|28.1|25.7|0
1657731000000|2022-07-13 16:50:00|28.23|25.83|27.79|25.39|28.44|26.04|27.74|25.34|0
1657731300000|2022-07-13 16:55:00|27.71|25.31|27.5|25.1|28.04|25.64|27.5|25.1|0
1657731600000|2022-07-13 17:00:00|27.48|25.08|26.86|24.46|27.89|25.49|26.55|24.15|0
1657731900000|2022-07-13 17:05:00|26.8|24.4|27.22|24.82|27.42|25.02|26.58|24.18|0
1657732200000|2022-07-13 17:10:00|27.27|24.87|27.18|24.78|27.45|25.05|26.87|24.47|0
1657732500000|2022-07-13 17:15:00|27.13|24.73|28.4|26|28.58|26.18|27.13|24.73|0
1657732800000|2022-07-13 17:20:00|28.37|25.97|28.01|25.61|28.61|26.21|28.01|25.61|0
1657733100000|2022-07-13 17:25:00|28.06|25.66|28.03|25.63|28.47|26.07|28.01|25.61|0
1657733400000|2022-07-13 17:30:00|28.06|25.66|28.36|25.96|28.65|26.25|28.06|25.66|0
1657733700000|2022-07-13 17:35:00|28.39|25.99|28.81|26.41|28.86|26.46|28.34|25.94|0
1657734000000|2022-07-13 17:40:00|28.83|26.43|28.2|25.8|28.83|26.43|28.1|25.7|0
1657734300000|2022-07-13 17:45:00|28.13|25.73|27.82|25.42|28.31|25.91|27.73|25.33|0
1657734600000|2022-07-13 17:50:00|27.79|25.39|28.15|25.75|28.15|25.75|27.66|25.26|0
1657734900000|2022-07-13 17:55:00|28.22|25.82|27.89|25.49|28.3|25.9|27.81|25.41|0
1657735200000|2022-07-13 18:00:00|27.91|25.51|30.28|27.88|30.28|27.88|27.91|25.51|0
1657735500000|2022-07-13 18:05:00|30.33|27.93|30.25|27.85|30.33|27.93|28.76|26.36|0
1657735800000|2022-07-13 18:10:00|30.22|27.82|29.38|26.98|30.3|27.9|29.35|26.95|0
1657736100000|2022-07-13 18:15:00|29.4|27|29.32|26.92|30.11|27.71|29.29|26.89|0
1657736400000|2022-07-13 18:20:00|29.37|26.97|28.95|26.55|29.78|27.38|28.79|26.39|0
1657736700000|2022-07-13 18:25:00|28.87|26.47|27.63|25.23|29.34|26.94|27.61|25.21|0
1657737000000|2022-07-13 18:30:00|27.61|25.21|27.02|24.62|27.66|25.26|26.97|24.57|0
1657737300000|2022-07-13 18:35:00|26.97|24.57|26.84|24.44|27.3|24.9|26.79|24.39|0
1657737600000|2022-07-13 18:40:00|26.82|24.42|26.74|24.34|26.92|24.52|26.18|23.78|0
1657737900000|2022-07-13 18:45:00|26.64|24.24|27.22|24.82|27.22|24.82|26.35|23.95|0
1657738200000|2022-07-13 18:50:00|27.2|24.8|27.35|24.95|27.37|24.97|26.74|24.34|0
1657738500000|2022-07-13 18:55:00|27.37|24.97|26.52|24.12|27.81|25.41|26.47|24.07|0
1657738800000|2022-07-13 19:00:00|26.49|24.09|26.59|24.19|27.04|24.64|26.39|23.99|0
1657739100000|2022-07-13 19:05:00|26.6|24.2|27.45|25.05|27.8|25.4|26.59|24.19|0
1657739400000|2022-07-13 19:10:00|27.52|25.12|27.01|24.61|27.57|25.17|26.88|24.48|0
1657739700000|2022-07-13 19:15:00|27.03|24.63|26.86|24.46|27.29|24.89|26.81|24.41|0
1657740000000|2022-07-13 19:20:00|26.83|24.43|27.08|24.68|27.26|24.86|26.73|24.33|0
1657740300000|2022-07-13 19:25:00|27.1|24.7|27.58|25.18|27.64|25.24|27.1|24.7|0
1657740600000|2022-07-13 19:30:00|27.64|25.24|28.38|25.98|28.47|26.07|27.43|25.03|0
1657740900000|2022-07-13 19:35:00|28.43|26.03|27.83|25.43|28.51|26.11|27.78|25.38|0
1657741200000|2022-07-13 19:40:00|27.88|25.48|28.5|26.1|28.58|26.18|27.88|25.48|0
1657741500000|2022-07-13 19:45:00|28.53|26.13|28.45|26.05|28.8|26.4|28.32|25.92|0
1657741800000|2022-07-13 19:50:00|28.61|26.21|28.34|25.94|28.95|26.55|28.18|25.78|0
1657742100000|2022-07-13 19:55:00|28.35|25.95|28.95|26.55|29|26.6|27.99|25.59|0
1657742400000|2022-07-13 20:00:00|29.03|26.63|29|26.6|29.22|26.82|28.87|26.47|0
1657742700000|2022-07-13 20:05:00|29.03|26.63|29.21|26.81|29.29|26.89|28.97|26.57|0
1657743000000|2022-07-13 20:10:00|29.16|26.76|29.53|27.13|29.53|27.13|29.05|26.65|0
1657743300000|2022-07-13 20:15:00|29.67|26.87|29.92|27.12|29.92|27.12|29.63|26.83|0
1657743600000|2022-07-13 20:20:00|29.95|27.15|29.89|27.09|29.98|27.18|29.87|27.07|0
1657743900000|2022-07-13 20:25:00|29.95|27.15|29.81|27.01|30.03|27.23|29.81|27.01|0
1657744200000|2022-07-13 20:30:00|29.84|27.04|29.81|27.01|29.84|27.04|29.75|26.95|0
1657744500000|2022-07-13 20:35:00|29.78|26.98|29.89|27.09|30|27.2|29.78|26.98|0
1657744800000|2022-07-13 20:40:00|29.87|27.07|29.99|27.19|29.99|27.19|29.83|27.03|0
1657745100000|2022-07-13 20:45:00|29.97|27.17|30.05|27.25|30.1|27.3|29.94|27.14|0
1657745400000|2022-07-13 20:50:00|30.02|27.22|29.91|27.11|30.1|27.3|29.88|27.08|0
1657745700000|2022-07-13 20:55:00|29.93|27.13|30.33|27.53|30.42|27.62|29.42|26.62|0
1657746000000|2022-07-13 21:00:00|30.37|27.57|30.38|27.58|30.39|27.59|30.37|27.57|0
1657746300000|2022-07-13 21:05:00|30.37|27.57|30.38|27.58|30.39|27.59|30.37|27.57|0
1657746600000|2022-07-13 21:10:00|30.39|27.59|30.44|27.64|30.49|27.69|30.38|27.58|0
1657746900000|2022-07-13 21:15:00|30.45|27.65|30.47|27.67|30.5|27.7|30.45|27.65|0
1657747200000|2022-07-13 21:20:00|30.45|27.65|30.46|27.66|30.47|27.67|30.43|27.63|0
1657747500000|2022-07-13 21:25:00|30.43|27.63|30.42|27.62|30.44|27.64|30.42|27.62|0
1657747800000|2022-07-13 21:30:00|30.43|27.63|30.44|27.64|30.44|27.64|30.4|27.6|0
1657748100000|2022-07-13 21:35:00|30.42|27.62|30.43|27.63|30.43|27.63|30.42|27.62|0
1657748400000|2022-07-13 21:40:00|30.42|27.62|30.42|27.62|30.42|27.62|30.42|27.62|0
1657748700000|2022-07-13 21:45:00|30.41|27.61|30.41|27.61|30.43|27.63|30.39|27.59|0
1657749000000|2022-07-13 21:50:00|30.42|27.62|30.42|27.62|30.42|27.62|30.41|27.61|0
1657749300000|2022-07-13 21:55:00|30.41|27.61|30.42|27.62|30.44|27.64|30.41|27.61|0
1657749600000|2022-07-13 22:00:00|30.5|27.7|30.51|27.71|30.66|27.86|30.34|27.54|0
1657749900000|2022-07-13 22:05:00|30.55|27.75|30.84|28.04|30.9|28.1|30.53|27.73|0
1657750200000|2022-07-13 22:10:00|30.85|28.05|30.71|27.91|30.87|28.07|30.7|27.9|0
1657750500000|2022-07-13 22:15:00|30.72|27.92|30.64|27.84|30.72|27.92|30.57|27.77|0
1657750800000|2022-07-13 22:20:00|30.61|27.81|30.66|27.86|30.75|27.95|30.58|27.78|0
1657751100000|2022-07-13 22:25:00|30.63|27.83|30.66|27.86|30.87|28.07|30.63|27.83|0
1657751400000|2022-07-13 22:30:00|30.69|27.89|31.14|28.34|31.14|28.34|30.66|27.86|0
1657751700000|2022-07-13 22:35:00|31.11|28.31|31.59|28.79|31.62|28.82|31.11|28.31|0
1657752000000|2022-07-13 22:40:00|31.53|28.73|31.64|28.84|31.64|28.84|31.39|28.59|0
1657752300000|2022-07-13 22:45:00|31.62|28.82|31.6|28.8|31.82|29.02|31.44|28.64|0
1657752600000|2022-07-13 22:50:00|31.58|28.78|31.47|28.67|31.58|28.78|31.3|28.5|0
1657752900000|2022-07-13 22:55:00|31.45|28.65|31.45|28.65|31.51|28.71|31.38|28.58|0
1657753200000|2022-07-13 23:00:00|31.44|28.64|31.23|28.43|31.49|28.69|31.09|28.29|0
1657753500000|2022-07-13 23:05:00|31.26|28.46|31.23|28.43|31.38|28.58|31.22|28.42|0
1657753800000|2022-07-13 23:10:00|31.26|28.46|31.83|29.03|31.86|29.06|31.26|28.46|0
1657754100000|2022-07-13 23:15:00|31.86|29.06|31.97|29.17|31.97|29.17|31.77|28.97|0
1657754400000|2022-07-13 23:20:00|31.94|29.14|31.68|28.88|31.97|29.17|31.65|28.85|0
1657754700000|2022-07-13 23:25:00|31.65|28.85|31.85|29.05|31.88|29.08|31.64|28.84|0
1657755000000|2022-07-13 23:30:00|31.88|29.08|31.76|28.96|31.88|29.08|31.62|28.82|0
1657755300000|2022-07-13 23:35:00|31.75|28.95|32.43|29.63|32.43|29.63|31.73|28.93|0
1657755600000|2022-07-13 23:40:00|32.42|29.62|32.41|29.61|32.67|29.87|32.4|29.6|0
1657755900000|2022-07-13 23:45:00|32.43|29.63|32.45|29.65|32.6|29.8|32.4|29.6|0
1657756200000|2022-07-13 23:50:00|32.44|29.64|32.29|29.49|32.48|29.68|32.16|29.36|0
1657756500000|2022-07-13 23:55:00|32.27|29.47|32.24|29.44|32.29|29.49|32.16|29.36|0
1657756800000|2022-07-14 00:00:00|32.27|29.47|31.8|29|32.62|29.82|31.77|28.97|0
1657757100000|2022-07-14 00:05:00|31.75|28.95|31.74|28.94|31.89|29.09|31.69|28.89|0
1657757400000|2022-07-14 00:10:00|31.71|28.91|31.68|28.88|31.89|29.09|31.65|28.85|0
1657757700000|2022-07-14 00:15:00|31.74|28.94|31.32|28.52|31.74|28.94|31.25|28.45|0
1657758000000|2022-07-14 00:20:00|31.34|28.54|31.45|28.65|31.48|28.68|31.16|28.36|0
1657758300000|2022-07-14 00:25:00|31.42|28.62|31.47|28.67|31.59|28.79|31.33|28.53|0
1657758600000|2022-07-14 00:30:00|31.5|28.7|31.47|28.67|31.53|28.73|31.27|28.47|0
1657758900000|2022-07-14 00:35:00|31.46|28.66|31.47|28.67|31.64|28.84|31.38|28.58|0
1657759200000|2022-07-14 00:40:00|31.44|28.64|31.41|28.61|31.47|28.67|31.27|28.47|0
1657759500000|2022-07-14 00:45:00|31.4|28.6|31.46|28.66|31.64|28.84|31.4|28.6|0
1657759800000|2022-07-14 00:50:00|31.43|28.63|31.33|28.53|31.49|28.69|31.23|28.43|0
1657760100000|2022-07-14 00:55:00|31.29|28.49|31.4|28.6|31.4|28.6|31.2|28.4|0
1657760400000|2022-07-14 01:00:00|31.37|28.57|31.23|28.43|31.51|28.71|31.23|28.43|0
1657760700000|2022-07-14 01:05:00|31.26|28.46|31.25|28.45|31.43|28.63|31.25|28.45|0
1657761000000|2022-07-14 01:10:00|31.22|28.42|31.17|28.37|31.31|28.51|31.05|28.25|0
1657761300000|2022-07-14 01:15:00|31.11|28.31|30.92|28.12|31.14|28.34|30.82|28.02|0
1657761600000|2022-07-14 01:20:00|30.91|28.11|30.74|27.94|30.96|28.16|30.63|27.83|0
1657761900000|2022-07-14 01:25:00|30.78|27.98|30.79|27.99|30.82|28.02|30.68|27.88|0
1657762200000|2022-07-14 01:30:00|30.76|27.96|30.84|28.04|30.99|28.19|30.71|27.91|0
1657762500000|2022-07-14 01:35:00|30.87|28.07|30.79|27.99|30.98|28.18|30.72|27.92|0
1657762800000|2022-07-14 01:40:00|30.77|27.97|30.87|28.07|30.98|28.18|30.77|27.97|0
1657763100000|2022-07-14 01:45:00|30.85|28.05|31.06|28.26|31.06|28.26|30.8|28|0
1657763400000|2022-07-14 01:50:00|31.05|28.25|31|28.2|31.23|28.43|30.97|28.17|0
1657763700000|2022-07-14 01:55:00|31.02|28.22|30.59|27.79|31.02|28.22|30.34|27.54|0
1657764000000|2022-07-14 02:00:00|30.52|27.72|30.55|27.75|30.63|27.83|30.44|27.64|0
1657764300000|2022-07-14 02:05:00|30.53|27.73|30.46|27.66|30.58|27.78|30.34|27.54|0
1657764600000|2022-07-14 02:10:00|30.48|27.68|30.49|27.69|30.53|27.73|30.35|27.55|0
1657764900000|2022-07-14 02:15:00|30.52|27.72|30.62|27.82|30.68|27.88|30.46|27.66|0
1657765200000|2022-07-14 02:20:00|30.6|27.8|30.37|27.57|30.61|27.81|30.34|27.54|0
1657765500000|2022-07-14 02:25:00|30.34|27.54|30.4|27.6|30.45|27.65|30.3|27.5|0
1657765800000|2022-07-14 02:30:00|30.42|27.62|30.17|27.37|30.45|27.65|30.06|27.26|0
1657766100000|2022-07-14 02:35:00|30.16|27.36|29.87|27.07|30.16|27.36|29.81|27.01|0
1657766400000|2022-07-14 02:40:00|29.92|27.12|29.97|27.17|30.06|27.26|29.76|26.96|0
1657766700000|2022-07-14 02:45:00|29.96|27.16|30.11|27.31|30.19|27.39|29.95|27.15|0
1657767000000|2022-07-14 02:50:00|30.08|27.28|30.24|27.44|30.24|27.44|30.03|27.23|0
1657767300000|2022-07-14 02:55:00|30.22|27.42|30.13|27.33|30.22|27.42|30.08|27.28|0
1657767600000|2022-07-14 03:00:00|30.1|27.3|29.88|27.08|30.13|27.33|29.88|27.08|0
1657767900000|2022-07-14 03:05:00|29.91|27.11|29.8|27|29.96|27.16|29.66|26.86|0
1657768200000|2022-07-14 03:10:00|29.78|26.98|29.81|27.01|29.96|27.16|29.73|26.93|0
1657768500000|2022-07-14 03:15:00|29.8|27|29.9|27.1|29.9|27.1|29.78|26.98|0
1657768800000|2022-07-14 03:20:00|29.89|27.09|29.65|26.85|29.89|27.09|29.52|26.72|0
1657769100000|2022-07-14 03:25:00|29.64|26.84|29.44|26.64|29.65|26.85|29.3|26.51|0
1657769400000|2022-07-14 03:30:00|29.45|26.65|29.46|26.66|29.57|26.77|29.38|26.58|0
1657769700000|2022-07-14 03:35:00|29.43|26.63|29.57|26.77|29.59|26.79|29.35|26.55|0
1657770000000|2022-07-14 03:40:00|29.55|26.75|29.4|26.6|29.65|26.85|29.2|26.42|0
1657770300000|2022-07-14 03:45:00|29.37|26.58|29.59|26.79|29.59|26.79|29.32|26.52|0
1657770600000|2022-07-14 03:50:00|29.56|26.76|29.64|26.84|29.67|26.87|29.51|26.71|0
1657770900000|2022-07-14 03:55:00|29.69|26.89|29.64|26.84|29.75|26.95|29.61|26.81|0
1657771200000|2022-07-14 04:00:00|29.6|26.8|29.55|26.75|29.61|26.81|29.44|26.64|0
1657771500000|2022-07-14 04:05:00|29.57|26.77|29.77|26.97|29.82|27.02|29.55|26.75|0
1657771800000|2022-07-14 04:10:00|29.78|26.98|29.85|27.05|29.87|27.07|29.69|26.89|0
1657772100000|2022-07-14 04:15:00|29.82|27.02|29.68|26.88|29.82|27.02|29.6|26.8|0
1657772400000|2022-07-14 04:20:00|29.71|26.91|29.73|26.93|29.81|27.01|29.71|26.91|0
1657772700000|2022-07-14 04:25:00|29.72|26.92|29.62|26.82|29.76|26.96|29.57|26.77|0
1657773000000|2022-07-14 04:30:00|29.61|26.81|29.47|26.67|29.62|26.82|29.46|26.66|0
1657773300000|2022-07-14 04:35:00|29.48|26.68|29.48|26.68|29.52|26.72|29.39|26.59|0
1657773600000|2022-07-14 04:40:00|29.45|26.65|29.47|26.67|29.48|26.68|29.42|26.62|0
1657773900000|2022-07-14 04:45:00|29.45|26.65|29.37|26.57|29.48|26.68|29.25|26.47|0
1657774200000|2022-07-14 04:50:00|29.35|26.56|29.5|26.7|29.55|26.75|29.32|26.53|0
1657774500000|2022-07-14 04:55:00|29.47|26.67|29.5|26.7|29.55|26.75|29.42|26.62|0
1657774800000|2022-07-14 05:00:00|29.46|26.66|29.33|26.54|29.59|26.79|29.28|26.49|0
1657775100000|2022-07-14 05:05:00|29.3|26.51|29.41|26.61|29.44|26.64|29.22|26.43|0
1657775400000|2022-07-14 05:10:00|29.43|26.63|29.38|26.58|29.49|26.69|29.35|26.56|0
1657775700000|2022-07-14 05:15:00|29.41|26.61|29.46|26.66|29.52|26.72|29.27|26.48|0
1657776000000|2022-07-14 05:20:00|29.47|26.67|29.76|26.96|29.81|27.01|29.46|26.66|0
1657776300000|2022-07-14 05:25:00|29.78|26.98|29.75|26.95|29.89|27.09|29.7|26.9|0
1657776600000|2022-07-14 05:30:00|29.74|26.94|29.68|26.88|29.83|27.03|29.64|26.84|0
1657776900000|2022-07-14 05:35:00|29.7|26.9|29.98|27.18|29.98|27.18|29.67|26.87|0
1657777200000|2022-07-14 05:40:00|29.97|27.17|30.41|27.61|30.41|27.61|29.97|27.17|0
1657777500000|2022-07-14 05:45:00|30.43|27.63|30.38|27.58|30.52|27.72|30.32|27.52|0
1657777800000|2022-07-14 05:50:00|30.36|27.56|30.51|27.71|30.6|27.8|30.32|27.52|0
1657778100000|2022-07-14 05:55:00|30.5|27.7|30.5|27.7|30.61|27.81|30.37|27.57|0
1657778400000|2022-07-14 06:00:00|30.45|27.65|31.05|28.25|31.11|28.31|30.37|27.57|0
1657778700000|2022-07-14 06:05:00|31.06|28.26|30.56|27.76|31.09|28.29|30.47|27.67|0
1657779000000|2022-07-14 06:10:00|30.54|27.74|30.47|27.67|30.64|27.84|30.33|27.53|0
1657779300000|2022-07-14 06:15:00|30.5|27.7|30.99|28.19|31|28.2|30.5|27.7|0
1657779600000|2022-07-14 06:20:00|30.97|28.17|31.6|28.8|31.81|29.01|30.83|28.03|0
1657779900000|2022-07-14 06:25:00|31.58|28.78|31.52|28.72|31.72|28.92|31.35|28.55|0
1657780200000|2022-07-14 06:30:00|31.6|28.8|31.86|29.06|32|29.2|31.49|28.69|0
1657780500000|2022-07-14 06:35:00|31.87|29.07|31.91|29.11|32.03|29.23|31.8|29|0
1657780800000|2022-07-14 06:40:00|31.94|29.14|31.77|28.97|32|29.2|31.71|28.91|0
1657781100000|2022-07-14 06:45:00|31.76|28.96|31.11|28.31|31.79|28.99|31.06|28.26|0
1657781400000|2022-07-14 06:50:00|31.14|28.34|31.28|28.48|31.28|28.48|31.06|28.26|0
1657781700000|2022-07-14 06:55:00|31.31|28.51|31.31|28.51|31.42|28.62|31.08|28.28|0
1657782000000|2022-07-14 07:00:00|31.28|28.48|31.45|28.65|31.48|28.68|30.88|28.08|0
1657782300000|2022-07-14 07:05:00|31.3|28.9|32.17|29.77|32.2|29.8|31.28|28.88|0
1657782600000|2022-07-14 07:10:00|32.2|29.8|32.24|29.84|32.46|30.06|31.75|29.35|0
1657782900000|2022-07-14 07:15:00|32.26|29.86|31.56|29.16|32.36|29.96|31.3|28.9|0
1657783200000|2022-07-14 07:20:00|31.53|29.13|31.02|28.62|31.75|29.35|31.02|28.62|0
1657783500000|2022-07-14 07:25:00|31.03|28.63|30.99|28.59|31.24|28.84|30.81|28.41|0
1657783800000|2022-07-14 07:30:00|31.03|28.63|31.46|29.06|31.57|29.17|30.84|28.44|0
1657784100000|2022-07-14 07:35:00|31.41|29.01|31.42|29.02|31.47|29.07|30.81|28.41|0
1657784400000|2022-07-14 07:40:00|31.47|29.07|31.34|28.94|31.73|29.33|31.04|28.64|0
1657784700000|2022-07-14 07:45:00|31.35|28.95|31.93|29.53|31.93|29.53|31.32|28.92|0
1657785000000|2022-07-14 07:50:00|31.9|29.5|32.17|29.77|32.29|29.89|31.8|29.4|0
1657785300000|2022-07-14 07:55:00|32.15|29.75|32.29|29.89|32.41|30.01|32.03|29.63|0
1657785600000|2022-07-14 08:00:00|32.28|29.88|31.79|29.39|32.67|30.27|31.67|29.27|0
1657785900000|2022-07-14 08:05:00|31.73|29.33|31.84|29.44|32.17|29.77|31.73|29.33|0
1657786200000|2022-07-14 08:10:00|31.79|29.39|31.9|29.5|32.11|29.71|31.76|29.36|0
1657786500000|2022-07-14 08:15:00|31.87|29.47|32.01|29.61|32.31|29.91|31.75|29.35|0
1657786800000|2022-07-14 08:20:00|31.99|29.59|32.98|30.58|32.98|30.58|31.99|29.59|0
1657787100000|2022-07-14 08:25:00|32.99|30.59|32.87|30.47|33.08|30.68|32.75|30.35|0
1657787400000|2022-07-14 08:30:00|32.97|30.57|33.29|30.89|33.39|30.99|32.97|30.57|0
1657787700000|2022-07-14 08:35:00|33.26|30.86|34.24|31.84|34.24|31.84|32.68|30.28|0
1657788000000|2022-07-14 08:40:00|34.23|31.83|34.99|32.59|35.02|32.62|34.17|31.77|0
1657788300000|2022-07-14 08:45:00|35.09|32.69|35.18|32.78|35.25|32.85|34.37|31.97|0
1657788600000|2022-07-14 08:50:00|35.21|32.81|35.4|33|35.56|33.16|35.06|32.66|0
1657788900000|2022-07-14 08:55:00|35.43|33.03|35.24|32.84|35.66|33.26|34.71|32.31|0
1657789200000|2022-07-14 09:00:00|35.21|32.81|34.95|32.55|35.37|32.97|34.95|32.55|0
1657789500000|2022-07-14 09:05:00|34.94|32.54|34.81|32.41|35.14|32.74|34.79|32.39|0
1657789800000|2022-07-14 09:10:00|34.78|32.38|34.95|32.55|35.03|32.63|34.64|32.24|0
1657790100000|2022-07-14 09:15:00|34.92|32.52|35.12|32.72|35.31|32.91|34.84|32.44|0
1657790400000|2022-07-14 09:20:00|35.13|32.73|35.47|33.07|35.58|33.18|34.88|32.48|0
1657790700000|2022-07-14 09:25:00|35.49|33.09|35.15|32.75|35.49|33.09|34.9|32.5|0
1657791000000|2022-07-14 09:30:00|35.17|32.77|35.29|32.89|35.32|32.92|34.81|32.41|0
1657791300000|2022-07-14 09:35:00|35.26|32.86|34.96|32.56|35.43|33.03|34.96|32.56|0
1657791600000|2022-07-14 09:40:00|34.94|32.54|34.52|32.12|35.05|32.65|34.41|32.01|0
1657791900000|2022-07-14 09:45:00|34.55|32.15|34.39|31.99|34.58|32.18|34.39|31.99|0
1657792200000|2022-07-14 09:50:00|34.42|32.02|34.11|31.71|34.73|32.33|34.11|31.71|0
1657792500000|2022-07-14 09:55:00|34.14|31.74|33.75|31.35|34.46|32.06|33.68|31.28|0
1657792800000|2022-07-14 10:00:00|33.77|31.37|33.87|31.47|33.99|31.59|33.73|31.33|0
1657793100000|2022-07-14 10:05:00|33.84|31.44|33.9|31.5|33.9|31.5|33.56|31.16|0
1657793400000|2022-07-14 10:10:00|33.93|31.53|34.2|31.8|34.33|31.93|33.8|31.4|0
1657793700000|2022-07-14 10:15:00|34.22|31.82|34.22|31.82|34.36|31.96|33.95|31.55|0
1657794000000|2022-07-14 10:20:00|34.23|31.83|34.31|31.91|34.38|31.98|33.89|31.49|0
1657794300000|2022-07-14 10:25:00|34.35|31.95|34.19|31.79|34.35|31.95|34.12|31.72|0
1657794600000|2022-07-14 10:30:00|34.18|31.78|34.04|31.64|34.41|32.01|34.01|31.61|0
1657794900000|2022-07-14 10:35:00|34.01|31.61|33.94|31.54|34.16|31.76|33.84|31.44|0
1657795200000|2022-07-14 10:40:00|33.97|31.57|34.28|31.88|34.33|31.93|33.79|31.39|0
1657795500000|2022-07-14 10:45:00|34.22|31.82|35.33|32.93|35.41|33.01|34|31.6|0
1657795800000|2022-07-14 10:50:00|35.31|32.91|35.37|32.97|35.89|33.49|35.31|32.91|0
1657796100000|2022-07-14 10:55:00|35.21|32.81|35.5|33.1|35.65|33.25|34.84|32.44|0
1657796400000|2022-07-14 11:00:00|35.38|32.98|35.06|32.66|35.46|33.06|34.76|32.36|0
1657796700000|2022-07-14 11:05:00|35.05|32.65|35.33|32.93|35.57|33.17|34.97|32.57|0
1657797000000|2022-07-14 11:10:00|35.39|32.99|35.22|32.82|35.78|33.38|35.17|32.77|0
1657797300000|2022-07-14 11:15:00|35.23|32.83|35.15|32.75|35.44|33.04|35.01|32.61|0
1657797600000|2022-07-14 11:20:00|35.17|32.77|35.19|32.79|35.55|33.15|35.01|32.61|0
1657797900000|2022-07-14 11:25:00|35.24|32.84|35.34|32.94|35.77|33.37|35.23|32.83|0
1657798200000|2022-07-14 11:30:00|35.03|32.63|35.54|33.14|35.99|33.59|34.78|32.38|0
1657798500000|2022-07-14 11:35:00|35.6|33.2|35.83|33.43|36.02|33.62|35.59|33.19|0
1657798800000|2022-07-14 11:40:00|35.89|33.49|35.95|33.55|36|33.6|35.37|32.97|0
1657799100000|2022-07-14 11:45:00|35.98|33.58|35.72|33.32|36.02|33.62|35.56|33.16|0
1657799400000|2022-07-14 11:50:00|35.76|33.36|35.85|33.45|35.91|33.51|35.59|33.19|0
1657799700000|2022-07-14 11:55:00|35.82|33.42|35.85|33.45|35.98|33.58|35.59|33.19|0
1657800000000|2022-07-14 12:00:00|35.86|33.46|36.22|33.82|36.4|34|35.52|33.12|0
1657800300000|2022-07-14 12:05:00|36.2|33.8|37.34|34.94|37.41|35.01|36.13|33.73|0
1657800600000|2022-07-14 12:10:00|37.31|34.91|36.34|33.94|37.31|34.91|36.25|33.85|0
1657800900000|2022-07-14 12:15:00|36.36|33.96|36.1|33.7|36.44|34.04|36.05|33.65|0
1657801200000|2022-07-14 12:20:00|36.11|33.71|36.18|33.78|36.24|33.84|35.76|33.36|0
1657801500000|2022-07-14 12:25:00|36.22|33.82|36.06|33.66|36.35|33.95|35.98|33.58|0
1657801800000|2022-07-14 12:30:00|36.08|33.68|34.91|32.51|37.11|34.71|34.79|32.39|0
1657802100000|2022-07-14 12:35:00|34.9|32.5|34.72|32.32|35.32|32.92|34.37|31.97|0
1657802400000|2022-07-14 12:40:00|34.66|32.26|35.41|33.01|35.51|33.11|34.66|32.26|0
1657802700000|2022-07-14 12:45:00|35.48|33.08|35.63|33.23|35.96|33.56|35.35|32.95|0
1657803000000|2022-07-14 12:50:00|35.67|33.27|35.41|33.01|35.8|33.4|35.28|32.88|0
1657803300000|2022-07-14 12:55:00|35.44|33.04|35.63|33.23|36.08|33.68|35.34|32.94|0
1657803600000|2022-07-14 13:00:00|35.68|33.28|35.4|33|35.95|33.55|35.24|32.84|0
1657803900000|2022-07-14 13:05:00|35.37|32.97|36.24|33.84|36.27|33.87|35.27|32.87|0
1657804200000|2022-07-14 13:10:00|36.19|33.79|36.82|34.42|37.23|34.83|36.02|33.62|0
1657804500000|2022-07-14 13:15:00|36.85|34.45|36.29|33.89|36.85|34.45|36.19|33.79|0
1657804800000|2022-07-14 13:20:00|36.36|33.96|36.09|33.69|36.4|34|35.9|33.5|0
1657805100000|2022-07-14 13:25:00|36.13|33.73|36.43|34.03|36.45|34.05|35.8|33.4|0
1657805400000|2022-07-14 13:30:00|36.48|34.08|37.03|34.63|37.43|35.03|35.64|33.24|0
1657805700000|2022-07-14 13:35:00|36.95|34.55|38.34|35.94|38.51|36.11|36.82|34.42|0
1657806000000|2022-07-14 13:40:00|38.55|36.15|38.3|35.9|38.99|36.59|38.01|35.61|0
1657806300000|2022-07-14 13:45:00|38.33|35.93|36.71|34.31|38.4|36|36.38|33.98|0
1657806600000|2022-07-14 13:50:00|36.77|34.37|36.44|34.04|37|34.6|35.66|33.26|0
1657806900000|2022-07-14 13:55:00|36.37|33.97|37.17|34.77|37.17|34.77|36.08|33.68|0
1657807200000|2022-07-14 14:00:00|37.23|34.83|39.03|36.63|39.03|36.63|37.23|34.83|0
1657807500000|2022-07-14 14:05:00|39.06|36.66|38.92|36.52|39.2|36.8|38.68|36.28|0
1657807800000|2022-07-14 14:10:00|38.99|36.59|38.64|36.24|39.44|37.04|38.54|36.14|0
1657808100000|2022-07-14 14:15:00|38.68|36.28|39.05|36.65|39.3|36.9|38.4|36|0
1657808400000|2022-07-14 14:20:00|39.09|36.69|37.71|35.31|39.09|36.69|37.54|35.14|0
1657808700000|2022-07-14 14:25:00|37.81|35.41|37.64|35.24|38.05|35.65|37.34|34.94|0
1657809000000|2022-07-14 14:30:00|37.67|35.27|37.81|35.41|38.29|35.89|36.77|34.37|0
1657809300000|2022-07-14 14:35:00|37.77|35.37|36.96|34.56|37.84|35.44|36.89|34.49|0
1657809600000|2022-07-14 14:40:00|36.99|34.59|36.82|34.42|36.99|34.59|36.29|33.89|0
1657809900000|2022-07-14 14:45:00|36.89|34.49|36.52|34.12|37.32|34.92|36.43|34.03|0
1657810200000|2022-07-14 14:50:00|36.38|33.98|36.21|33.81|37.28|34.88|36.15|33.75|0
1657810500000|2022-07-14 14:55:00|36.34|33.94|37.1|34.7|37.37|34.97|36.31|33.91|0
1657810800000|2022-07-14 15:00:00|36.77|34.37|36.47|34.07|37.14|34.74|35.72|33.32|0
1657811100000|2022-07-14 15:05:00|36.54|34.14|35.39|32.99|36.57|34.17|35.39|32.99|0
1657811400000|2022-07-14 15:10:00|35.46|33.06|35.78|33.38|36.01|33.61|35.2|32.8|0
1657811700000|2022-07-14 15:15:00|35.88|33.48|35.1|32.7|36.37|33.97|35.07|32.67|0
1657812000000|2022-07-14 15:20:00|35.2|32.8|34.84|32.44|35.36|32.96|34.28|31.88|0
1657812300000|2022-07-14 15:25:00|34.87|32.47|34.62|32.22|34.97|32.57|34.5|32.1|0
1657812600000|2022-07-14 15:30:00|34.53|32.13|35.23|32.83|35.56|33.16|34.4|32|0
1657812900000|2022-07-14 15:35:00|35.16|32.76|34.91|32.51|35.68|33.28|34.69|32.29|0
1657813200000|2022-07-14 15:40:00|34.89|32.49|33.05|30.65|34.89|32.49|32.54|30.14|0
1657813500000|2022-07-14 15:45:00|33.11|30.71|33.4|31|33.75|31.35|32.93|30.53|0
1657813800000|2022-07-14 15:50:00|33.43|31.03|33.2|30.8|33.49|31.09|32.63|30.23|0
1657814100000|2022-07-14 15:55:00|33.17|30.77|32.78|30.38|33.38|30.98|32.54|30.14|0
1657814400000|2022-07-14 16:00:00|32.72|30.32|32.92|30.52|33.2|30.8|32.48|30.08|0
1657814700000|2022-07-14 16:05:00|32.95|30.55|33.5|31.1|33.68|31.28|32.92|30.52|0
1657815000000|2022-07-14 16:10:00|33.44|31.04|31.99|29.59|33.53|31.13|31.81|29.41|0
1657815300000|2022-07-14 16:15:00|31.93|29.53|32.01|29.61|32.52|30.12|31.6|29.2|0
1657815600000|2022-07-14 16:20:00|32.07|29.67|32.49|30.09|32.49|30.09|31.63|29.23|0
1657815900000|2022-07-14 16:25:00|32.43|30.03|33.37|30.97|33.4|31|32.43|30.03|0
1657816200000|2022-07-14 16:30:00|33.31|30.91|33.09|30.69|33.31|30.91|32.7|30.3|0
1657816500000|2022-07-14 16:35:00|33.12|30.72|33.03|30.63|33.35|30.95|32.9|30.5|0
1657816800000|2022-07-14 16:40:00|33|30.6|33.39|30.99|33.67|31.27|33|30.6|0
1657817100000|2022-07-14 16:45:00|33.33|30.93|34.55|32.15|34.58|32.18|33.24|30.84|0
1657817400000|2022-07-14 16:50:00|34.58|32.18|34.58|32.18|34.9|32.5|33.82|31.42|0
1657817700000|2022-07-14 16:55:00|34.55|32.15|34.31|31.91|34.86|32.46|34.26|31.86|0
1657818000000|2022-07-14 17:00:00|34.29|31.89|34.73|32.33|34.92|32.52|34.23|31.83|0
1657818300000|2022-07-14 17:05:00|34.79|32.39|34.29|31.89|35.18|32.78|34.26|31.86|0
1657818600000|2022-07-14 17:10:00|34.32|31.92|34.38|31.98|34.95|32.55|34.32|31.92|0
1657818900000|2022-07-14 17:15:00|34.41|32.01|33.44|31.04|34.66|32.26|33.23|30.83|0
1657819200000|2022-07-14 17:20:00|33.37|30.97|32.66|30.26|33.66|31.26|32.63|30.23|0
1657819500000|2022-07-14 17:25:00|32.72|30.32|32.08|29.68|32.72|30.32|31.99|29.59|0
1657819800000|2022-07-14 17:30:00|32.11|29.71|32.92|30.52|32.99|30.59|32.11|29.71|0
1657820100000|2022-07-14 17:35:00|32.95|30.55|32.23|29.83|32.95|30.55|32.08|29.68|0
1657820400000|2022-07-14 17:40:00|32.2|29.8|31.81|29.41|32.26|29.86|31.63|29.23|0
1657820700000|2022-07-14 17:45:00|31.78|29.38|31.51|29.11|32.01|29.61|31.43|29.03|0
1657821000000|2022-07-14 17:50:00|31.49|29.09|31.75|29.35|32.16|29.76|31.13|28.73|0
1657821300000|2022-07-14 17:55:00|31.63|29.23|31.33|28.93|31.69|29.29|31.16|28.76|0
1657821600000|2022-07-14 18:00:00|31.36|28.96|30.95|28.55|31.48|29.08|30.81|28.41|0
1657821900000|2022-07-14 18:05:00|31.01|28.61|30.79|28.39|31.07|28.67|30.52|28.12|0
1657822200000|2022-07-14 18:10:00|30.85|28.45|30.88|28.48|31.2|28.8|30.68|28.28|0
1657822500000|2022-07-14 18:15:00|30.85|28.45|29.77|27.37|31.02|28.62|29.6|27.2|0
1657822800000|2022-07-14 18:20:00|29.71|27.31|29.38|26.98|29.71|27.31|29.13|26.73|0
1657823100000|2022-07-14 18:25:00|29.27|26.87|28.99|26.59|29.63|27.23|28.91|26.51|0
1657823400000|2022-07-14 18:30:00|28.97|26.57|28.88|26.48|29.24|26.84|28.75|26.35|0
1657823700000|2022-07-14 18:35:00|28.85|26.45|28.02|25.62|28.85|26.45|28.02|25.62|0
1657824000000|2022-07-14 18:40:00|27.99|25.59|28.9|26.5|29.06|26.66|27.99|25.59|0
1657824300000|2022-07-14 18:45:00|28.93|26.53|28.76|26.36|29.2|26.8|28.73|26.33|0
1657824600000|2022-07-14 18:50:00|28.73|26.33|29.11|26.71|29.28|26.88|28.73|26.33|0
1657824900000|2022-07-14 18:55:00|29.08|26.68|28.59|26.19|29.08|26.68|28.3|25.9|0
1657825200000|2022-07-14 19:00:00|28.49|26.09|28.73|26.33|28.81|26.41|28.22|25.82|0
1657825500000|2022-07-14 19:05:00|28.75|26.35|28.73|26.33|28.81|26.41|27.87|25.47|0
1657825800000|2022-07-14 19:10:00|28.75|26.35|28.08|25.68|28.81|26.41|28|25.6|0
1657826100000|2022-07-14 19:15:00|28.05|25.65|28.18|25.78|28.64|26.24|28|25.6|0
1657826400000|2022-07-14 19:20:00|28.13|25.73|27.46|25.06|28.23|25.83|27.41|25.01|0
1657826700000|2022-07-14 19:25:00|27.41|25.01|27.33|24.93|27.75|25.35|27.33|24.93|0
1657827000000|2022-07-14 19:30:00|27.31|24.91|27.8|25.4|27.8|25.4|27.28|24.88|0
1657827300000|2022-07-14 19:35:00|27.93|25.53|28.28|25.88|28.49|26.09|27.81|25.41|0
1657827600000|2022-07-14 19:40:00|28.39|25.99|28.11|25.71|28.52|26.12|28.01|25.61|0
1657827900000|2022-07-14 19:45:00|28.14|25.74|28.22|25.82|28.73|26.33|27.95|25.55|0
1657828200000|2022-07-14 19:50:00|28.03|25.63|27.82|25.42|28.08|25.68|27.71|25.31|0
1657828500000|2022-07-14 19:55:00|27.9|25.5|27.97|25.57|28.21|25.81|27.42|25.02|0
1657828800000|2022-07-14 20:00:00|27.84|25.44|27.42|25.02|27.87|25.47|27.39|24.99|0
1657829100000|2022-07-14 20:05:00|27.39|24.99|27.63|25.23|27.78|25.38|27.39|24.99|0
1657829400000|2022-07-14 20:10:00|27.68|25.28|27.47|25.07|27.89|25.49|27.47|25.07|0
1657829700000|2022-07-14 20:15:00|27.66|25.03|27.91|25.25|27.91|25.25|27.63|25|0
1657830000000|2022-07-14 20:20:00|27.94|25.27|27.93|25.27|27.99|25.32|27.82|25.17|0
1657830300000|2022-07-14 20:25:00|27.9|25.25|27.87|25.22|27.93|25.27|27.87|25.22|0
1657830600000|2022-07-14 20:30:00|27.9|25.24|27.93|25.27|27.93|25.27|27.87|25.22|0
1657830900000|2022-07-14 20:35:00|27.9|25.24|27.7|25.07|27.93|25.27|27.68|25.04|0
1657831200000|2022-07-14 20:40:00|27.68|25.04|27.56|24.94|27.7|25.07|27.51|24.89|0
1657831500000|2022-07-14 20:45:00|27.59|24.96|27.62|24.99|27.67|25.04|27.59|24.96|0
1657831800000|2022-07-14 20:50:00|27.59|24.96|27.7|25.06|27.7|25.06|27.56|24.94|0
1657832100000|2022-07-14 20:55:00|27.72|25.08|27.74|25.09|27.83|25.18|27.7|25.06|0
1657832400000|2022-07-14 21:00:00|27.77|25.12|27.82|25.17|27.89|25.23|27.73|25.09|0
1657832700000|2022-07-14 21:05:00|27.85|25.19|27.81|25.16|27.85|25.19|27.81|25.16|0
1657833000000|2022-07-14 21:10:00|27.82|25.17|27.81|25.16|27.83|25.18|27.8|25.16|0
1657833300000|2022-07-14 21:15:00|27.8|25.15|27.78|25.14|27.81|25.16|27.78|25.14|0
1657833600000|2022-07-14 21:20:00|27.79|25.15|27.79|25.15|27.79|25.15|27.78|25.14|0
1657833900000|2022-07-14 21:25:00|27.8|25.14|27.77|25.13|27.8|25.14|27.77|25.12|0
1657834200000|2022-07-14 21:30:00|27.78|25.12|27.77|25.12|27.78|25.12|27.77|25.12|0
1657834500000|2022-07-14 21:35:00|27.76|25.11|27.76|25.11|27.76|25.12|27.75|25.11|0
1657834800000|2022-07-14 21:40:00|27.75|25.09|27.73|25.09|27.75|25.09|27.72|25.08|0
1657835100000|2022-07-14 21:45:00|27.71|25.07|27.7|25.06|27.73|25.08|27.7|25.06|0
1657835400000|2022-07-14 21:50:00|27.69|25.05|27.68|25.05|27.69|25.06|27.68|25.05|0
1657835700000|2022-07-14 21:55:00|27.69|25.04|27.69|25.05|27.69|25.05|27.68|25.04|0
1657836000000|2022-07-14 22:00:00|27.57|24.94|27.41|24.8|27.57|24.94|27.2|24.61|0
1657836300000|2022-07-14 22:05:00|27.47|24.85|27.19|24.6|27.55|24.93|27.19|24.6|0
1657836600000|2022-07-14 22:10:00|27.22|24.63|27.27|24.67|27.33|24.72|27.21|24.61|0
1657836900000|2022-07-14 22:15:00|27.26|24.66|26.97|24.4|27.26|24.66|26.97|24.4|0
1657837200000|2022-07-14 22:20:00|27.05|24.48|27.05|24.47|27.27|24.67|26.97|24.4|0
1657837500000|2022-07-14 22:25:00|27.06|24.49|27.02|24.45|27.08|24.5|26.91|24.35|0
1657837800000|2022-07-14 22:30:00|26.99|24.42|26.91|24.35|26.99|24.42|26.88|24.32|0
1657838100000|2022-07-14 22:35:00|26.9|24.33|26.67|24.13|26.94|24.37|26.53|24.01|0
1657838400000|2022-07-14 22:40:00|26.64|24.1|26.56|24.03|26.64|24.1|26.43|23.91|0
1657838700000|2022-07-14 22:45:00|26.58|24.05|26.55|24.03|26.6|24.06|26.45|23.93|0
1657839000000|2022-07-14 22:50:00|26.58|24.05|26.79|24.24|26.82|24.27|26.58|24.05|0
1657839300000|2022-07-14 22:55:00|26.76|24.22|26.76|24.21|26.82|24.26|26.68|24.14|0
1657839600000|2022-07-14 23:00:00|26.75|24.2|26.76|24.21|26.79|24.24|26.71|24.16|0
1657839900000|2022-07-14 23:05:00|26.79|24.24|26.7|24.16|26.79|24.24|26.6|24.06|0
1657840200000|2022-07-14 23:10:00|26.73|24.18|26.86|24.3|26.86|24.3|26.73|24.18|0
1657840500000|2022-07-14 23:15:00|26.84|24.28|26.83|24.28|26.86|24.3|26.81|24.25|0
1657840800000|2022-07-14 23:20:00|26.85|24.29|26.86|24.3|26.86|24.3|26.8|24.25|0
1657841100000|2022-07-14 23:25:00|26.83|24.27|26.69|24.15|26.83|24.27|26.64|24.1|0
1657841400000|2022-07-14 23:30:00|26.64|24.1|26.74|24.2|26.77|24.22|26.64|24.1|0
1657841700000|2022-07-14 23:35:00|26.77|24.22|26.42|23.91|26.77|24.22|26.42|23.91|0
1657842000000|2022-07-14 23:40:00|26.4|23.88|26.38|23.87|26.42|23.91|26.18|23.69|0
1657842300000|2022-07-14 23:45:00|26.39|23.88|26.29|23.78|26.39|23.88|26.27|23.77|0
1657842600000|2022-07-14 23:50:00|26.31|23.81|26.47|23.95|26.49|23.97|26.27|23.77|0
1657842900000|2022-07-14 23:55:00|26.52|24|26.02|23.54|26.52|24|25.99|23.52|0
1657843200000|2022-07-15 00:00:00|26.04|23.56|26.36|23.85|26.49|23.97|26.02|23.54|0
1657843500000|2022-07-15 00:05:00|26.34|23.84|26.47|23.95|26.62|24.09|26.34|23.84|0
1657843800000|2022-07-15 00:10:00|26.51|23.99|26.72|24.18|26.75|24.2|26.42|23.9|0
1657844100000|2022-07-15 00:15:00|26.71|24.17|26.92|24.36|27.1|24.52|26.66|24.12|0
1657844400000|2022-07-15 00:20:00|26.99|24.42|27.31|24.71|27.31|24.71|26.91|24.35|0
1657844700000|2022-07-15 00:25:00|27.33|24.73|27.42|24.81|27.56|24.93|27.2|24.61|0
1657845000000|2022-07-15 00:30:00|27.45|24.83|27.06|24.49|27.5|24.88|27.04|24.46|0
1657845300000|2022-07-15 00:35:00|27.04|24.46|27.28|24.68|27.39|24.78|26.98|24.41|0
1657845600000|2022-07-15 00:40:00|27.25|24.66|27.69|25.05|27.88|25.22|27.25|24.66|0
1657845900000|2022-07-15 00:45:00|27.66|25.02|27.3|24.7|27.77|25.12|27.27|24.68|0
1657846200000|2022-07-15 00:50:00|27.36|24.75|27.46|24.85|27.46|24.85|27.33|24.73|0
1657846500000|2022-07-15 00:55:00|27.43|24.82|27.84|25.19|27.84|25.19|27.38|24.77|0
1657846800000|2022-07-15 01:00:00|27.9|25.24|27.73|25.09|27.98|25.32|27.72|25.08|0
1657847100000|2022-07-15 01:05:00|27.76|25.12|27.83|25.18|28.12|25.44|27.7|25.06|0
1657847400000|2022-07-15 01:10:00|27.84|25.19|27.7|25.06|27.98|25.31|27.7|25.06|0
1657847700000|2022-07-15 01:15:00|27.73|25.09|27.77|25.12|27.78|25.13|27.59|24.96|0
1657848000000|2022-07-15 01:20:00|27.78|25.13|27.53|24.91|27.93|25.27|27.39|24.78|0
1657848300000|2022-07-15 01:25:00|27.54|24.92|27.33|24.73|27.65|25.02|27.25|24.66|0
1657848600000|2022-07-15 01:30:00|27.29|24.7|27.33|24.73|27.36|24.75|27.06|24.49|0
1657848900000|2022-07-15 01:35:00|27.26|24.67|27.25|24.65|27.5|24.88|27.17|24.58|0
1657849200000|2022-07-15 01:40:00|27.22|24.63|27.22|24.63|27.56|24.94|27.16|24.58|0
1657849500000|2022-07-15 01:45:00|27.25|24.65|27.19|24.6|27.3|24.7|27.03|24.45|0
1657849800000|2022-07-15 01:50:00|27.18|24.59|26.97|24.4|27.19|24.6|26.84|24.28|0
1657850100000|2022-07-15 01:55:00|26.94|24.38|26.78|24.23|27.02|24.45|26.78|24.23|0
1657850400000|2022-07-15 02:00:00|26.81|24.25|26.79|24.24|26.99|24.42|26.72|24.18|0
1657850700000|2022-07-15 02:05:00|26.78|24.23|26.72|24.18|26.83|24.28|26.67|24.13|0
1657851000000|2022-07-15 02:10:00|26.74|24.19|26.81|24.26|26.85|24.3|26.64|24.1|0
1657851300000|2022-07-15 02:15:00|26.8|24.25|26.65|24.11|26.89|24.33|26.62|24.09|0
1657851600000|2022-07-15 02:20:00|26.64|24.1|26.69|24.15|26.74|24.2|26.58|24.05|0
1657851900000|2022-07-15 02:25:00|26.7|24.16|26.67|24.13|26.82|24.27|26.67|24.13|0
1657852200000|2022-07-15 02:30:00|26.61|24.07|26.68|24.14|26.74|24.19|26.58|24.05|0
1657852500000|2022-07-15 02:35:00|26.66|24.12|26.81|24.26|26.92|24.36|26.58|24.04|0
1657852800000|2022-07-15 02:40:00|26.83|24.27|26.82|24.27|26.84|24.28|26.76|24.21|0
1657853100000|2022-07-15 02:45:00|26.78|24.23|27.05|24.47|27.05|24.47|26.78|24.23|0
1657853400000|2022-07-15 02:50:00|27.02|24.45|26.67|24.13|27.02|24.45|26.67|24.13|0
1657853700000|2022-07-15 02:55:00|26.65|24.11|26.62|24.08|26.75|24.2|26.59|24.06|0
1657854000000|2022-07-15 03:00:00|26.64|24.11|26.59|24.06|26.67|24.13|26.54|24.01|0
1657854300000|2022-07-15 03:05:00|26.6|24.07|26.8|24.25|26.8|24.25|26.59|24.05|0
1657854600000|2022-07-15 03:10:00|26.79|24.23|26.84|24.28|26.85|24.29|26.64|24.1|0
1657854900000|2022-07-15 03:15:00|26.82|24.27|27.14|24.56|27.14|24.56|26.72|24.17|0
1657855200000|2022-07-15 03:20:00|27.18|24.59|26.92|24.36|27.28|24.68|26.87|24.31|0
1657855500000|2022-07-15 03:25:00|26.94|24.37|26.96|24.39|26.96|24.39|26.71|24.17|0
1657855800000|2022-07-15 03:30:00|26.95|24.38|26.65|24.11|26.98|24.41|26.65|24.11|0
1657856100000|2022-07-15 03:35:00|26.6|24.07|26.62|24.09|26.78|24.23|26.6|24.07|0
1657856400000|2022-07-15 03:40:00|26.65|24.11|26.61|24.07|26.68|24.14|26.57|24.04|0
1657856700000|2022-07-15 03:45:00|26.58|24.05|26.67|24.13|26.8|24.25|26.54|24.01|0
1657857000000|2022-07-15 03:50:00|26.66|24.12|26.56|24.03|26.75|24.2|26.48|23.96|0
1657857300000|2022-07-15 03:55:00|26.59|24.06|26.53|24.01|26.62|24.08|26.48|23.96|0
1657857600000|2022-07-15 04:00:00|26.51|23.98|26.82|24.27|26.82|24.27|26.49|23.97|0
1657857900000|2022-07-15 04:05:00|26.81|24.26|26.81|24.26|26.92|24.35|26.74|24.19|0
1657858200000|2022-07-15 04:10:00|26.85|24.29|26.74|24.19|26.85|24.29|26.69|24.14|0
1657858500000|2022-07-15 04:15:00|26.76|24.22|26.74|24.19|26.82|24.26|26.71|24.17|0
1657858800000|2022-07-15 04:20:00|26.71|24.17|26.79|24.24|26.84|24.29|26.71|24.16|0
1657859100000|2022-07-15 04:25:00|26.8|24.25|26.81|24.26|26.84|24.28|26.73|24.19|0
1657859400000|2022-07-15 04:30:00|26.8|24.25|26.75|24.21|26.81|24.26|26.69|24.15|0
1657859700000|2022-07-15 04:35:00|26.74|24.2|26.75|24.2|26.89|24.33|26.73|24.18|0
1657860000000|2022-07-15 04:40:00|26.77|24.22|26.86|24.3|26.91|24.35|26.73|24.18|0
1657860300000|2022-07-15 04:45:00|26.87|24.31|26.93|24.37|26.93|24.37|26.8|24.25|0
1657860600000|2022-07-15 04:50:00|26.96|24.39|26.88|24.32|27.04|24.47|26.85|24.29|0
1657860900000|2022-07-15 04:55:00|26.91|24.34|26.94|24.38|26.99|24.42|26.85|24.29|0
1657861200000|2022-07-15 05:00:00|26.89|24.33|27.16|24.57|27.17|24.58|26.82|24.27|0
1657861500000|2022-07-15 05:05:00|27.14|24.56|27.19|24.6|27.22|24.63|27.09|24.51|0
1657861800000|2022-07-15 05:10:00|27.22|24.63|27.29|24.69|27.33|24.73|27.14|24.55|0
1657862100000|2022-07-15 05:15:00|27.27|24.68|27.37|24.76|27.44|24.82|27.27|24.68|0
1657862400000|2022-07-15 05:20:00|27.35|24.75|27.46|24.84|27.5|24.88|27.27|24.67|0
1657862700000|2022-07-15 05:25:00|27.49|24.87|27.54|24.92|27.54|24.92|27.39|24.78|0
1657863000000|2022-07-15 05:30:00|27.58|24.95|27.84|25.19|27.87|25.21|27.51|24.89|0
1657863300000|2022-07-15 05:35:00|27.87|25.21|27.89|25.24|27.89|25.24|27.72|25.08|0
1657863600000|2022-07-15 05:40:00|27.91|25.25|27.83|25.18|28|25.34|27.81|25.16|0
1657863900000|2022-07-15 05:45:00|27.86|25.21|27.42|24.81|27.86|25.21|27.42|24.81|0
1657864200000|2022-07-15 05:50:00|27.45|24.83|27.53|24.9|27.53|24.9|27.28|24.68|0
1657864500000|2022-07-15 05:55:00|27.55|24.93|27.39|24.78|27.61|24.98|27.27|24.67|0
1657864800000|2022-07-15 06:00:00|27.44|24.83|28.01|25.34|28.04|25.37|27.28|24.68|0
1657865100000|2022-07-15 06:05:00|28.04|25.37|27.38|24.77|28.04|25.37|27.33|24.72|0
1657865400000|2022-07-15 06:10:00|27.43|24.82|27.13|24.55|27.53|24.91|27.13|24.55|0
1657865700000|2022-07-15 06:15:00|27.16|24.57|27.21|24.62|27.32|24.72|27.09|24.51|0
1657866000000|2022-07-15 06:20:00|27.18|24.59|27.51|24.89|27.62|24.99|27.17|24.58|0
1657866300000|2022-07-15 06:25:00|27.53|24.91|27.61|24.98|27.78|25.13|27.47|24.85|0
1657866600000|2022-07-15 06:30:00|27.64|25.01|27.85|25.19|27.89|25.23|27.45|24.83|0
1657866900000|2022-07-15 06:35:00|27.83|25.18|28.39|25.68|28.42|25.71|27.8|25.16|0
1657867200000|2022-07-15 06:40:00|28.42|25.71|28.4|25.7|28.58|25.86|28.29|25.59|0
1657867500000|2022-07-15 06:45:00|28.33|25.63|28.37|25.67|28.44|25.73|28.16|25.48|0
1657867800000|2022-07-15 06:50:00|28.35|25.65|28.38|25.68|28.41|25.7|28.24|25.55|0
1657868100000|2022-07-15 06:55:00|28.41|25.7|28.6|25.88|28.6|25.88|28.34|25.64|0
1657868400000|2022-07-15 07:00:00|28.67|25.94|28.69|25.95|28.94|26.19|28.41|25.7|0
1657868700000|2022-07-15 07:05:00|28.43|26.03|28.84|26.44|29.29|26.89|28.43|26.03|0
1657869000000|2022-07-15 07:10:00|28.82|26.42|28.49|26.09|28.91|26.51|28.43|26.03|0
1657869300000|2022-07-15 07:15:00|28.54|26.14|27.74|25.34|28.57|26.17|27.74|25.34|0
1657869600000|2022-07-15 07:20:00|27.67|25.27|27.6|25.2|27.9|25.5|27.47|25.07|0
1657869900000|2022-07-15 07:25:00|27.54|25.14|27.51|25.11|27.59|25.19|27.2|24.8|0
1657870200000|2022-07-15 07:30:00|27.48|25.08|27.65|25.25|27.74|25.34|27.29|24.89|0
1657870500000|2022-07-15 07:35:00|27.68|25.28|27.32|24.92|27.7|25.3|27.2|24.8|0
1657870800000|2022-07-15 07:40:00|27.36|24.96|27.61|25.21|27.7|25.3|27.32|24.92|0
1657871100000|2022-07-15 07:45:00|27.62|25.22|27.82|25.42|27.83|25.43|27.49|25.09|0
1657871400000|2022-07-15 07:50:00|27.83|25.43|27.97|25.57|28.08|25.68|27.77|25.37|0
1657871700000|2022-07-15 07:55:00|28|25.6|27.74|25.34|28|25.6|27.59|25.19|0
1657872000000|2022-07-15 08:00:00|27.72|25.32|28.31|25.91|28.33|25.93|27.66|25.26|0
1657872300000|2022-07-15 08:05:00|28.22|25.82|28.03|25.63|28.27|25.87|27.92|25.52|0
1657872600000|2022-07-15 08:10:00|28.06|25.66|28.24|25.84|28.35|25.95|27.74|25.34|0
1657872900000|2022-07-15 08:15:00|28.22|25.82|28.29|25.89|28.44|26.04|28.13|25.73|0
1657873200000|2022-07-15 08:20:00|28.25|25.85|28|25.6|28.43|26.03|27.94|25.54|0
1657873500000|2022-07-15 08:25:00|28.02|25.62|27.76|25.36|28.02|25.62|27.76|25.36|0
1657873800000|2022-07-15 08:30:00|27.7|25.3|27.77|25.37|27.86|25.46|27.57|25.17|0
1657874100000|2022-07-15 08:35:00|27.79|25.39|27.7|25.3|27.81|25.41|27.57|25.17|0
1657874400000|2022-07-15 08:40:00|27.67|25.27|27.1|24.7|27.69|25.29|27.04|24.64|0
1657874700000|2022-07-15 08:45:00|27.07|24.67|26.73|24.33|27.21|24.81|26.71|24.31|0
1657875000000|2022-07-15 08:50:00|26.72|24.32|26.63|24.23|26.78|24.38|26.43|24.03|0
1657875300000|2022-07-15 08:55:00|26.62|24.22|27.01|24.61|27.05|24.65|26.58|24.18|0
1657875600000|2022-07-15 09:00:00|27.05|24.65|26.85|24.45|27.05|24.65|26.78|24.38|0
1657875900000|2022-07-15 09:05:00|26.83|24.43|26.6|24.2|26.83|24.43|26.55|24.15|0
1657876200000|2022-07-15 09:10:00|26.56|24.16|26.62|24.22|26.65|24.25|26.39|23.99|0
1657876500000|2022-07-15 09:15:00|26.57|24.17|26.8|24.4|26.84|24.44|26.51|24.11|0
1657876800000|2022-07-15 09:20:00|26.85|24.45|27.15|24.75|27.18|24.78|26.8|24.4|0
1657877100000|2022-07-15 09:25:00|27.17|24.77|27|24.6|27.18|24.78|26.91|24.51|0
1657877400000|2022-07-15 09:30:00|27.02|24.62|26.74|24.34|27.05|24.65|26.73|24.33|0
1657877700000|2022-07-15 09:35:00|26.73|24.33|26.77|24.37|27.06|24.66|26.73|24.33|0
1657878000000|2022-07-15 09:40:00|26.76|24.36|26.94|24.54|27|24.6|26.76|24.36|0
1657878300000|2022-07-15 09:45:00|26.9|24.5|27.25|24.85|27.25|24.85|26.89|24.49|0
1657878600000|2022-07-15 09:50:00|27.22|24.82|27.42|25.02|27.45|25.05|27.19|24.79|0
1657878900000|2022-07-15 09:55:00|27.45|25.05|27.19|24.79|27.45|25.05|27.01|24.61|0
1657879200000|2022-07-15 10:00:00|27.24|24.84|27.26|24.86|27.53|25.13|27.19|24.79|0
1657879500000|2022-07-15 10:05:00|27.29|24.89|27.31|24.91|27.47|25.07|27.24|24.84|0
1657879800000|2022-07-15 10:10:00|27.39|24.99|27.31|24.91|27.42|25.02|27.23|24.83|0
1657880100000|2022-07-15 10:15:00|27.34|24.94|27.39|24.99|27.41|25.01|27.23|24.83|0
1657880400000|2022-07-15 10:20:00|27.41|25.01|27.07|24.67|27.41|25.01|26.84|24.44|0
1657880700000|2022-07-15 10:25:00|27.09|24.69|26.89|24.49|27.14|24.74|26.84|24.44|0
1657881000000|2022-07-15 10:30:00|26.9|24.5|27.15|24.75|27.15|24.75|26.81|24.41|0
1657881300000|2022-07-15 10:35:00|27.13|24.73|27.07|24.67|27.25|24.85|27.07|24.67|0
1657881600000|2022-07-15 10:40:00|27.05|24.65|27.04|24.64|27.17|24.77|27.01|24.61|0
1657881900000|2022-07-15 10:45:00|27.08|24.68|26.79|24.39|27.1|24.7|26.78|24.38|0
1657882200000|2022-07-15 10:50:00|26.83|24.43|26.88|24.48|26.97|24.57|26.78|24.38|0
1657882500000|2022-07-15 10:55:00|26.87|24.47|26.93|24.53|27.03|24.63|26.83|24.43|0
1657882800000|2022-07-15 11:00:00|26.89|24.49|26.68|24.28|26.95|24.55|26.59|24.19|0
1657883100000|2022-07-15 11:05:00|26.69|24.29|26.69|24.29|26.8|24.4|26.55|24.15|0
1657883400000|2022-07-15 11:10:00|26.72|24.32|26.46|24.06|26.79|24.39|26.41|24.01|0
1657883700000|2022-07-15 11:15:00|26.49|24.09|26.64|24.24|26.65|24.25|26.49|24.09|0
1657884000000|2022-07-15 11:20:00|26.62|24.22|26.38|23.98|26.66|24.26|26.28|23.88|0
1657884300000|2022-07-15 11:25:00|26.37|23.97|26.43|24.03|26.46|24.06|26.23|23.83|0
1657884600000|2022-07-15 11:30:00|26.42|24.02|26.27|23.87|26.43|24.03|26.25|23.85|0
1657884900000|2022-07-15 11:35:00|26.3|23.9|26.5|24.1|26.52|24.12|26.25|23.85|0
1657885200000|2022-07-15 11:40:00|26.49|24.09|26.8|24.4|26.83|24.43|26.47|24.07|0
1657885500000|2022-07-15 11:45:00|26.83|24.43|26.57|24.17|26.85|24.45|26.57|24.17|0
1657885800000|2022-07-15 11:50:00|26.6|24.2|26.72|24.32|26.77|24.37|26.6|24.2|0
1657886100000|2022-07-15 11:55:00|26.75|24.35|27.08|24.68|27.08|24.68|26.7|24.3|0
1657886400000|2022-07-15 12:00:00|27.05|24.65|27.02|24.62|27.07|24.67|26.79|24.39|0
1657886700000|2022-07-15 12:05:00|27.06|24.66|27.07|24.67|27.18|24.78|26.95|24.55|0
1657887000000|2022-07-15 12:10:00|27.05|24.65|27.07|24.67|27.25|24.85|27.05|24.65|0
1657887300000|2022-07-15 12:15:00|27.1|24.7|27.41|25.01|27.51|25.11|27.04|24.64|0
1657887600000|2022-07-15 12:20:00|27.46|25.06|27.57|25.17|27.8|25.4|27.43|25.03|0
1657887900000|2022-07-15 12:25:00|27.56|25.16|26.89|24.49|27.56|25.16|26.6|24.2|0
1657888200000|2022-07-15 12:30:00|27.02|24.62|27.24|24.84|28.09|25.69|26.63|24.23|0
1657888500000|2022-07-15 12:35:00|27.29|24.89|25.66|23.26|27.39|24.99|25.66|23.26|0
1657888800000|2022-07-15 12:40:00|25.59|23.19|25.61|23.21|25.93|23.53|25.54|23.14|0
1657889100000|2022-07-15 12:45:00|25.56|23.16|24.11|21.82|25.63|23.23|24.02|21.73|0
1657889400000|2022-07-15 12:50:00|24.16|21.86|23.7|21.44|24.19|21.88|23.46|21.22|0
1657889700000|2022-07-15 12:55:00|23.72|21.46|23.76|21.49|24.73|22.37|23.5|21.26|0
1657890000000|2022-07-15 13:00:00|23.78|21.52|22.8|20.63|23.83|21.56|22.71|20.54|0
1657890300000|2022-07-15 13:05:00|22.82|20.65|22.35|20.22|22.85|20.67|22.15|20.04|0
1657890600000|2022-07-15 13:10:00|22.38|20.24|22.78|20.61|22.89|20.71|22.38|20.24|0
1657890900000|2022-07-15 13:15:00|22.79|20.62|22.87|20.7|23.05|20.86|22.77|20.6|0
1657891200000|2022-07-15 13:20:00|22.89|20.71|22.79|20.62|23.08|20.88|22.77|20.6|0
1657891500000|2022-07-15 13:25:00|22.72|20.56|21.98|19.88|22.72|20.56|21.86|19.78|0
1657891800000|2022-07-15 13:30:00|21.88|19.8|21.65|19.59|22.04|19.94|21.29|19.27|0
1657892100000|2022-07-15 13:35:00|21.47|19.43|22.13|20.02|22.29|20.17|21.25|19.23|0
1657892400000|2022-07-15 13:40:00|22.04|19.94|22.11|20|22.5|20.36|21.99|19.9|0
1657892700000|2022-07-15 13:45:00|22.04|19.94|22.93|20.75|23.32|21.1|22.04|19.94|0
1657893000000|2022-07-15 13:50:00|22.98|20.79|23.65|21.4|23.8|21.53|22.88|20.71|0
1657893300000|2022-07-15 13:55:00|23.75|21.49|22.89|20.71|23.9|21.62|22.81|20.64|0
1657893600000|2022-07-15 14:00:00|22.17|20.06|21.7|19.63|22.2|20.09|20.77|18.79|0
1657893900000|2022-07-15 14:05:00|21.74|19.67|21.88|19.79|22.43|20.29|21.45|19.41|0
1657894200000|2022-07-15 14:10:00|21.85|19.77|21.69|19.63|22.13|20.02|21.4|19.36|0
1657894500000|2022-07-15 14:15:00|21.72|19.65|21.53|19.48|21.97|19.87|21.4|19.36|0
1657894800000|2022-07-15 14:20:00|21.49|19.44|21.24|19.22|22.42|20.29|21.17|19.16|0
1657895100000|2022-07-15 14:25:00|21.17|19.16|20.48|18.53|21.45|19.41|20.41|18.47|0
1657895400000|2022-07-15 14:30:00|20.41|18.47|20.03|18.12|21.16|19.14|19.9|18.01|0
1657895700000|2022-07-15 14:35:00|20.05|18.14|20.41|18.47|20.46|18.51|19.9|18.01|0
1657896000000|2022-07-15 14:40:00|20.37|18.43|20.84|18.86|20.84|18.86|20.24|18.31|0
1657896300000|2022-07-15 14:45:00|20.87|18.88|20.58|18.62|21.2|19.18|20.28|18.35|0
1657896600000|2022-07-15 14:50:00|20.64|18.68|20.6|18.63|20.79|18.81|20.47|18.52|0
1657896900000|2022-07-15 14:55:00|20.66|18.69|20|18.09|20.73|18.75|19.89|17.99|0
1657897200000|2022-07-15 15:00:00|20.02|18.11|19.39|17.54|20.09|18.18|19.3|17.47|0
1657897500000|2022-07-15 15:05:00|19.37|17.52|18.93|17.13|19.51|17.65|18.83|17.04|0
1657897800000|2022-07-15 15:10:00|18.87|17.07|18.91|17.11|19.2|17.37|18.87|17.07|0
1657898100000|2022-07-15 15:15:00|18.87|17.07|18.97|17.16|19.03|17.22|18.69|16.91|0
1657898400000|2022-07-15 15:20:00|18.95|17.14|19.11|17.29|19.11|17.29|18.68|16.9|0
1657898700000|2022-07-15 15:25:00|19.09|17.28|19.57|17.71|19.95|18.05|18.87|17.07|0
1657899000000|2022-07-15 15:30:00|19.59|17.73|19.63|17.76|19.87|17.97|19.34|17.5|0
1657899300000|2022-07-15 15:35:00|19.61|17.75|19.4|17.56|19.74|17.86|19.32|17.48|0
1657899600000|2022-07-15 15:40:00|19.44|17.59|19.48|17.63|19.65|17.78|19.36|17.52|0
1657899900000|2022-07-15 15:45:00|19.46|17.61|19.23|17.39|19.63|17.76|19.11|17.29|0
1657900200000|2022-07-15 15:50:00|19.3|17.46|19.5|17.64|19.5|17.64|19.26|17.42|0
1657900500000|2022-07-15 15:55:00|19.56|17.7|19.65|17.78|19.71|17.83|19.42|17.57|0
1657900800000|2022-07-15 16:00:00|19.69|17.81|19.54|17.68|19.86|17.97|19.46|17.6|0
1657901100000|2022-07-15 16:05:00|19.56|17.7|20|18.1|20.07|18.15|19.56|17.7|0
1657901400000|2022-07-15 16:10:00|20.02|18.12|19.98|18.08|20.21|18.29|19.85|17.96|0
1657901700000|2022-07-15 16:15:00|20.02|18.11|19.72|17.84|20.11|18.19|19.72|17.84|0
1657902000000|2022-07-15 16:20:00|19.74|17.86|19.39|17.54|19.85|17.96|19.18|17.35|0
1657902300000|2022-07-15 16:25:00|19.41|17.56|19.34|17.5|19.48|17.63|19.24|17.41|0
1657902600000|2022-07-15 16:30:00|19.36|17.51|19.59|17.73|19.76|17.88|19.26|17.43|0
1657902900000|2022-07-15 16:35:00|19.64|17.77|19.92|18.03|19.99|18.08|19.53|17.67|0
1657903200000|2022-07-15 16:40:00|19.94|18.04|19.79|17.91|20.18|18.26|19.73|17.85|0
1657903500000|2022-07-15 16:45:00|19.83|17.94|19.6|17.73|19.84|17.95|19.54|17.68|0
1657903800000|2022-07-15 16:50:00|19.58|17.72|19.81|17.92|19.89|18|19.54|17.68|0
1657904100000|2022-07-15 16:55:00|19.8|17.91|19.72|17.84|19.87|17.98|19.62|17.75|0
1657904400000|2022-07-15 17:00:00|19.7|17.83|19.26|17.43|19.72|17.84|19.26|17.43|0
1657904700000|2022-07-15 17:05:00|19.24|17.41|19.1|17.28|19.3|17.47|19.08|17.26|0
1657905000000|2022-07-15 17:10:00|19.12|17.3|19.09|17.28|19.18|17.35|19.03|17.22|0
1657905300000|2022-07-15 17:15:00|19.16|17.33|19.13|17.31|19.28|17.44|19.09|17.27|0
1657905600000|2022-07-15 17:20:00|19.11|17.29|19.09|17.27|19.26|17.42|19.07|17.25|0
1657905900000|2022-07-15 17:25:00|19.07|17.25|18.76|16.97|19.11|17.29|18.76|16.97|0
1657906200000|2022-07-15 17:30:00|18.78|16.99|18.72|16.94|18.88|17.08|18.66|16.88|0
1657906500000|2022-07-15 17:35:00|18.74|16.95|18.66|16.88|18.82|17.03|18.66|16.88|0
1657906800000|2022-07-15 17:40:00|18.64|16.86|18.82|17.02|18.86|17.06|18.64|16.86|0
1657907100000|2022-07-15 17:45:00|18.84|17.04|18.94|17.13|18.94|17.13|18.75|16.97|0
1657907400000|2022-07-15 17:50:00|18.96|17.15|19.24|17.41|19.24|17.41|18.85|17.06|0
1657907700000|2022-07-15 17:55:00|19.27|17.44|19.1|17.28|19.3|17.47|19.05|17.24|0
1657908000000|2022-07-15 18:00:00|19.08|17.26|19.38|17.54|19.47|17.61|19.03|17.22|0
1657908300000|2022-07-15 18:05:00|19.36|17.52|19.19|17.37|19.4|17.56|19.19|17.37|0
1657908600000|2022-07-15 18:10:00|19.15|17.33|19.03|17.22|19.31|17.47|19.03|17.22|0
1657908900000|2022-07-15 18:15:00|19.01|17.2|18.92|17.12|19.09|17.27|18.9|17.1|0
1657909200000|2022-07-15 18:20:00|18.9|17.1|19.12|17.3|19.29|17.46|18.9|17.1|0
1657909500000|2022-07-15 18:25:00|19.11|17.29|19|17.19|19.33|17.49|19|17.19|0
1657909800000|2022-07-15 18:30:00|19.02|17.21|19.04|17.23|19.12|17.3|18.94|17.14|0
1657910100000|2022-07-15 18:35:00|19.06|17.25|19.08|17.26|19.14|17.32|19.02|17.21|0
1657910400000|2022-07-15 18:40:00|19.06|17.24|18.83|17.04|19.1|17.28|18.83|17.04|0
1657910700000|2022-07-15 18:45:00|18.81|17.02|18.61|16.84|18.81|17.02|18.61|16.84|0
1657911000000|2022-07-15 18:50:00|18.63|16.85|18.73|16.94|18.81|17.02|18.61|16.83|0
1657911300000|2022-07-15 18:55:00|18.74|16.95|18.95|17.14|18.99|17.18|18.72|16.93|0
1657911600000|2022-07-15 19:00:00|19.01|17.2|18.88|17.09|19.17|17.35|18.88|17.09|0
1657911900000|2022-07-15 19:05:00|18.9|17.1|18.78|16.99|18.99|17.18|18.76|16.97|0
1657912200000|2022-07-15 19:10:00|18.8|17.01|18.98|17.17|19|17.19|18.72|16.94|0
1657912500000|2022-07-15 19:15:00|18.96|17.16|18.98|17.17|19.02|17.21|18.78|16.99|0
1657912800000|2022-07-15 19:20:00|18.96|17.15|19.12|17.3|19.12|17.3|18.8|17.01|0
1657913100000|2022-07-15 19:25:00|19.18|17.36|19.08|17.26|19.18|17.36|19|17.19|0
1657913400000|2022-07-15 19:30:00|19.1|17.28|19.41|17.56|19.51|17.66|19.04|17.22|0
1657913700000|2022-07-15 19:35:00|19.39|17.54|19.32|17.48|19.53|17.67|19.12|17.3|0
1657914000000|2022-07-15 19:40:00|19.34|17.5|18.93|17.13|19.39|17.54|18.93|17.13|0
1657914300000|2022-07-15 19:45:00|18.95|17.14|19.24|17.4|19.26|17.42|18.89|17.09|0
1657914600000|2022-07-15 19:50:00|19.15|17.33|18.95|17.14|19.55|17.69|18.95|17.14|0
1657914900000|2022-07-15 19:55:00|18.9|17.1|18.36|16.61|18.9|17.1|18.24|16.5|0
1657915200000|2022-07-15 20:00:00|18.42|16.66|18.36|16.61|18.58|16.81|18.32|16.57|0
1657915500000|2022-07-15 20:05:00|18.4|16.64|18.33|16.59|18.44|16.68|18.33|16.59|0
1657915800000|2022-07-15 20:10:00|18.31|16.57|18.41|16.66|18.43|16.68|18.25|16.52|0
1658103300000|2022-07-18 00:15:00|17.97|16.26|17.98|16.27|18.04|16.32|17.96|16.25|0
1658103600000|2022-07-18 00:20:00|17.97|16.26|17.93|16.22|18.02|16.3|17.92|16.21|0
1658103900000|2022-07-18 00:25:00|17.92|16.21|17.88|16.17|17.96|16.25|17.88|16.17|0
1658104200000|2022-07-18 00:30:00|17.9|16.19|18|16.29|18.02|16.3|17.87|16.16|0
1658104500000|2022-07-18 00:35:00|18.01|16.28|18.26|16.52|18.28|16.54|17.93|16.22|0
1658104800000|2022-07-18 00:40:00|18.24|16.51|18.32|16.58|18.38|16.63|18.18|16.45|0
1658105100000|2022-07-18 00:45:00|18.31|16.57|18.32|16.57|18.32|16.58|18.22|16.48|0
1658105400000|2022-07-18 00:50:00|18.34|16.59|18.37|16.62|18.42|16.66|18.3|16.56|0
1658105700000|2022-07-18 00:55:00|18.38|16.63|18.29|16.55|18.39|16.64|18.22|16.48|0
1658106000000|2022-07-18 01:00:00|18.27|16.53|18.13|16.41|18.29|16.55|18.13|16.41|0
1658106300000|2022-07-18 01:05:00|18.15|16.43|18.13|16.41|18.25|16.51|18.11|16.39|0
1658106600000|2022-07-18 01:10:00|18.11|16.39|18.13|16.4|18.27|16.53|18.11|16.39|0
1658106900000|2022-07-18 01:15:00|18.11|16.39|17.86|16.15|18.13|16.4|17.86|16.15|0
1658107200000|2022-07-18 01:20:00|17.87|16.16|17.76|16.07|17.93|16.22|17.72|16.03|0
1658107500000|2022-07-18 01:25:00|17.74|16.05|17.81|16.12|17.83|16.13|17.68|16|0
1658107800000|2022-07-18 01:30:00|17.78|16.09|17.77|16.08|17.93|16.22|17.77|16.08|0
1658108100000|2022-07-18 01:35:00|17.75|16.06|18.08|16.36|18.14|16.41|17.75|16.06|0
1658108400000|2022-07-18 01:40:00|18.09|16.37|18.02|16.3|18.11|16.39|17.96|16.25|0
1658108700000|2022-07-18 01:45:00|18.01|16.32|17.88|16.18|18.06|16.34|17.86|16.16|0
1658109000000|2022-07-18 01:50:00|17.89|16.19|17.8|16.11|17.89|16.19|17.77|16.07|0
1658109300000|2022-07-18 01:55:00|17.81|16.12|17.81|16.11|17.87|16.17|17.8|16.11|0
1658109600000|2022-07-18 02:00:00|17.8|16.1|17.85|16.15|17.86|16.16|17.74|16.05|0
1658109900000|2022-07-18 02:05:00|17.86|16.16|17.86|16.16|17.89|16.19|17.83|16.13|0
1658110200000|2022-07-18 02:10:00|17.85|16.15|17.87|16.17|17.91|16.2|17.78|16.08|0
1658110500000|2022-07-18 02:15:00|17.86|16.16|17.79|16.1|17.86|16.16|17.73|16.05|0
1658110800000|2022-07-18 02:20:00|17.77|16.08|17.83|16.13|17.86|16.16|17.73|16.05|0
1658111100000|2022-07-18 02:25:00|17.85|16.15|17.94|16.23|17.96|16.25|17.79|16.1|0
1658111400000|2022-07-18 02:30:00|17.92|16.22|17.82|16.12|17.92|16.22|17.79|16.09|0
1658111700000|2022-07-18 02:35:00|17.81|16.11|17.79|16.1|17.97|16.26|17.69|16|0
1658112000000|2022-07-18 02:40:00|17.8|16.11|17.74|16.05|17.83|16.13|17.7|16.02|0
1658112300000|2022-07-18 02:45:00|17.73|16.04|17.74|16.05|17.83|16.13|17.69|16.01|0
1658112600000|2022-07-18 02:50:00|17.7|16.02|17.72|16.03|17.76|16.07|17.66|15.98|0
1658112900000|2022-07-18 02:55:00|17.7|16.01|17.66|15.98|17.71|16.02|17.64|15.96|0
1658113200000|2022-07-18 03:00:00|17.65|15.97|17.54|15.87|17.68|16|17.51|15.84|0
1658113500000|2022-07-18 03:05:00|17.53|15.86|17.37|15.72|17.53|15.86|17.35|15.7|0
1658113800000|2022-07-18 03:10:00|17.35|15.7|17.37|15.71|17.41|15.75|17.26|15.61|0
1658114100000|2022-07-18 03:15:00|17.35|15.7|17.98|16.27|18|16.28|17.27|15.63|0
1658114400000|2022-07-18 03:20:00|17.99|16.28|17.84|16.14|18.04|16.32|17.8|16.11|0
1658114700000|2022-07-18 03:25:00|17.83|16.13|17.82|16.12|17.88|16.18|17.77|16.08|0
1658115000000|2022-07-18 03:30:00|17.84|16.14|17.86|16.16|17.93|16.23|17.8|16.1|0
1658115300000|2022-07-18 03:35:00|17.87|16.17|17.84|16.14|17.97|16.26|17.8|16.1|0
1658115600000|2022-07-18 03:40:00|17.83|16.12|17.91|16.2|17.94|16.23|17.8|16.1|0
1658115900000|2022-07-18 03:45:00|17.89|16.19|17.93|16.22|17.93|16.22|17.87|16.17|0
1658116200000|2022-07-18 03:50:00|17.94|16.23|17.88|16.17|17.95|16.24|17.85|16.15|0
1658116500000|2022-07-18 03:55:00|17.89|16.18|17.88|16.18|17.9|16.2|17.83|16.13|0
1658116800000|2022-07-18 04:00:00|17.87|16.17|17.79|16.09|17.87|16.17|17.77|16.08|0
1658117100000|2022-07-18 04:05:00|17.8|16.11|17.8|16.11|17.84|16.14|17.78|16.09|0
1658117400000|2022-07-18 04:10:00|17.78|16.09|17.86|16.16|17.86|16.16|17.76|16.07|0
1658117700000|2022-07-18 04:15:00|17.88|16.17|17.88|16.17|17.89|16.19|17.86|16.16|0
1658118000000|2022-07-18 04:20:00|17.89|16.18|17.99|16.28|17.99|16.28|17.89|16.18|0
1658118300000|2022-07-18 04:25:00|18.01|16.29|17.94|16.23|18.07|16.35|17.94|16.23|0
1658118600000|2022-07-18 04:30:00|17.93|16.22|17.98|16.26|17.98|16.27|17.93|16.22|0
1658118900000|2022-07-18 04:35:00|17.97|16.25|17.85|16.15|17.97|16.25|17.85|16.15|0
1658119200000|2022-07-18 04:40:00|17.87|16.17|17.85|16.15|17.9|16.2|17.85|16.15|0
1658119500000|2022-07-18 04:45:00|17.83|16.13|17.86|16.16|17.87|16.17|17.81|16.11|0
1658119800000|2022-07-18 04:50:00|17.87|16.17|17.8|16.11|17.87|16.17|17.78|16.09|0
1658120100000|2022-07-18 04:55:00|17.82|16.13|17.72|16.03|17.83|16.13|17.69|16|0
1658120400000|2022-07-18 05:00:00|17.69|16|17.88|16.17|17.92|16.21|17.67|15.98|0
1658120700000|2022-07-18 05:05:00|17.86|16.16|17.91|16.21|17.91|16.21|17.82|16.12|0
1658121000000|2022-07-18 05:10:00|17.9|16.2|17.88|16.18|17.93|16.22|17.85|16.15|0
1658121300000|2022-07-18 05:15:00|17.87|16.17|17.92|16.21|17.92|16.21|17.79|16.1|0
1658121600000|2022-07-18 05:20:00|17.93|16.22|17.79|16.1|17.94|16.23|17.79|16.1|0
1658121900000|2022-07-18 05:25:00|17.77|16.08|17.71|16.03|17.81|16.11|17.71|16.03|0
1658122200000|2022-07-18 05:30:00|17.7|16.02|17.62|15.94|17.75|16.06|17.62|15.94|0
1658122500000|2022-07-18 05:35:00|17.61|15.93|17.52|15.85|17.69|16.01|17.42|15.77|0
1658122800000|2022-07-18 05:40:00|17.53|15.86|17.44|15.78|17.57|15.89|17.43|15.77|0
1658123100000|2022-07-18 05:45:00|17.42|15.76|17.36|15.7|17.47|15.81|17.35|15.69|0
1658123400000|2022-07-18 05:50:00|17.37|15.72|17.46|15.79|17.46|15.79|17.35|15.69|0
1658123700000|2022-07-18 05:55:00|17.45|15.76|17.38|15.72|17.47|15.81|17.37|15.72|0
1658124000000|2022-07-18 06:00:00|17.4|15.74|17.55|15.88|17.55|15.88|17.17|15.54|0
1658124300000|2022-07-18 06:05:00|17.56|15.89|17.54|15.87|17.57|15.89|17.4|15.75|0
1658124600000|2022-07-18 06:10:00|17.56|15.89|17.63|15.95|17.66|15.98|17.54|15.87|0
1658124900000|2022-07-18 06:15:00|17.64|15.96|17.56|15.89|17.69|16.01|17.5|15.84|0
1658125200000|2022-07-18 06:20:00|17.54|15.87|17.52|15.85|17.65|15.97|17.51|15.84|0
1658125500000|2022-07-18 06:25:00|17.54|15.87|17.52|15.85|17.67|15.99|17.52|15.85|0
1658125800000|2022-07-18 06:30:00|17.54|15.87|17.51|15.85|17.65|15.97|17.42|15.76|0
1658126100000|2022-07-18 06:35:00|17.5|15.83|17.51|15.84|17.55|15.88|17.38|15.73|0
1658126400000|2022-07-18 06:40:00|17.52|15.85|17.32|15.67|17.53|15.86|17.29|15.64|0
1658126700000|2022-07-18 06:45:00|17.3|15.66|17.25|15.6|17.3|15.66|17.15|15.52|0
1658127000000|2022-07-18 06:50:00|17.26|15.62|17.21|15.57|17.3|15.65|17.13|15.5|0
1658127300000|2022-07-18 06:55:00|17.22|15.58|17.08|15.45|17.24|15.6|17.08|15.45|0
1658127600000|2022-07-18 07:00:00|17.2|15.56|17.43|15.77|17.43|15.77|17.09|15.47|0
1658127900000|2022-07-18 07:05:00|17.41|15.75|17.19|15.55|17.45|15.78|17.08|15.45|0
1658128200000|2022-07-18 07:10:00|17.2|15.56|17.05|15.43|17.26|15.61|17.01|15.39|0
1658128500000|2022-07-18 07:15:00|17.07|15.44|16.83|15.23|17.07|15.44|16.77|15.18|0
1658128800000|2022-07-18 07:20:00|16.87|15.26|16.74|15.14|16.94|15.33|16.66|15.08|0
1658129100000|2022-07-18 07:25:00|16.75|15.16|16.73|15.14|16.92|15.31|16.72|15.12|0
1658129400000|2022-07-18 07:30:00|16.72|15.12|16.44|14.88|16.77|15.17|16.41|14.85|0
1658129700000|2022-07-18 07:35:00|16.45|14.89|16.44|14.88|16.48|14.91|16.34|14.78|0
1658130000000|2022-07-18 07:40:00|16.46|14.89|16.39|14.83|16.5|14.92|16.25|14.7|0
1658130300000|2022-07-18 07:45:00|16.4|14.84|16.45|14.88|16.5|14.93|16.34|14.78|0
1658130600000|2022-07-18 07:50:00|16.46|14.89|16.6|15.02|16.62|15.03|16.42|14.86|0
1658130900000|2022-07-18 07:55:00|16.58|15|16.54|14.97|16.63|15.05|16.54|14.97|0
1658131200000|2022-07-18 08:00:00|16.56|14.98|17.26|15.62|18.38|16.63|16.45|14.88|0
1658131500000|2022-07-18 08:05:00|17.25|15.61|17.18|15.55|17.35|15.7|17.09|15.46|0
1658131800000|2022-07-18 08:10:00|17.22|15.58|17.17|15.54|17.33|15.68|17.16|15.53|0
1658132100000|2022-07-18 08:15:00|17.19|15.55|17.23|15.59|17.26|15.62|17.16|15.53|0
1658132400000|2022-07-18 08:20:00|17.24|15.6|16.98|15.36|17.25|15.61|16.98|15.36|0
1658132700000|2022-07-18 08:25:00|16.96|15.34|16.61|15.03|16.96|15.34|16.54|14.97|0
1658133000000|2022-07-18 08:30:00|16.6|15.02|16.58|15|16.7|15.11|16.49|14.92|0
1658133300000|2022-07-18 08:35:00|16.57|14.99|16.62|15.04|16.75|15.16|16.56|14.98|0
1658133600000|2022-07-18 08:40:00|16.63|15.06|16.68|15.09|16.68|15.09|16.52|14.95|0
1658133900000|2022-07-18 08:45:00|16.67|15.08|16.64|15.06|16.74|15.15|16.61|15.03|0
1658134200000|2022-07-18 08:50:00|16.65|15.07|16.54|14.97|16.68|15.09|16.52|14.94|0
1658134500000|2022-07-18 08:55:00|16.55|14.96|16.45|14.89|16.55|14.96|16.39|14.83|0
1658134800000|2022-07-18 09:00:00|16.46|14.85|16.55|14.97|16.55|14.97|16.42|14.85|0
1658135100000|2022-07-18 09:05:00|16.54|14.96|16.72|15.13|16.78|15.18|16.51|14.94|0
1658135400000|2022-07-18 09:10:00|16.74|15.15|16.63|15.05|16.74|15.15|16.63|15.05|0
1658135700000|2022-07-18 09:15:00|16.65|15.06|16.59|15.01|16.74|15.14|16.56|14.98|0
1658136000000|2022-07-18 09:20:00|16.58|15|16.48|14.91|16.58|15|16.47|14.9|0
1658136300000|2022-07-18 09:25:00|16.47|14.9|16.77|15.17|16.79|15.19|16.47|14.9|0
1658136600000|2022-07-18 09:30:00|16.78|15.18|16.84|15.24|16.89|15.28|16.72|15.12|0
1658136900000|2022-07-18 09:35:00|16.83|15.23|16.8|15.2|16.87|15.27|16.75|15.15|0
1658137200000|2022-07-18 09:40:00|16.79|15.19|16.82|15.22|16.91|15.3|16.75|15.15|0
1658137500000|2022-07-18 09:45:00|16.84|15.23|16.97|15.35|16.97|15.35|16.83|15.22|0
1658137800000|2022-07-18 09:50:00|16.98|15.36|17.01|15.39|17.03|15.41|16.95|15.34|0
1658138100000|2022-07-18 09:55:00|16.99|15.38|16.88|15.28|16.99|15.38|16.88|15.28|0
1658138400000|2022-07-18 10:00:00|16.9|15.29|17.01|15.39|17.01|15.39|16.86|15.26|0
1658138700000|2022-07-18 10:05:00|16.99|15.37|16.86|15.26|16.99|15.37|16.84|15.24|0
1658139000000|2022-07-18 10:10:00|16.85|15.25|16.72|15.12|16.88|15.27|16.72|15.12|0
1658139300000|2022-07-18 10:15:00|16.66|15.07|16.74|15.15|16.81|15.21|16.66|15.07|0
1658139600000|2022-07-18 10:20:00|16.73|15.14|16.68|15.09|16.75|15.15|16.66|15.07|0
1658139900000|2022-07-18 10:25:00|16.69|15.1|16.74|15.14|16.76|15.17|16.66|15.07|0
1658140200000|2022-07-18 10:30:00|16.75|15.15|16.73|15.13|16.75|15.15|16.71|15.12|0
1658140500000|2022-07-18 10:35:00|16.74|15.15|16.85|15.24|16.92|15.31|16.74|15.15|0
1658140800000|2022-07-18 10:40:00|16.86|15.25|16.88|15.28|16.94|15.33|16.81|15.21|0
1658141100000|2022-07-18 10:45:00|16.9|15.29|16.85|15.24|16.97|15.36|16.85|15.24|0
1658141400000|2022-07-18 10:50:00|16.83|15.22|16.97|15.35|16.97|15.35|16.83|15.22|0
1658141700000|2022-07-18 10:55:00|16.99|15.37|16.91|15.3|16.99|15.37|16.84|15.24|0
1658142000000|2022-07-18 11:00:00|16.93|15.32|16.93|15.32|17.09|15.47|16.91|15.3|0
1658142300000|2022-07-18 11:05:00|16.91|15.3|16.64|15.05|16.93|15.32|16.62|15.04|0
1658142600000|2022-07-18 11:10:00|16.62|15.04|16.75|15.15|16.75|15.15|16.6|15.02|0
1658142900000|2022-07-18 11:15:00|16.76|15.17|16.66|15.08|16.76|15.17|16.62|15.04|0
1658143200000|2022-07-18 11:20:00|16.65|15.07|16.47|14.9|16.67|15.08|16.44|14.87|0
1658143500000|2022-07-18 11:25:00|16.49|14.92|16.56|14.98|16.67|15.08|16.49|14.92|0
1658143800000|2022-07-18 11:30:00|16.58|15|16.59|15.01|16.61|15.03|16.51|14.93|0
1658144100000|2022-07-18 11:35:00|16.61|15.03|16.7|15.11|16.72|15.13|16.61|15.03|0
1658144400000|2022-07-18 11:40:00|16.72|15.13|16.75|15.16|16.79|15.19|16.7|15.11|0
1658144700000|2022-07-18 11:45:00|16.77|15.17|16.66|15.07|16.77|15.17|16.64|15.06|0
1658145000000|2022-07-18 11:50:00|16.67|15.08|16.75|15.15|16.77|15.17|16.6|15.02|0
1658145300000|2022-07-18 11:55:00|16.77|15.17|16.8|15.2|16.85|15.25|16.71|15.12|0
1658145600000|2022-07-18 12:00:00|16.78|15.18|16.8|15.2|16.83|15.23|16.62|15.04|0
1658145900000|2022-07-18 12:05:00|16.79|15.19|16.74|15.15|16.8|15.2|16.65|15.07|0
1658146200000|2022-07-18 12:10:00|16.76|15.16|16.85|15.24|16.88|15.28|16.76|15.16|0
1658146500000|2022-07-18 12:15:00|16.83|15.23|17.25|15.6|17.27|15.62|16.83|15.23|0
1658146800000|2022-07-18 12:20:00|17.23|15.59|17.37|15.72|17.49|15.82|17.17|15.54|0
1658147100000|2022-07-18 12:25:00|17.41|15.75|17.65|15.97|17.71|16.02|17.37|15.72|0
1658147400000|2022-07-18 12:30:00|17.68|16|17.39|15.73|17.71|16.02|17.37|15.72|0
1658147700000|2022-07-18 12:35:00|17.41|15.75|17.47|15.81|17.54|15.87|17.33|15.68|0
1658148000000|2022-07-18 12:40:00|17.5|15.83|17.38|15.73|17.55|15.88|17.38|15.73|0
1658148300000|2022-07-18 12:45:00|17.4|15.75|17.55|15.88|17.66|15.97|17.35|15.7|0
1658148600000|2022-07-18 12:50:00|17.58|15.9|17.55|15.88|17.61|15.93|17.47|15.8|0
1658148900000|2022-07-18 12:55:00|17.56|15.89|17.23|15.59|17.59|15.91|17.21|15.57|0
1658149200000|2022-07-18 13:00:00|17.24|15.6|17.38|15.72|17.4|15.74|17.24|15.6|0
1658149500000|2022-07-18 13:05:00|17.36|15.7|17.31|15.66|17.39|15.74|17.24|15.6|0
1658149800000|2022-07-18 13:10:00|17.32|15.67|17.43|15.77|17.5|15.84|17.28|15.63|0
1658150100000|2022-07-18 13:15:00|17.41|15.75|17.26|15.62|17.43|15.77|17.22|15.58|0
1658150400000|2022-07-18 13:20:00|17.28|15.63|17.28|15.63|17.43|15.77|17.22|15.58|0
1658150700000|2022-07-18 13:25:00|17.29|15.65|17.14|15.51|17.31|15.66|17.03|15.41|0
1658151000000|2022-07-18 13:30:00|17.11|15.48|17.06|15.44|17.35|15.7|16.3|14.74|0
1658151300000|2022-07-18 13:35:00|17.22|15.58|17.28|15.63|17.39|15.74|16.91|15.3|0
1658151600000|2022-07-18 13:40:00|17.35|15.7|17.41|15.75|17.77|16.07|17.08|15.45|0
1658151900000|2022-07-18 13:45:00|17.37|15.72|17.29|15.64|17.63|15.95|17.15|15.52|0
1658152200000|2022-07-18 13:50:00|17.3|15.65|17.31|15.66|17.48|15.82|17.21|15.57|0
1658152500000|2022-07-18 13:55:00|17.33|15.68|17.57|15.9|17.63|15.95|17.08|15.45|0
1658152800000|2022-07-18 14:00:00|17.55|15.88|17.62|15.95|17.87|16.17|17.37|15.71|0
1658153100000|2022-07-18 14:05:00|17.68|16|17.89|16.18|18.02|16.3|17.64|15.96|0
1658153400000|2022-07-18 14:10:00|17.87|16.17|17.44|15.78|18.44|16.68|17.44|15.78|0
1658153700000|2022-07-18 14:15:00|17.42|15.77|17.37|15.71|17.59|15.92|17.22|15.58|0
1658154000000|2022-07-18 14:20:00|17.35|15.7|17.29|15.64|17.41|15.76|17.16|15.53|0
1658154300000|2022-07-18 14:25:00|17.31|15.66|17.4|15.74|17.53|15.86|17.29|15.64|0
1658154600000|2022-07-18 14:30:00|17.38|15.73|17.12|15.49|17.4|15.74|17.03|15.41|0
1658154900000|2022-07-18 14:35:00|17.11|15.48|17.43|15.77|17.6|15.93|17.03|15.41|0
1658155200000|2022-07-18 14:40:00|17.42|15.76|17.47|15.81|17.53|15.86|17.28|15.64|0
1658155500000|2022-07-18 14:45:00|17.49|15.82|17.69|16.01|17.9|16.2|17.47|15.81|0
1658155800000|2022-07-18 14:50:00|17.7|16.02|17.56|15.89|17.79|16.09|17.54|15.87|0
1658156100000|2022-07-18 14:55:00|17.58|15.9|17.41|15.75|17.63|15.95|17.3|15.65|0
1658156400000|2022-07-18 15:00:00|17.39|15.73|17.48|15.81|17.65|15.97|17.31|15.66|0
1658156700000|2022-07-18 15:05:00|17.46|15.8|17.67|15.98|17.74|16.05|17.37|15.71|0
1658157000000|2022-07-18 15:10:00|17.65|15.97|17.64|15.96|17.78|16.08|17.61|15.93|0
1658157300000|2022-07-18 15:15:00|17.66|15.98|17.7|16.01|17.85|16.15|17.59|15.91|0
1658157600000|2022-07-18 15:20:00|17.68|16|17.58|15.91|17.76|16.06|17.55|15.88|0
1658157900000|2022-07-18 15:25:00|17.56|15.89|17.62|15.94|17.68|15.99|17.49|15.82|0
1658158200000|2022-07-18 15:30:00|17.6|15.92|17.5|15.84|17.75|16.06|17.37|15.72|0
1658158500000|2022-07-18 15:35:00|17.52|15.85|17.32|15.67|17.54|15.87|17.3|15.65|0
1658158800000|2022-07-18 15:40:00|17.28|15.63|17.06|15.43|17.33|15.68|17.06|15.43|0
1658159100000|2022-07-18 15:45:00|17.04|15.42|17.29|15.65|17.33|15.68|17.02|15.4|0
1658159400000|2022-07-18 15:50:00|17.31|15.66|17.16|15.53|17.37|15.71|17.14|15.51|0
1658159700000|2022-07-18 15:55:00|17.18|15.54|17.07|15.44|17.2|15.56|17|15.38|0
1658160000000|2022-07-18 16:00:00|17.03|15.41|17.19|15.55|17.23|15.59|17.03|15.41|0
1658160300000|2022-07-18 16:05:00|17.2|15.56|17.29|15.64|17.38|15.72|17.07|15.44|0
1658160600000|2022-07-18 16:10:00|17.27|15.62|17.14|15.5|17.32|15.67|17.08|15.45|0
1658160900000|2022-07-18 16:15:00|17.15|15.52|17.34|15.69|17.41|15.75|17.12|15.49|0
1658161200000|2022-07-18 16:20:00|17.36|15.7|17.22|15.58|17.39|15.74|17.22|15.58|0
1658161500000|2022-07-18 16:25:00|17.24|15.6|17.43|15.77|17.45|15.78|17.24|15.6|0
1658161800000|2022-07-18 16:30:00|17.41|15.75|17.42|15.76|17.44|15.78|17.31|15.66|0
1658162100000|2022-07-18 16:35:00|17.44|15.78|17.27|15.63|17.44|15.78|17.25|15.61|0
1658162400000|2022-07-18 16:40:00|17.29|15.64|17.35|15.69|17.35|15.69|17.22|15.58|0
1658162700000|2022-07-18 16:45:00|17.36|15.71|17.53|15.86|17.57|15.89|17.33|15.68|0
1658163000000|2022-07-18 16:50:00|17.55|15.88|17.81|16.11|17.81|16.11|17.51|15.84|0
1658163300000|2022-07-18 16:55:00|17.83|16.13|18.25|16.51|18.42|16.58|17.45|15.52|0
1658163600000|2022-07-18 17:00:00|18.23|16.49|18.13|16.4|18.27|16.53|18.13|16.4|0
1658163900000|2022-07-18 17:05:00|18.11|16.39|18.19|16.45|18.25|16.51|18.09|16.37|0
1658164200000|2022-07-18 17:10:00|18.21|16.47|18.22|16.49|18.36|16.61|18.17|16.44|0
1658164500000|2022-07-18 17:15:00|18.2|16.47|18.59|16.82|18.61|16.84|18.18|16.45|0
1658164800000|2022-07-18 17:20:00|18.61|16.84|18.49|16.73|18.75|16.96|18.49|16.73|0
1658165100000|2022-07-18 17:25:00|18.47|16.71|18.29|16.55|18.51|16.75|18.27|16.53|0
1658165400000|2022-07-18 17:30:00|18.31|16.57|18.94|17.14|18.94|17.14|18.27|16.53|0
1658165700000|2022-07-18 17:35:00|18.96|17.16|19.1|17.28|19.3|17.46|18.82|17.03|0
1658166000000|2022-07-18 17:40:00|19.12|17.3|19.24|17.41|19.3|17.46|19|17.19|0
1658166300000|2022-07-18 17:45:00|19.22|17.39|19.63|17.76|19.67|17.79|19.08|17.26|0
1658166600000|2022-07-18 17:50:00|19.65|17.78|19.48|17.62|19.65|17.78|19.38|17.53|0
1658166900000|2022-07-18 17:55:00|19.46|17.61|20.46|17.58|20.81|18.36|19.23|16.35|0
1658167200000|2022-07-18 18:00:00|20.48|17.6|19.99|18.08|20.66|18.31|19.94|17.44|0
1658167500000|2022-07-18 18:05:00|19.97|18.06|20.03|18.12|20.11|18.2|19.88|17.99|0
1658167800000|2022-07-18 18:10:00|20.05|18.14|19.86|17.96|20.2|18.27|19.84|17.95|0
1658168100000|2022-07-18 18:15:00|19.84|17.95|19.58|17.72|19.91|18.01|19.54|17.68|0
1658168400000|2022-07-18 18:20:00|19.62|17.76|19.94|18.04|19.94|18.04|19.46|17.61|0
1658168700000|2022-07-18 18:25:00|19.91|18.02|20.36|18.42|20.44|18.5|19.87|17.98|0
1658169000000|2022-07-18 18:30:00|20.4|18.46|20.14|18.22|20.47|18.52|20.14|18.22|0
1658169300000|2022-07-18 18:35:00|20.16|18.24|19.99|18.09|20.23|18.3|19.76|17.88|0
1658169600000|2022-07-18 18:40:00|19.95|18.05|20.65|18.69|20.7|18.73|19.93|18.03|0
1658169900000|2022-07-18 18:45:00|20.63|18.67|20.56|18.61|20.78|18.8|20.46|18.51|0
1658170200000|2022-07-18 18:50:00|20.52|18.57|20.91|18.92|21.22|19.2|20.52|18.57|0
1658170500000|2022-07-18 18:55:00|20.96|18.96|20.7|18.72|21.29|19.26|20.27|18.34|0
1658170800000|2022-07-18 19:00:00|20.69|18.8|20.61|18.64|20.85|18.86|20.47|18.52|0
1658171100000|2022-07-18 19:05:00|20.65|18.68|20.19|18.27|20.65|18.68|20.11|18.19|0
1658171400000|2022-07-18 19:10:00|20.17|18.25|20.34|18.4|20.64|18.68|20.13|18.21|0
1658171700000|2022-07-18 19:15:00|20.32|18.38|20.04|18.13|20.36|18.42|20.02|18.11|0
1658172000000|2022-07-18 19:20:00|20.08|18.17|20.36|18.42|20.42|18.48|19.95|18.05|0
1658172300000|2022-07-18 19:25:00|20.34|18.4|20.93|18.94|20.93|18.94|20.25|18.32|0
1658172600000|2022-07-18 19:30:00|20.96|18.96|21.4|19.36|21.56|19.51|20.92|18.93|0
1658172900000|2022-07-18 19:35:00|21.42|19.38|21.99|19.9|22.13|20.03|21.24|19.22|0
1658173200000|2022-07-18 19:40:00|22.02|19.92|22.06|19.96|22.2|20.09|21.78|19.71|0
1658173500000|2022-07-18 19:45:00|22.13|20.02|22.74|20.57|22.74|20.57|22.11|20|0
1658173800000|2022-07-18 19:50:00|22.48|20.34|21.69|19.62|22.5|20.36|21.62|19.56|0
1658174100000|2022-07-18 19:55:00|21.66|19.6|21.78|19.7|21.94|19.85|21.34|19.31|0
1658174400000|2022-07-18 20:00:00|21.41|19.37|21.61|19.56|21.75|19.68|21.19|19.17|0
1658174700000|2022-07-18 20:05:00|21.64|19.58|21.29|19.27|21.64|19.58|21.23|19.21|0
1658175000000|2022-07-18 20:10:00|21.32|19.29|21.25|19.22|21.36|19.33|21.14|19.12|0
1658175300000|2022-07-18 20:15:00|21.29|19.26|21.2|19.18|21.34|19.3|21.2|19.18|0
1658175600000|2022-07-18 20:20:00|21.22|19.2|21.2|19.18|21.24|19.22|21.11|19.1|0
1658175900000|2022-07-18 20:25:00|21.17|19.16|21.22|19.2|21.24|19.22|21.15|19.14|0
1658176200000|2022-07-18 20:30:00|21.24|19.22|21.22|19.19|21.26|19.24|21.19|19.17|0
1658176500000|2022-07-18 20:35:00|21.2|19.18|20.5|18.55|21.24|19.21|20.46|18.51|0
1658176800000|2022-07-18 20:40:00|20.48|18.53|20.52|18.57|20.54|18.59|20.46|18.51|0
1658177100000|2022-07-18 20:45:00|20.5|18.55|20.56|18.6|20.58|18.62|20.5|18.54|0
1658177400000|2022-07-18 20:50:00|20.54|18.58|20.43|18.48|20.56|18.6|20.43|18.48|0
1658177700000|2022-07-18 20:55:00|20.41|18.46|20.48|18.53|20.52|18.56|20.41|18.46|0
1658178000000|2022-07-18 21:00:00|20.51|18.56|20.5|18.54|20.58|18.62|20.49|18.54|0
1658178300000|2022-07-18 21:05:00|20.49|18.52|20.48|18.53|20.49|18.54|20.47|18.52|0
1658178600000|2022-07-18 21:10:00|20.47|18.52|20.53|18.57|20.53|18.57|20.47|18.52|0
1658178900000|2022-07-18 21:15:00|20.54|18.59|20.6|18.64|20.6|18.64|20.54|18.59|0
1658179200000|2022-07-18 21:20:00|20.62|18.66|20.47|18.52|20.62|18.66|20.44|18.5|0
1658179500000|2022-07-18 21:25:00|20.44|18.49|20.48|18.53|20.49|18.54|20.44|18.49|0
1658179800000|2022-07-18 21:30:00|20.47|18.52|20.46|18.51|20.47|18.52|20.46|18.51|0
1658180100000|2022-07-18 21:35:00|20.47|18.52|20.48|18.53|20.5|18.54|20.47|18.52|0
1658180400000|2022-07-18 21:40:00|20.49|18.54|20.47|18.52|20.49|18.54|20.47|18.52|0
1658180700000|2022-07-18 21:45:00|20.46|18.51|20.45|18.5|20.48|18.53|20.45|18.5|0
1658181000000|2022-07-18 21:50:00|20.44|18.49|20.44|18.5|20.45|18.5|20.44|18.49|0
1658181300000|2022-07-18 21:55:00|20.45|18.48|20.44|18.5|20.47|18.52|20.41|18.47|0
1658181600000|2022-07-18 22:00:00|20.54|18.59|20.34|18.41|20.62|18.65|20.34|18.41|0
1658181900000|2022-07-18 22:05:00|20.36|18.42|20.34|18.4|20.41|18.47|20.34|18.4|0
1658182200000|2022-07-18 22:10:00|20.32|18.38|20.11|18.2|20.32|18.38|19.97|18.07|0
1658182500000|2022-07-18 22:15:00|20.09|18.18|20.04|18.14|20.24|18.31|20.04|18.14|0
1658182800000|2022-07-18 22:20:00|20|18.1|19.91|18.02|20.04|18.14|19.85|17.96|0
1658183100000|2022-07-18 22:25:00|19.89|18|19.98|18.07|20|18.09|19.89|18|0
1658183400000|2022-07-18 22:30:00|19.95|18.05|19.97|18.07|20.02|18.11|19.95|18.05|0
1658183700000|2022-07-18 22:35:00|19.95|18.05|19.69|17.82|19.95|18.05|19.65|17.78|0
1658184000000|2022-07-18 22:40:00|19.68|17.81|19.67|17.79|19.73|17.85|19.67|17.79|0
1658184300000|2022-07-18 22:45:00|19.68|17.8|19.73|17.85|19.79|17.91|19.67|17.79|0
1658184600000|2022-07-18 22:50:00|19.71|17.83|19.74|17.86|19.75|17.87|19.69|17.81|0
1658184900000|2022-07-18 22:55:00|19.73|17.85|19.81|17.92|19.83|17.94|19.73|17.85|0
1658185200000|2022-07-18 23:00:00|19.83|17.94|19.96|18.06|19.96|18.06|19.75|17.87|0
1658185500000|2022-07-18 23:05:00|19.98|18.08|19.96|18.06|20.09|18.18|19.96|18.06|0
1658185800000|2022-07-18 23:10:00|19.94|18.04|19.98|18.07|20.02|18.11|19.9|18.01|0
1658186100000|2022-07-18 23:15:00|19.95|18.05|19.89|17.99|19.97|18.06|19.84|17.95|0
1658186400000|2022-07-18 23:20:00|19.88|17.98|19.84|17.95|19.92|18.02|19.84|17.95|0
1658186700000|2022-07-18 23:25:00|19.86|17.97|19.82|17.93|19.86|17.97|19.73|17.85|0
1658187000000|2022-07-18 23:30:00|19.8|17.91|19.71|17.83|19.82|17.93|19.69|17.81|0
1658187300000|2022-07-18 23:35:00|19.73|17.85|19.52|17.66|19.74|17.86|19.5|17.64|0
1658187600000|2022-07-18 23:40:00|19.54|17.68|19.47|17.62|19.66|17.79|19.45|17.6|0
1658187900000|2022-07-18 23:45:00|19.51|17.65|19.7|17.83|19.72|17.85|19.51|17.65|0
1658188200000|2022-07-18 23:50:00|19.72|17.85|19.47|17.61|19.75|17.86|19.45|17.59|0
1658188500000|2022-07-18 23:55:00|19.45|17.59|19.38|17.53|19.47|17.61|19.34|17.5|0
1658188800000|2022-07-19 00:00:00|19.36|17.52|19.63|17.76|19.68|17.8|19.32|17.48|0
1658189100000|2022-07-19 00:05:00|19.65|17.78|19.77|17.89|19.91|18.01|19.65|17.78|0
1658189400000|2022-07-19 00:10:00|19.75|17.87|19.71|17.84|19.78|17.89|19.65|17.78|0
1658189700000|2022-07-19 00:15:00|19.72|17.85|19.78|17.89|19.83|17.94|19.57|17.71|0
1658190000000|2022-07-19 00:20:00|19.75|17.87|19.73|17.85|19.84|17.95|19.68|17.8|0
1658190300000|2022-07-19 00:25:00|19.72|17.84|19.65|17.78|19.77|17.89|19.64|17.77|0
1658190600000|2022-07-19 00:30:00|19.66|17.79|19.94|18.04|20|18.09|19.65|17.78|0
1658190900000|2022-07-19 00:35:00|19.93|18.03|19.97|18.07|20.09|18.18|19.92|18.02|0
1658191200000|2022-07-19 00:40:00|19.98|18.08|19.87|17.98|20.03|18.12|19.85|17.96|0
1658191500000|2022-07-19 00:45:00|19.89|18|19.91|18.02|19.93|18.03|19.84|17.95|0
1658191800000|2022-07-19 00:50:00|19.89|18|19.76|17.88|19.91|18.02|19.72|17.84|0
1658192100000|2022-07-19 00:55:00|19.78|17.9|19.8|17.91|19.84|17.95|19.76|17.88|0
1658192400000|2022-07-19 01:00:00|19.82|17.93|19.65|17.78|19.91|18.01|19.65|17.78|0
1658192700000|2022-07-19 01:05:00|19.64|17.77|19.67|17.79|19.74|17.86|19.56|17.7|0
1658193000000|2022-07-19 01:10:00|19.68|17.8|19.67|17.79|19.71|17.83|19.56|17.7|0
1658193300000|2022-07-19 01:15:00|19.68|17.8|19.67|17.8|19.75|17.87|19.64|17.77|0
1658193600000|2022-07-19 01:20:00|19.68|17.81|19.6|17.73|19.68|17.81|19.53|17.67|0
1658193900000|2022-07-19 01:25:00|19.58|17.71|19.51|17.65|19.71|17.84|19.47|17.61|0
1658194200000|2022-07-19 01:30:00|19.53|17.67|19.4|17.55|19.62|17.75|19.33|17.49|0
1658194500000|2022-07-19 01:35:00|19.41|17.56|19.48|17.63|19.51|17.65|19.39|17.54|0
1658194800000|2022-07-19 01:40:00|19.47|17.62|19.5|17.65|19.5|17.65|19.4|17.55|0
1658195100000|2022-07-19 01:45:00|19.52|17.66|19.38|17.54|19.64|17.77|19.35|17.51|0
1658195400000|2022-07-19 01:50:00|19.37|17.53|19.41|17.56|19.44|17.59|19.37|17.53|0
1658195700000|2022-07-19 01:55:00|19.43|17.58|19.74|17.86|19.74|17.86|19.39|17.55|0
1658196000000|2022-07-19 02:00:00|19.69|17.81|19.56|17.7|19.69|17.81|19.52|17.66|0
1658196300000|2022-07-19 02:05:00|19.55|17.69|19.32|17.48|19.59|17.72|19.32|17.48|0
1658196600000|2022-07-19 02:10:00|19.35|17.51|19.28|17.44|19.39|17.54|19.26|17.42|0
1658196900000|2022-07-19 02:15:00|19.29|17.45|19.36|17.52|19.36|17.52|19.15|17.33|0
1658197200000|2022-07-19 02:20:00|19.32|17.48|19.36|17.51|19.38|17.54|19.3|17.46|0
1658197500000|2022-07-19 02:25:00|19.38|17.53|19.27|17.44|19.42|17.57|19.27|17.44|0
1658197800000|2022-07-19 02:30:00|19.29|17.46|19.27|17.43|19.36|17.51|19.25|17.42|0
1658198100000|2022-07-19 02:35:00|19.28|17.44|19.24|17.4|19.33|17.49|19.23|17.39|0
1658198400000|2022-07-19 02:40:00|19.23|17.39|19.41|17.56|19.43|17.58|19.23|17.39|0
1658198700000|2022-07-19 02:45:00|19.42|17.57|19.34|17.5|19.43|17.58|19.26|17.43|0
1658199000000|2022-07-19 02:50:00|19.33|17.49|19.37|17.52|19.39|17.54|19.24|17.41|0
1658199300000|2022-07-19 02:55:00|19.39|17.54|19.29|17.45|19.39|17.54|19.24|17.41|0
1658199600000|2022-07-19 03:00:00|19.28|17.44|19.24|17.4|19.3|17.46|19.22|17.39|0
1658199900000|2022-07-19 03:05:00|19.26|17.42|19.13|17.31|19.26|17.42|19.1|17.28|0
1658200200000|2022-07-19 03:10:00|19.15|17.33|19.25|17.42|19.25|17.42|19.1|17.28|0
1658200500000|2022-07-19 03:15:00|19.24|17.41|19.19|17.36|19.29|17.46|19.19|17.36|0
1658200800000|2022-07-19 03:20:00|19.2|17.37|19.25|17.41|19.29|17.45|19.18|17.35|0
1658201100000|2022-07-19 03:25:00|19.24|17.4|19.29|17.45|19.33|17.49|19.21|17.38|0
1658201400000|2022-07-19 03:30:00|19.28|17.44|19.5|17.64|19.5|17.64|19.28|17.44|0
1658201700000|2022-07-19 03:35:00|19.52|17.66|19.61|17.74|19.67|17.79|19.47|17.62|0
1658202000000|2022-07-19 03:40:00|19.62|17.75|19.71|17.83|19.75|17.87|19.6|17.73|0
1658202300000|2022-07-19 03:45:00|19.68|17.81|19.65|17.78|19.71|17.83|19.64|17.77|0
1658202600000|2022-07-19 03:50:00|19.66|17.79|19.64|17.77|19.75|17.86|19.64|17.77|0
1658202900000|2022-07-19 03:55:00|19.66|17.79|19.57|17.71|19.71|17.83|19.57|17.71|0
1658203200000|2022-07-19 04:00:00|19.55|17.69|19.59|17.72|19.61|17.74|19.53|17.67|0
1658203500000|2022-07-19 04:05:00|19.57|17.7|19.57|17.7|19.61|17.74|19.53|17.67|0
1658203800000|2022-07-19 04:10:00|19.59|17.72|19.54|17.68|19.59|17.72|19.53|17.67|0
1658204100000|2022-07-19 04:15:00|19.52|17.66|19.54|17.68|19.55|17.69|19.5|17.64|0
1658204400000|2022-07-19 04:20:00|19.53|17.67|19.75|17.87|19.75|17.87|19.53|17.67|0
1658204700000|2022-07-19 04:25:00|19.74|17.86|19.64|17.77|19.79|17.91|19.64|17.77|0
1658205000000|2022-07-19 04:30:00|19.66|17.79|19.66|17.79|19.77|17.89|19.62|17.75|0
1658205300000|2022-07-19 04:35:00|19.65|17.78|19.53|17.67|19.65|17.78|19.53|17.67|0
1658205600000|2022-07-19 04:40:00|19.51|17.65|19.59|17.73|19.59|17.73|19.51|17.65|0
1658205900000|2022-07-19 04:45:00|19.6|17.74|19.53|17.67|19.6|17.74|19.45|17.6|0
1658206200000|2022-07-19 04:50:00|19.55|17.69|19.67|17.8|19.67|17.8|19.51|17.65|0
1658206500000|2022-07-19 04:55:00|19.65|17.78|19.8|17.92|19.87|17.97|19.65|17.78|0
1658206800000|2022-07-19 05:00:00|19.79|17.91|20.34|18.4|20.86|18.87|19.78|17.9|0
1658207100000|2022-07-19 05:05:00|20.32|18.38|20.16|18.24|20.36|18.42|20.14|18.22|0
1658207400000|2022-07-19 05:10:00|20.14|18.22|19.94|18.04|20.14|18.22|19.94|18.04|0
1658207700000|2022-07-19 05:15:00|19.96|18.06|19.94|18.04|20.01|18.1|19.92|18.02|0
1658208000000|2022-07-19 05:20:00|19.96|18.06|19.96|18.06|20.05|18.14|19.94|18.04|0
1658208300000|2022-07-19 05:25:00|19.94|18.04|19.96|18.06|19.97|18.07|19.79|17.9|0
1658208600000|2022-07-19 05:30:00|19.97|18.07|19.78|17.9|20.01|18.11|19.78|17.9|0
1658208900000|2022-07-19 05:35:00|19.8|17.92|19.75|17.87|19.8|17.92|19.68|17.8|0
1658209200000|2022-07-19 05:40:00|19.76|17.88|19.74|17.86|19.78|17.9|19.68|17.81|0
1658209500000|2022-07-19 05:45:00|19.71|17.84|19.76|17.87|19.8|17.91|19.69|17.82|0
1658209800000|2022-07-19 05:50:00|19.73|17.85|19.6|17.74|19.73|17.85|19.56|17.7|0
1658210100000|2022-07-19 05:55:00|19.58|17.72|19.79|17.91|19.79|17.91|19.58|17.72|0
1658210400000|2022-07-19 06:00:00|19.84|17.95|19.79|17.91|20.01|18.1|19.73|17.85|0
1658210700000|2022-07-19 06:05:00|19.81|17.93|19.66|17.79|19.88|17.98|19.64|17.77|0
1658211000000|2022-07-19 06:10:00|19.67|17.8|19.69|17.82|19.7|17.83|19.47|17.62|0
1658211300000|2022-07-19 06:15:00|19.68|17.81|19.85|17.96|19.87|17.98|19.64|17.77|0
1658211600000|2022-07-19 06:20:00|19.83|17.94|19.89|18|19.92|18.03|19.78|17.9|0
1658211900000|2022-07-19 06:25:00|19.91|17.99|19.84|17.95|19.97|18.07|19.82|17.94|0
1658212200000|2022-07-19 06:30:00|19.83|17.94|19.97|18.07|20.06|18.15|19.76|17.88|0
1658212500000|2022-07-19 06:35:00|19.98|18.08|19.88|17.99|20.04|18.13|19.88|17.99|0
1658212800000|2022-07-19 06:40:00|19.89|18|19.75|17.87|19.9|18.01|19.73|17.85|0
1658213100000|2022-07-19 06:45:00|19.74|17.86|19.79|17.91|19.79|17.91|19.69|17.81|0
1658213400000|2022-07-19 06:50:00|19.81|17.93|19.83|17.94|19.91|18.01|19.71|17.83|0
1658213700000|2022-07-19 06:55:00|19.84|17.95|19.83|17.94|19.9|18|19.79|17.9|0
1658214000000|2022-07-19 07:00:00|19.79|17.9|19.2|17.37|20.11|18.2|19.09|17.27|0
1658214300000|2022-07-19 07:05:00|19.13|17.31|19.17|17.35|19.19|17.37|18.9|17.1|0
1658214600000|2022-07-19 07:10:00|19.16|17.34|19.15|17.33|19.3|17.46|19.07|17.25|0
1658214900000|2022-07-19 07:15:00|19.13|17.31|19.15|17.32|19.27|17.44|19.03|17.22|0
1658215200000|2022-07-19 07:20:00|19.17|17.34|19.29|17.45|19.34|17.5|19.02|17.21|0
1658215500000|2022-07-19 07:25:00|19.3|17.46|19.27|17.43|19.31|17.47|19.08|17.26|0
1658215800000|2022-07-19 07:30:00|19.29|17.45|19.94|18.04|20|18.09|19.27|17.43|0
1658216100000|2022-07-19 07:35:00|19.97|18.06|19.71|17.83|20.01|18.1|19.66|17.79|0
1658216400000|2022-07-19 07:40:00|19.73|17.85|20.4|18.45|20.48|18.53|19.73|17.85|0
1658216700000|2022-07-19 07:45:00|20.44|18.49|19.89|18|20.44|18.49|19.82|17.93|0
1658217000000|2022-07-19 07:50:00|19.9|18.01|20.15|18.23|20.2|18.28|19.82|17.93|0
1658217300000|2022-07-19 07:55:00|20.16|18.24|20.07|18.16|20.38|18.44|20.01|18.1|0
1658217600000|2022-07-19 08:00:00|20.08|18.17|20|18.1|20.14|18.22|19.77|17.88|0
1658217900000|2022-07-19 08:05:00|19.98|18.08|19.65|17.78|20.11|18.2|19.65|17.78|0
1658218200000|2022-07-19 08:10:00|19.68|17.81|19.83|17.94|19.91|18.02|19.64|17.77|0
1658218500000|2022-07-19 08:15:00|19.81|17.92|19.91|18.01|19.98|18.07|19.78|17.9|0
1658218800000|2022-07-19 08:20:00|19.89|17.99|19.78|17.9|19.95|18.05|19.72|17.84|0
1658219100000|2022-07-19 08:25:00|19.76|17.88|19.97|18.07|19.99|18.09|19.74|17.86|0
1658219400000|2022-07-19 08:30:00|19.99|18.09|19.62|17.75|20.01|18.11|19.62|17.75|0
1658219700000|2022-07-19 08:35:00|19.63|17.76|19.56|17.7|19.65|17.78|19.35|17.51|0
1658220000000|2022-07-19 08:40:00|19.54|17.68|19.45|17.6|19.54|17.68|19.37|17.52|0
1658220300000|2022-07-19 08:45:00|19.43|17.58|19.55|17.68|19.58|17.71|19.38|17.53|0
1658220600000|2022-07-19 08:50:00|19.53|17.67|19.5|17.64|19.68|17.81|19.45|17.6|0
1658220900000|2022-07-19 08:55:00|19.51|17.65|19.22|17.39|19.51|17.65|19.15|17.33|0
1658221200000|2022-07-19 09:00:00|19.23|17.42|19.17|17.35|19.28|17.44|19.05|17.23|0
1658221500000|2022-07-19 09:05:00|19.19|17.36|19.13|17.31|19.23|17.4|19.05|17.23|0
1658221800000|2022-07-19 09:10:00|19.15|17.32|18.94|17.14|19.19|17.36|18.86|17.06|0
1658222100000|2022-07-19 09:15:00|18.92|17.12|19.02|17.21|19.08|17.27|18.91|17.11|0
1658222400000|2022-07-19 09:20:00|19.01|17.2|18.59|16.82|19.04|17.23|18.51|16.75|0
1658222700000|2022-07-19 09:25:00|18.58|16.81|18.54|16.77|18.61|16.84|18.49|16.73|0
1658223000000|2022-07-19 09:30:00|18.53|16.76|18.42|16.67|18.53|16.76|18.39|16.64|0
1658223300000|2022-07-19 09:35:00|18.4|16.65|18.44|16.68|18.48|16.72|18.38|16.63|0
1658223600000|2022-07-19 09:40:00|18.43|16.67|18.4|16.65|18.46|16.7|18.4|16.65|0
1658223900000|2022-07-19 09:45:00|18.38|16.63|18.33|16.58|18.47|16.71|18.22|16.48|0
1658224200000|2022-07-19 09:50:00|18.31|16.56|18.12|16.39|18.34|16.59|18.12|16.39|0
1658224500000|2022-07-19 09:55:00|18.14|16.41|18.37|16.62|18.38|16.63|18.14|16.41|0
1658224800000|2022-07-19 10:00:00|18.36|16.61|18.27|16.53|18.42|16.67|18.25|16.51|0
1658225100000|2022-07-19 10:05:00|18.28|16.54|17.99|16.28|18.28|16.54|17.97|16.26|0
1658225400000|2022-07-19 10:10:00|18|16.29|17.58|15.91|19.03|17.22|17.48|15.82|0
1658225700000|2022-07-19 10:15:00|17.6|15.92|18.03|16.31|18.04|16.32|17.6|15.92|0
1658226000000|2022-07-19 10:20:00|18.04|16.32|18.03|16.32|18.06|16.34|17.9|16.19|0
1658226300000|2022-07-19 10:25:00|18.01|16.3|17.95|16.24|18.16|16.43|17.86|16.16|0
1658226600000|2022-07-19 10:30:00|18.03|16.31|17.81|16.12|18.05|16.33|17.8|16.1|0
1658226900000|2022-07-19 10:35:00|17.82|16.11|17.68|15.99|17.85|16.15|17.6|15.92|0
1658227200000|2022-07-19 10:40:00|17.7|16.01|17.8|16.11|17.81|16.11|17.68|15.99|0
1658227500000|2022-07-19 10:45:00|17.81|16.13|17.93|16.22|17.93|16.22|17.79|16.1|0
1658227800000|2022-07-19 10:50:00|17.94|16.23|17.96|16.25|18.08|16.36|17.91|16.2|0
1658228100000|2022-07-19 10:55:00|17.98|16.27|17.96|16.25|18.1|16.38|17.9|16.2|0
1658228400000|2022-07-19 11:00:00|18.02|16.3|18.21|16.48|18.31|16.57|17.98|16.27|0
1658228700000|2022-07-19 11:05:00|18.23|16.5|18.21|16.48|18.29|16.55|18.09|16.37|0
1658229000000|2022-07-19 11:10:00|18.23|16.5|17.91|16.21|18.23|16.5|17.91|16.21|0
1658229300000|2022-07-19 11:15:00|17.93|16.23|18.19|16.46|18.19|16.46|17.9|16.19|0
1658229600000|2022-07-19 11:20:00|18.23|16.49|18.22|16.48|18.27|16.53|18.19|16.45|0
1658229900000|2022-07-19 11:25:00|18.21|16.47|18.03|16.31|18.22|16.49|18.03|16.31|0
1658230200000|2022-07-19 11:30:00|18.05|16.33|18.19|16.46|18.24|16.5|17.97|16.26|0
1658230500000|2022-07-19 11:35:00|18.18|16.45|18.32|16.57|18.36|16.61|18.14|16.41|0
1658230800000|2022-07-19 11:40:00|18.34|16.59|18.43|16.67|18.46|16.7|18.28|16.54|0
1658231100000|2022-07-19 11:45:00|18.44|16.68|18.31|16.57|18.46|16.7|18.29|16.55|0
1658231400000|2022-07-19 11:50:00|18.25|16.52|17.96|16.25|18.27|16.53|17.88|16.18|0
1658231700000|2022-07-19 11:55:00|17.94|16.23|18.36|16.61|18.36|16.61|17.94|16.23|0
1658232000000|2022-07-19 12:00:00|18.32|16.57|18.36|16.61|18.38|16.63|18.2|16.46|0
1658232300000|2022-07-19 12:05:00|18.34|16.59|18.57|16.8|18.57|16.8|18.29|16.55|0
1658232600000|2022-07-19 12:10:00|18.55|16.79|18.61|16.84|18.71|16.93|18.53|16.77|0
1658232900000|2022-07-19 12:15:00|18.6|16.83|18.83|17.04|18.85|17.06|18.51|16.75|0
1658233200000|2022-07-19 12:20:00|18.75|16.96|18.95|17.15|19.03|17.22|18.75|16.96|0
1658233500000|2022-07-19 12:25:00|18.93|17.13|19.05|17.24|19.11|17.29|18.86|17.06|0
1658233800000|2022-07-19 12:30:00|19.03|17.22|18.72|16.94|19.07|17.26|18.68|16.9|0
1658234100000|2022-07-19 12:35:00|18.7|16.92|18.74|16.96|18.76|16.98|18.6|16.83|0
1658234400000|2022-07-19 12:40:00|18.72|16.94|18.5|16.74|18.76|16.97|18.48|16.72|0
1658234700000|2022-07-19 12:45:00|18.46|16.7|18.1|16.38|18.55|16.78|18.1|16.38|0
1658235000000|2022-07-19 12:50:00|18.08|16.36|17.93|16.22|18.19|16.46|17.89|16.19|0
1658235300000|2022-07-19 12:55:00|17.95|16.24|18.07|16.35|18.07|16.35|17.89|16.19|0
1658235600000|2022-07-19 13:00:00|18.05|16.33|18.12|16.4|18.18|16.45|18.03|16.31|0
1658235900000|2022-07-19 13:05:00|18.13|16.41|18.02|16.31|18.18|16.45|18.02|16.31|0
1658236200000|2022-07-19 13:10:00|18.04|16.32|17.89|16.18|18.1|16.38|17.77|16.08|0
1658236500000|2022-07-19 13:15:00|17.87|16.16|17.65|15.97|17.9|16.2|17.54|15.87|0
1658236800000|2022-07-19 13:20:00|17.67|15.99|17.65|15.97|17.75|16.06|17.54|15.87|0
1658237100000|2022-07-19 13:25:00|17.67|15.99|17.72|16.04|17.75|16.06|17.5|15.83|0
1658237400000|2022-07-19 13:30:00|17.71|16.02|17.72|16.03|17.99|16.28|17.49|15.83|0
1658237700000|2022-07-19 13:35:00|17.74|16.05|17.66|15.98|17.86|16.16|17.38|15.72|0
1658238000000|2022-07-19 13:40:00|17.55|15.88|17.6|15.92|17.91|16.21|17.1|15.47|0
1658238300000|2022-07-19 13:45:00|17.51|15.84|17.62|15.94|17.95|16.24|17.47|15.81|0
1658238600000|2022-07-19 13:50:00|17.64|15.96|17.48|15.81|17.7|16.01|17.37|15.72|0
1658238900000|2022-07-19 13:55:00|17.49|15.82|16.83|15.23|17.56|15.89|16.81|15.21|0
1658239200000|2022-07-19 14:00:00|16.81|15.21|16.82|15.22|16.98|15.36|16.72|15.12|0
1658239500000|2022-07-19 14:05:00|16.84|15.24|16.97|15.36|17.29|15.65|16.83|15.22|0
1658239800000|2022-07-19 14:10:00|16.95|15.34|16.71|15.12|17.1|15.47|16.4|14.84|0
1658240100000|2022-07-19 14:15:00|16.75|15.15|16.82|15.22|17.06|15.44|16.71|15.12|0
1658240400000|2022-07-19 14:20:00|16.8|15.2|16.42|14.85|16.82|15.22|16.26|14.71|0
1658240700000|2022-07-19 14:25:00|16.43|14.87|15.95|14.43|16.45|14.89|15.86|14.35|0
1658241000000|2022-07-19 14:30:00|15.93|14.42|16.89|15.29|17.3|15.65|15.83|14.32|0
1658241300000|2022-07-19 14:35:00|16.88|15.27|16.87|15.27|17.04|15.42|16.77|15.17|0
1658241600000|2022-07-19 14:40:00|16.86|15.25|16.76|15.17|16.89|15.28|16.67|15.09|0
1658241900000|2022-07-19 14:45:00|16.74|15.15|16.61|15.02|16.74|15.15|16.4|14.84|0
1658242200000|2022-07-19 14:50:00|16.62|15.04|16.51|14.94|16.62|15.04|16.39|14.83|0
1658242500000|2022-07-19 14:55:00|16.53|14.96|16.51|14.94|16.73|15.14|16.48|14.91|0
1658242800000|2022-07-19 15:00:00|16.49|14.92|16.21|14.67|16.49|14.92|16.09|14.56|0
1658243100000|2022-07-19 15:05:00|16.19|14.65|16.05|14.52|16.23|14.68|15.98|14.46|0
1658243400000|2022-07-19 15:10:00|16|14.47|16.07|14.54|16.19|14.65|15.98|14.46|0
1658243700000|2022-07-19 15:15:00|16.05|14.52|16.58|15|16.62|15.04|16|14.47|0
1658244000000|2022-07-19 15:20:00|16.56|14.98|16.57|15|16.7|15.11|16.52|14.95|0
1658244300000|2022-07-19 15:25:00|16.59|15.01|16.29|14.74|16.59|15.01|16.24|14.69|0
1658244600000|2022-07-19 15:30:00|16.27|14.72|15.94|14.42|16.27|14.72|15.91|14.39|0
1658244900000|2022-07-19 15:35:00|15.97|14.45|16.25|14.7|16.27|14.72|15.89|14.37|0
1658245200000|2022-07-19 15:40:00|16.27|14.72|16.37|14.81|16.51|14.94|16.27|14.72|0
1658245500000|2022-07-19 15:45:00|16.35|14.8|16.53|14.95|16.53|14.95|16.32|14.76|0
1658245800000|2022-07-19 15:50:00|16.51|14.94|16.24|14.7|16.53|14.95|16.24|14.7|0
1658246100000|2022-07-19 15:55:00|16.23|14.68|16.02|14.49|16.24|14.7|16|14.47|0
1658246400000|2022-07-19 16:00:00|16|14.47|16.38|14.82|16.43|14.87|16|14.47|0
1658246700000|2022-07-19 16:05:00|16.4|14.84|16.45|14.88|16.63|15.05|16.38|14.82|0
1658247000000|2022-07-19 16:10:00|16.43|14.87|16.32|14.77|16.43|14.87|16.22|14.67|0
1658247300000|2022-07-19 16:15:00|16.34|14.79|16.3|14.75|16.46|14.9|16.3|14.75|0
1658247600000|2022-07-19 16:20:00|16.29|14.74|15.99|14.47|16.29|14.74|15.99|14.47|0
1658247900000|2022-07-19 16:25:00|16.01|14.48|15.93|14.42|16.04|14.51|15.9|14.39|0
1658248200000|2022-07-19 16:30:00|15.92|14.4|15.61|14.12|15.95|14.43|15.59|14.11|0
1658248500000|2022-07-19 16:35:00|15.63|14.14|15.66|14.17|15.78|14.28|15.61|14.12|0
1658248800000|2022-07-19 16:40:00|15.67|14.18|16.23|14.69|16.25|14.7|15.56|14.07|0
1658249100000|2022-07-19 16:45:00|16.25|14.7|16.15|14.61|16.27|14.72|16.06|14.53|0
1658249400000|2022-07-19 16:50:00|16.13|14.59|16.27|14.72|16.35|14.8|16.11|14.58|0
1658249700000|2022-07-19 16:55:00|16.28|14.73|16.06|14.53|16.33|14.78|16.06|14.53|0
1658250000000|2022-07-19 17:00:00|16.04|14.51|16.11|14.57|16.12|14.59|16.04|14.51|0
1658250300000|2022-07-19 17:05:00|16.14|14.6|16.29|14.74|16.33|14.77|16.14|14.6|0
1658250600000|2022-07-19 17:10:00|16.26|14.71|16.6|15.02|16.89|15.28|16.12|14.58|0
1658250900000|2022-07-19 17:15:00|16.58|15|16.72|15.13|16.72|15.13|16.48|14.91|0
1658251200000|2022-07-19 17:20:00|16.71|15.11|16.62|15.03|16.85|15.24|16.62|15.03|0
1658251500000|2022-07-19 17:25:00|16.6|15.02|16.61|15.03|16.68|15.1|16.54|14.97|0
1658251800000|2022-07-19 17:30:00|16.6|15.01|16.38|14.82|16.61|15.03|16.38|14.82|0
1658252100000|2022-07-19 17:35:00|16.4|14.84|16.02|14.49|16.4|14.84|15.99|14.46|0
1658252400000|2022-07-19 17:40:00|16|14.48|15.83|14.32|16.04|14.51|15.81|14.31|0
1658252700000|2022-07-19 17:45:00|15.81|14.31|15.85|14.34|15.9|14.38|15.78|14.28|0
1658253000000|2022-07-19 17:50:00|15.83|14.32|15.84|14.33|15.93|14.41|15.79|14.29|0
1658253300000|2022-07-19 17:55:00|15.86|14.35|15.57|14.09|15.86|14.35|15.56|14.08|0
1658253600000|2022-07-19 18:00:00|15.59|14.11|15.31|13.85|15.61|14.12|15.31|13.85|0
1658253900000|2022-07-19 18:05:00|15.32|13.86|15.13|13.69|15.34|13.88|15.09|13.66|0
1658254200000|2022-07-19 18:10:00|15.14|13.7|15.35|13.89|15.37|13.91|15.11|13.67|0
1658254500000|2022-07-19 18:15:00|15.37|13.91|15.24|13.79|15.53|14.05|15.24|13.79|0
1658254800000|2022-07-19 18:20:00|15.25|13.8|15.52|14.04|15.65|14.16|15.22|13.77|0
1658255100000|2022-07-19 18:25:00|15.5|14.03|16.1|14.56|16.15|14.61|15.5|14.03|0
1658255400000|2022-07-19 18:30:00|16.09|14.55|15.97|14.45|16.09|14.56|15.82|14.32|0
1658255700000|2022-07-19 18:35:00|15.96|14.44|16.04|14.51|16.04|14.51|15.86|14.35|0
1658256000000|2022-07-19 18:40:00|16.02|14.5|15.94|14.42|16.11|14.57|15.87|14.36|0
1658256300000|2022-07-19 18:45:00|15.95|14.43|16.19|14.65|16.34|14.79|15.95|14.43|0
1658256600000|2022-07-19 18:50:00|16.14|14.6|15.9|14.38|16.27|14.72|15.88|14.37|0
1658256900000|2022-07-19 18:55:00|15.92|14.4|15.9|14.38|16.02|14.49|15.85|14.34|0
1658257200000|2022-07-19 19:00:00|15.86|14.35|16|14.47|16.15|14.61|15.86|14.35|0
1658257500000|2022-07-19 19:05:00|16.01|14.49|15.61|14.12|16.03|14.5|15.59|14.11|0
1658257800000|2022-07-19 19:10:00|15.63|14.14|15.76|14.26|15.91|14.39|15.63|14.14|0
1658258100000|2022-07-19 19:15:00|15.77|14.27|15.69|14.19|15.91|14.39|15.66|14.16|0
1658258400000|2022-07-19 19:20:00|15.7|14.21|15.82|14.31|15.96|14.44|15.67|14.18|0
1658258700000|2022-07-19 19:25:00|15.8|14.3|15.75|14.25|15.84|14.33|15.62|14.13|0
1658259000000|2022-07-19 19:30:00|15.73|14.24|16.03|14.51|16.03|14.51|15.6|14.11|0
1658259300000|2022-07-19 19:35:00|16.05|14.52|15.7|14.2|16.05|14.52|15.7|14.2|0
1658259600000|2022-07-19 19:40:00|15.71|14.22|15.78|14.28|16.28|14.73|15.28|13.83|0
1658259900000|2022-07-19 19:45:00|15.8|14.29|15.93|14.41|16|14.47|15.7|14.2|0
1658260200000|2022-07-19 19:50:00|16.01|14.49|16.11|14.58|16.23|14.69|15.91|14.4|0
1658260500000|2022-07-19 19:55:00|16.06|14.53|16.21|14.67|16.21|14.67|15.78|14.27|0
1658260800000|2022-07-19 20:00:00|16.13|14.59|15.86|14.35|16.18|14.64|15.82|14.32|0
1658261100000|2022-07-19 20:05:00|15.87|14.36|15.72|14.22|15.94|14.42|15.69|14.2|0
1658261400000|2022-07-19 20:10:00|15.74|14.24|15.69|14.19|15.79|14.28|15.69|14.19|0
1658261700000|2022-07-19 20:15:00|15.74|14.14|15.58|13.98|15.76|14.16|15.57|13.97|0
1658262000000|2022-07-19 20:20:00|15.59|13.99|15.47|13.87|15.61|14.01|15.44|13.84|0
1658262300000|2022-07-19 20:25:00|15.46|13.86|15.45|13.85|15.49|13.89|15.44|13.84|0
1658262600000|2022-07-19 20:30:00|15.47|13.87|15.5|13.9|15.51|13.91|15.42|13.82|0
1658262900000|2022-07-19 20:35:00|15.51|13.91|15.56|13.96|15.57|13.97|15.51|13.91|0
1658263200000|2022-07-19 20:40:00|15.54|13.94|15.54|13.94|15.6|14|15.5|13.9|0
1658263500000|2022-07-19 20:45:00|15.56|13.96|15.57|13.97|15.62|14.02|15.54|13.94|0
1658263800000|2022-07-19 20:50:00|15.59|13.99|15.58|13.98|15.6|14|15.55|13.95|0
1658264100000|2022-07-19 20:55:00|15.6|14|15.61|14.01|15.61|14.01|15.54|13.94|0
1658264400000|2022-07-19 21:00:00|15.58|13.98|15.58|13.98|15.6|14|15.57|13.97|0
1658264700000|2022-07-19 21:05:00|15.57|13.97|15.56|13.96|15.57|13.97|15.56|13.96|0
1658265000000|2022-07-19 21:10:00|15.54|13.94|15.54|13.94|15.54|13.94|15.52|13.92|0
1658265300000|2022-07-19 21:15:00|15.53|13.93|15.49|13.89|15.53|13.93|15.48|13.88|0
1658265600000|2022-07-19 21:20:00|15.48|13.88|15.47|13.87|15.48|13.88|15.45|13.85|0
1658265900000|2022-07-19 21:25:00|15.46|13.86|15.44|13.84|15.46|13.86|15.43|13.83|0
1658266200000|2022-07-19 21:30:00|15.43|13.83|15.46|13.86|15.48|13.88|15.43|13.83|0
1658266500000|2022-07-19 21:35:00|15.45|13.85|15.44|13.84|15.47|13.87|15.43|13.83|0
1658266800000|2022-07-19 21:40:00|15.45|13.85|15.44|13.84|15.45|13.85|15.44|13.84|0
1658267100000|2022-07-19 21:45:00|15.46|13.86|15.44|13.84|15.46|13.86|15.44|13.84|0
1658267400000|2022-07-19 21:50:00|15.43|13.83|15.42|13.82|15.44|13.84|15.42|13.82|0
1658267700000|2022-07-19 21:55:00|15.43|13.83|15.42|13.82|15.44|13.84|15.42|13.82|0
1658268000000|2022-07-19 22:00:00|15.44|13.84|15.65|14.05|15.66|14.06|15.38|13.78|0
1658268300000|2022-07-19 22:05:00|15.64|14.04|15.59|13.99|15.67|14.07|15.54|13.94|0
1658268600000|2022-07-19 22:10:00|15.57|13.97|15.57|13.97|15.6|14|15.54|13.94|0
1658268900000|2022-07-19 22:15:00|15.56|13.96|15.54|13.94|15.58|13.98|15.54|13.94|0
1658269200000|2022-07-19 22:20:00|15.52|13.92|15.63|14.03|15.64|14.04|15.52|13.92|0
1658269500000|2022-07-19 22:25:00|15.64|14.04|15.67|14.07|15.67|14.07|15.63|14.03|0
1658269800000|2022-07-19 22:30:00|15.68|14.08|15.75|14.15|15.77|14.17|15.67|14.07|0
1658270100000|2022-07-19 22:35:00|15.73|14.13|15.69|14.09|15.75|14.15|15.67|14.07|0
1658270400000|2022-07-19 22:40:00|15.68|14.08|15.73|14.13|15.76|14.16|15.68|14.08|0
1658270700000|2022-07-19 22:45:00|15.75|14.15|15.68|14.08|15.75|14.15|15.68|14.08|0
1658271000000|2022-07-19 22:50:00|15.67|14.07|15.68|14.08|15.69|14.09|15.62|14.02|0
1658271300000|2022-07-19 22:55:00|15.66|14.06|15.52|13.92|15.66|14.06|15.52|13.92|0
1658271600000|2022-07-19 23:00:00|15.51|13.91|15.57|13.97|15.6|14|15.47|13.87|0
1658271900000|2022-07-19 23:05:00|15.54|13.94|15.51|13.91|15.61|14.01|15.5|13.9|0
1658272200000|2022-07-19 23:10:00|15.52|13.92|15.52|13.92|15.55|13.95|15.5|13.9|0
1658272500000|2022-07-19 23:15:00|15.53|13.93|15.57|13.97|15.58|13.98|15.51|13.91|0
1658272800000|2022-07-19 23:20:00|15.56|13.96|15.68|14.08|15.71|14.11|15.56|13.96|0
1658273100000|2022-07-19 23:25:00|15.69|14.09|15.63|14.03|15.7|14.1|15.63|14.03|0
1658273400000|2022-07-19 23:30:00|15.62|14.02|15.65|14.05|15.67|14.07|15.6|14|0
1658273700000|2022-07-19 23:35:00|15.66|14.06|15.71|14.11|15.73|14.13|15.65|14.05|0
1658274000000|2022-07-19 23:40:00|15.72|14.12|15.72|14.12|15.74|14.14|15.67|14.07|0
1658274300000|2022-07-19 23:45:00|15.71|14.11|15.64|14.04|15.75|14.15|15.64|14.04|0
1658274600000|2022-07-19 23:50:00|15.63|14.03|15.59|13.99|15.64|14.04|15.56|13.96|0
1658274900000|2022-07-19 23:55:00|15.58|13.98|15.61|14.01|15.61|14.01|15.55|13.95|0
1658275200000|2022-07-20 00:00:00|15.62|14.02|15.76|14.16|15.83|14.23|15.61|14.01|0
1658275500000|2022-07-20 00:05:00|15.79|14.19|15.73|14.13|15.79|14.19|15.68|14.08|0
1658275800000|2022-07-20 00:10:00|15.72|14.12|15.7|14.1|15.81|14.21|15.7|14.1|0
1658276100000|2022-07-20 00:15:00|15.68|14.08|15.57|13.97|15.7|14.1|15.55|13.95|0
1658276400000|2022-07-20 00:20:00|15.58|13.98|15.44|13.84|15.62|14.02|15.43|13.83|0
1658276700000|2022-07-20 00:25:00|15.46|13.86|15.38|13.78|15.46|13.86|14.94|13.34|0
1658277000000|2022-07-20 00:30:00|15.37|13.77|15.43|13.83|15.43|13.83|15.21|13.61|0
1658277300000|2022-07-20 00:35:00|15.42|13.82|15.48|13.88|15.51|13.91|15.39|13.79|0
1658277600000|2022-07-20 00:40:00|15.5|13.9|15.54|13.94|15.54|13.94|15.47|13.87|0
1658277900000|2022-07-20 00:45:00|15.53|13.93|15.48|13.88|15.53|13.93|15.43|13.83|0
1658278200000|2022-07-20 00:50:00|15.46|13.86|15.48|13.88|15.56|13.96|15.46|13.86|0
1658278500000|2022-07-20 00:55:00|15.49|13.89|15.35|13.75|15.49|13.89|15.34|13.74|0
1658278800000|2022-07-20 01:00:00|15.37|13.77|15.47|13.87|15.5|13.9|15.34|13.74|0
1658279100000|2022-07-20 01:05:00|15.49|13.89|15.48|13.88|15.5|13.9|15.41|13.81|0
1658279400000|2022-07-20 01:10:00|15.47|13.87|15.56|13.96|15.6|14|15.44|13.84|0
1658279700000|2022-07-20 01:15:00|15.53|13.93|15.44|13.84|15.58|13.98|15.39|13.79|0
1658280000000|2022-07-20 01:20:00|15.42|13.82|15.51|13.91|15.55|13.95|15.39|13.79|0
1658280300000|2022-07-20 01:25:00|15.53|13.93|15.45|13.85|15.53|13.93|15.43|13.83|0
1658280600000|2022-07-20 01:30:00|15.46|13.86|15.29|13.69|15.48|13.88|15.29|13.69|0
1658280900000|2022-07-20 01:35:00|15.3|13.7|15.26|13.66|15.35|13.75|15.17|13.57|0
1658281200000|2022-07-20 01:40:00|15.28|13.68|15.24|13.64|15.31|13.71|15.21|13.61|0
1658281500000|2022-07-20 01:45:00|15.23|13.63|15.24|13.64|15.29|13.69|15.23|13.63|0
1658281800000|2022-07-20 01:50:00|15.25|13.65|15.12|13.52|15.26|13.66|15.06|13.46|0
1658282100000|2022-07-20 01:55:00|15.14|13.54|15.15|13.55|15.18|13.58|15|13.4|0
1658282400000|2022-07-20 02:00:00|15.16|13.56|15.25|13.65|15.27|13.67|15.16|13.56|0
1658282700000|2022-07-20 02:05:00|15.24|13.64|15.17|13.57|15.27|13.67|15.17|13.57|0
1658283000000|2022-07-20 02:10:00|15.18|13.58|15.2|13.6|15.2|13.6|15.08|13.48|0
1658283300000|2022-07-20 02:15:00|15.19|13.59|15.14|13.54|15.2|13.6|15.07|13.47|0
1658283600000|2022-07-20 02:20:00|15.13|13.53|15.12|13.52|15.18|13.58|15.08|13.48|0
1658283900000|2022-07-20 02:25:00|15.11|13.51|15.08|13.48|15.12|13.52|15.07|13.47|0
1658284200000|2022-07-20 02:30:00|15.06|13.46|14.9|13.3|15.08|13.48|14.9|13.3|0
1658284500000|2022-07-20 02:35:00|14.88|13.28|14.73|13.13|14.93|13.33|14.72|13.12|0
1658284800000|2022-07-20 02:40:00|14.75|13.15|14.73|13.13|14.78|13.18|14.68|13.08|0
1658285100000|2022-07-20 02:45:00|14.74|13.14|14.82|13.22|14.83|13.23|14.73|13.13|0
1658285400000|2022-07-20 02:50:00|14.83|13.23|14.81|13.21|14.89|13.29|14.81|13.21|0
1658285700000|2022-07-20 02:55:00|14.8|13.2|14.82|13.22|14.86|13.26|14.8|13.2|0
1658286000000|2022-07-20 03:00:00|14.83|13.23|14.81|13.21|14.86|13.26|14.78|13.18|0
1658286300000|2022-07-20 03:05:00|14.83|13.23|14.9|13.3|14.91|13.31|14.82|13.22|0
1658286600000|2022-07-20 03:10:00|14.89|13.29|14.85|13.25|14.89|13.29|14.82|13.22|0
1658286900000|2022-07-20 03:15:00|14.87|13.27|14.85|13.25|14.88|13.28|14.81|13.21|0
1658287200000|2022-07-20 03:20:00|14.86|13.26|14.8|13.2|14.88|13.28|14.78|13.18|0
1658287500000|2022-07-20 03:25:00|14.82|13.22|14.8|13.2|14.83|13.23|14.77|13.17|0
1658287800000|2022-07-20 03:30:00|14.79|13.19|14.83|13.23|14.84|13.24|14.77|13.17|0
1658288100000|2022-07-20 03:35:00|14.81|13.21|14.83|13.23|14.86|13.26|14.81|13.21|0
1658288400000|2022-07-20 03:40:00|14.84|13.24|14.87|13.27|14.87|13.27|14.83|13.23|0
1658288700000|2022-07-20 03:45:00|14.88|13.28|14.91|13.31|14.96|13.36|14.88|13.28|0
1658289000000|2022-07-20 03:50:00|14.93|13.33|14.99|13.39|15|13.4|14.93|13.33|0
1658289300000|2022-07-20 03:55:00|15|13.4|14.88|13.28|15.02|13.42|14.87|13.27|0
1658289600000|2022-07-20 04:00:00|14.86|13.26|14.86|13.26|14.89|13.29|14.82|13.22|0
1658289900000|2022-07-20 04:05:00|14.88|13.28|14.75|13.15|14.88|13.28|14.75|13.15|0
1658290200000|2022-07-20 04:10:00|14.74|13.14|14.8|13.2|14.8|13.2|14.73|13.13|0
1658290500000|2022-07-20 04:15:00|14.79|13.19|14.86|13.26|14.87|13.27|14.79|13.19|0
1658290800000|2022-07-20 04:20:00|14.87|13.27|14.93|13.33|14.93|13.33|14.83|13.23|0
1658291100000|2022-07-20 04:25:00|14.94|13.34|15.06|13.46|15.08|13.48|14.92|13.32|0
1658291400000|2022-07-20 04:30:00|15.07|13.47|15|13.4|15.07|13.47|14.94|13.34|0
1658291700000|2022-07-20 04:35:00|15.02|13.42|15.09|13.49|15.09|13.49|15.01|13.41|0
1658292000000|2022-07-20 04:40:00|15.1|13.5|15|13.4|15.1|13.5|15|13.4|0
1658292300000|2022-07-20 04:45:00|14.98|13.38|14.92|13.32|14.98|13.38|14.9|13.3|0
1658292600000|2022-07-20 04:50:00|14.91|13.31|14.84|13.24|14.97|13.37|14.84|13.24|0
1658292900000|2022-07-20 04:55:00|14.86|13.26|14.9|13.3|14.92|13.32|14.86|13.26|0
1658293200000|2022-07-20 05:00:00|14.92|13.32|15.09|13.49|15.17|13.57|14.9|13.3|0
1658293500000|2022-07-20 05:05:00|15.11|13.51|15.11|13.51|15.15|13.55|15.05|13.45|0
1658293800000|2022-07-20 05:10:00|15.1|13.5|15.14|13.54|15.23|13.63|15.1|13.5|0
1658294100000|2022-07-20 05:15:00|15.15|13.55|15.18|13.58|15.23|13.63|15.14|13.54|0
1658294400000|2022-07-20 05:20:00|15.21|13.61|15.3|13.7|15.35|13.75|15.21|13.61|0
1658294700000|2022-07-20 05:25:00|15.31|13.71|15.15|13.55|15.31|13.71|15.15|13.55|0
1658295000000|2022-07-20 05:30:00|15.16|13.56|15.22|13.62|15.3|13.7|15.16|13.56|0
1658295300000|2022-07-20 05:35:00|15.23|13.63|15.22|13.62|15.29|13.69|15.17|13.57|0
1658295600000|2022-07-20 05:40:00|15.23|13.63|15.2|13.6|15.26|13.66|15.13|13.53|0
1658295900000|2022-07-20 05:45:00|15.19|13.59|15.18|13.58|15.23|13.63|15.18|13.58|0
1658296200000|2022-07-20 05:50:00|15.2|13.6|15.17|13.57|15.2|13.6|15.09|13.49|0
1658296500000|2022-07-20 05:55:00|15.15|13.55|14.99|13.39|15.28|13.68|14.99|13.39|0
1658296800000|2022-07-20 06:00:00|15.02|13.42|15.06|13.46|15.11|13.51|14.91|13.31|0
1658297100000|2022-07-20 06:05:00|15.08|13.48|14.94|13.34|15.09|13.49|14.93|13.33|0
1658297400000|2022-07-20 06:10:00|14.96|13.36|15.08|13.48|15.09|13.49|14.96|13.36|0
1658297700000|2022-07-20 06:15:00|15.06|13.46|15.12|13.52|15.12|13.52|14.96|13.36|0
1658298000000|2022-07-20 06:20:00|15.11|13.51|15.16|13.56|15.24|13.64|15.06|13.46|0
1658298300000|2022-07-20 06:25:00|15.18|13.58|14.99|13.39|15.21|13.61|14.97|13.37|0
1658298600000|2022-07-20 06:30:00|15.01|13.41|14.96|13.36|15.03|13.43|14.95|13.35|0
1658298900000|2022-07-20 06:35:00|14.98|13.38|14.92|13.32|15.08|13.48|14.92|13.32|0
1658299200000|2022-07-20 06:40:00|14.89|13.29|14.97|13.37|15.05|13.45|14.87|13.27|0
1658299500000|2022-07-20 06:45:00|14.99|13.39|14.85|13.25|15.02|13.42|14.81|13.21|0
1658299800000|2022-07-20 06:50:00|14.87|13.27|14.97|13.37|15.02|13.42|14.84|13.24|0
1658300100000|2022-07-20 06:55:00|14.96|13.36|15|13.4|15.01|13.41|14.92|13.32|0
1658300400000|2022-07-20 07:00:00|15.06|13.46|15.09|13.49|15.39|13.79|15.06|13.46|0
1658300700000|2022-07-20 07:05:00|15.03|13.59|14.75|13.34|15.05|13.62|14.66|13.26|0
1658301000000|2022-07-20 07:10:00|14.73|13.33|14.92|13.5|14.96|13.53|14.7|13.3|0
1658301300000|2022-07-20 07:15:00|14.95|13.53|14.84|13.42|15.15|13.71|14.79|13.38|0
1658301600000|2022-07-20 07:20:00|14.85|13.44|14.91|13.49|14.91|13.49|14.61|13.21|0
1658301900000|2022-07-20 07:25:00|14.99|13.57|15.1|13.66|15.14|13.69|14.92|13.5|0
1658302200000|2022-07-20 07:30:00|15.08|13.64|15.34|13.88|15.36|13.9|14.95|13.53|0
1658302500000|2022-07-20 07:35:00|15.36|13.9|15.62|14.13|15.63|14.15|15.34|13.88|0
1658302800000|2022-07-20 07:40:00|15.63|14.15|15.81|14.31|15.83|14.32|15.5|14.03|0
1658303100000|2022-07-20 07:45:00|15.83|14.32|15.76|14.26|15.9|14.38|15.68|14.19|0
1658303400000|2022-07-20 07:50:00|15.78|14.28|15.64|14.15|15.83|14.32|15.6|14.11|0
1658303700000|2022-07-20 07:55:00|15.6|14.11|15.81|14.3|15.84|14.33|15.53|14.05|0
1658304000000|2022-07-20 08:00:00|15.82|14.32|15.43|13.96|15.86|14.35|15.41|13.94|0
1658304300000|2022-07-20 08:05:00|15.42|13.95|15.29|13.83|15.53|14.05|15.28|13.82|0
1658304600000|2022-07-20 08:10:00|15.3|13.84|15.29|13.84|15.33|13.87|15.15|13.71|0
1658304900000|2022-07-20 08:15:00|15.31|13.85|15.41|13.94|15.41|13.94|15.21|13.76|0
1658305200000|2022-07-20 08:20:00|15.42|13.95|15.57|14.08|15.6|14.11|15.37|13.91|0
1658305500000|2022-07-20 08:25:00|15.6|14.11|15.45|13.98|15.66|14.17|15.45|13.98|0
1658305800000|2022-07-20 08:30:00|15.48|14|15.46|13.99|15.52|14.05|15.39|13.93|0
1658306100000|2022-07-20 08:35:00|15.42|13.98|15.53|14.05|15.56|14.08|15.42|13.95|0
1658306400000|2022-07-20 08:40:00|15.52|14.04|15.51|14.03|15.54|14.06|15.43|13.96|0
1658306700000|2022-07-20 08:45:00|15.49|14.02|15.66|14.16|15.79|14.29|15.49|14.02|0
1658307000000|2022-07-20 08:50:00|15.67|14.17|15.71|14.22|15.8|14.29|15.67|14.17|0
1658307300000|2022-07-20 08:55:00|15.7|14.21|15.62|14.13|15.75|14.25|15.6|14.12|0
1658307600000|2022-07-20 09:00:00|15.63|14.15|15.47|14|15.63|14.15|15.39|13.92|0
1658307900000|2022-07-20 09:05:00|15.45|13.98|15.46|13.99|15.5|14.03|15.39|13.92|0
1658308200000|2022-07-20 09:10:00|15.47|13.98|15.46|13.99|15.5|14.02|15.38|13.92|0
1658308500000|2022-07-20 09:15:00|15.45|13.98|15.46|13.99|15.52|14.04|15.4|13.93|0
1658308800000|2022-07-20 09:20:00|15.47|14|15.48|14|15.59|14.11|15.41|13.95|0
1658309100000|2022-07-20 09:25:00|15.46|13.99|15.59|14.11|15.61|14.12|15.44|13.97|0
1658309400000|2022-07-20 09:30:00|15.57|14.09|15.52|14.04|15.64|14.15|15.47|14|0
1658309700000|2022-07-20 09:35:00|15.51|14.03|15.33|13.87|15.52|14.04|15.33|13.87|0
1658310000000|2022-07-20 09:40:00|15.31|13.85|15.4|13.94|15.45|13.98|15.29|13.84|0
1658310300000|2022-07-20 09:45:00|15.39|13.93|15.4|13.94|15.47|14|15.38|13.92|0
1658310600000|2022-07-20 09:50:00|15.41|13.95|15.26|13.81|15.42|13.95|15.26|13.81|0
1658310900000|2022-07-20 09:55:00|15.27|13.82|15.38|13.92|15.42|13.95|15.24|13.79|0
1658311200000|2022-07-20 10:00:00|15.4|13.93|15.49|14.02|15.57|14.09|15.32|13.86|0
1658311500000|2022-07-20 10:05:00|15.46|13.99|15.57|14.08|15.57|14.08|15.38|13.91|0
1658311800000|2022-07-20 10:10:00|15.54|14.06|15.54|14.06|15.63|14.14|15.54|14.06|0
1658312100000|2022-07-20 10:15:00|15.55|14.07|15.37|13.9|15.56|14.07|15.37|13.9|0
1658312400000|2022-07-20 10:20:00|15.36|13.89|15.37|13.91|15.45|13.98|15.32|13.87|0
1658312700000|2022-07-20 10:25:00|15.36|13.89|15.52|14.04|15.52|14.04|15.3|13.84|0
1658313000000|2022-07-20 10:30:00|15.53|14.05|16.18|14.64|16.18|14.64|15.5|14.02|0
1658313300000|2022-07-20 10:35:00|16.21|14.66|16.44|14.87|16.44|14.87|16.01|14.49|0
1658313600000|2022-07-20 10:40:00|16.42|14.86|16.3|14.75|16.63|15.04|16.16|14.62|0
1658313900000|2022-07-20 10:45:00|16.33|14.78|16.68|15.09|16.83|15.23|16.33|14.78|0
1658314200000|2022-07-20 10:50:00|16.66|15.07|16.47|14.91|16.68|15.09|16.41|14.85|0
1658314500000|2022-07-20 10:55:00|16.48|14.88|16.33|14.77|16.53|14.96|16.21|14.66|0
1658314800000|2022-07-20 11:00:00|16.29|14.74|16.32|14.77|16.34|14.78|16.22|14.68|0
1658315100000|2022-07-20 11:05:00|16.31|14.75|16.37|14.81|16.37|14.81|16.17|14.63|0
1658315400000|2022-07-20 11:10:00|16.36|14.8|16.42|14.86|16.51|14.94|16.3|14.75|0
1658315700000|2022-07-20 11:15:00|16.44|14.87|16.42|14.86|16.58|15|16.42|14.86|0
1658316000000|2022-07-20 11:20:00|16.4|14.84|16.25|14.7|16.4|14.84|16.23|14.68|0
1658316300000|2022-07-20 11:25:00|16.21|14.67|16.17|14.63|16.3|14.75|16.16|14.62|0
1658316600000|2022-07-20 11:30:00|16.18|14.64|16.19|14.65|16.31|14.76|16.14|14.6|0
1658316900000|2022-07-20 11:35:00|16.23|14.68|16.27|14.72|16.38|14.82|16.23|14.68|0
1658317200000|2022-07-20 11:40:00|16.28|14.73|16.51|14.94|16.51|14.94|16.28|14.73|0
1658317500000|2022-07-20 11:45:00|16.56|14.98|16.48|14.91|16.57|15|16.41|14.85|0
1658317800000|2022-07-20 11:50:00|16.46|14.89|16.42|14.86|16.56|14.99|16.39|14.83|0
1658318100000|2022-07-20 11:55:00|16.41|14.85|16.42|14.86|16.46|14.89|16.35|14.8|0
1658318400000|2022-07-20 12:00:00|16.46|14.89|16.06|14.53|16.46|14.89|15.97|14.45|0
1658318700000|2022-07-20 12:05:00|16.07|14.54|15.67|14.18|16.16|14.62|15.65|14.16|0
1658319000000|2022-07-20 12:10:00|15.7|14.21|15.65|14.16|15.74|14.24|15.62|14.13|0
1658319300000|2022-07-20 12:15:00|15.62|14.13|15.77|14.27|15.8|14.29|15.62|14.13|0
1658319600000|2022-07-20 12:20:00|15.78|14.28|16.43|14.86|16.57|14.99|15.77|14.26|0
1658319900000|2022-07-20 12:25:00|16.36|14.8|16.3|14.75|16.5|14.93|16.22|14.67|0
1658320200000|2022-07-20 12:30:00|16.32|14.77|16.13|14.59|16.37|14.81|16.03|14.5|0
1658320500000|2022-07-20 12:35:00|16.11|14.58|16.14|14.6|16.25|14.7|16.04|14.51|0
1658320800000|2022-07-20 12:40:00|16.11|14.57|16.02|14.49|16.24|14.7|15.97|14.45|0
1658321100000|2022-07-20 12:45:00|16.04|14.51|15.75|14.25|16.07|14.54|15.73|14.23|0
1658321400000|2022-07-20 12:50:00|15.82|14.32|15.32|13.86|15.82|14.32|15.2|13.75|0
1658321700000|2022-07-20 12:55:00|15.28|13.83|15.38|13.91|15.38|13.92|15.26|13.81|0
1658322000000|2022-07-20 13:00:00|15.4|13.93|15.31|13.85|15.41|13.94|15.18|13.74|0
1658322300000|2022-07-20 13:05:00|15.3|13.84|15.36|13.9|15.36|13.9|15.21|13.76|0
1658322600000|2022-07-20 13:10:00|15.34|13.88|15.46|13.98|15.46|13.98|15.29|13.84|0
1658322900000|2022-07-20 13:15:00|15.47|14|15.21|13.76|15.47|14|15.18|13.73|0
1658323200000|2022-07-20 13:20:00|15.24|13.79|15.09|13.65|15.27|13.82|15.01|13.58|0
1658323500000|2022-07-20 13:25:00|15.08|13.64|15.01|13.58|15.17|13.73|14.96|13.54|0
1658323800000|2022-07-20 13:30:00|15.03|13.59|15.19|13.74|15.56|14.08|15.03|13.59|0
1658324100000|2022-07-20 13:35:00|15.1|13.67|14.88|13.46|15.12|13.68|14.72|13.32|0
1658324400000|2022-07-20 13:40:00|14.89|13.47|14.96|13.53|15.15|13.71|14.77|13.36|0
1658324700000|2022-07-20 13:45:00|14.88|13.46|15.11|13.68|15.28|13.82|14.84|13.43|0
1658325000000|2022-07-20 13:50:00|15.13|13.69|15.29|13.84|15.31|13.85|14.89|13.47|0
1658325300000|2022-07-20 13:55:00|15.32|13.87|15.64|14.15|15.72|14.22|15.16|13.72|0
1658325600000|2022-07-20 14:00:00|15.67|14.18|15.5|14.03|15.79|14.28|15.4|13.94|0
1658325900000|2022-07-20 14:05:00|15.49|14.01|14.87|13.45|15.9|14.39|14.87|13.45|0
1658326200000|2022-07-20 14:10:00|14.85|13.44|14.71|13.31|14.9|13.48|14.68|13.28|0
1658326500000|2022-07-20 14:15:00|14.77|13.36|14.78|13.38|14.96|13.54|14.77|13.36|0
1658326800000|2022-07-20 14:20:00|14.77|13.36|14.34|12.94|14.8|13.39|14.34|12.94|0
1658327100000|2022-07-20 14:25:00|14.36|12.96|13.96|12.56|14.36|12.96|13.93|12.53|0
1658327400000|2022-07-20 14:30:00|13.93|12.53|13.55|12.15|14|12.6|13.46|12.06|0
1658327700000|2022-07-20 14:35:00|13.53|12.13|13.97|12.57|14.58|13.18|13.28|11.88|0
1658328000000|2022-07-20 14:40:00|13.98|12.58|14.01|12.61|14.22|12.82|13.98|12.58|0
1658328300000|2022-07-20 14:45:00|14.04|12.64|13.59|12.19|14.04|12.64|13.53|12.13|0
1658328600000|2022-07-20 14:50:00|13.62|12.22|13.38|11.98|13.74|12.34|13.29|11.89|0
1658328900000|2022-07-20 14:55:00|13.37|11.97|13.26|11.86|13.49|12.09|13.26|11.86|0
1658329200000|2022-07-20 15:00:00|13.23|11.83|13.52|12.12|13.64|12.24|13.23|11.83|0
1658329500000|2022-07-20 15:05:00|13.5|12.1|14|12.6|14.1|12.7|13.5|12.1|0
1658329800000|2022-07-20 15:10:00|13.98|12.58|14.09|12.69|14.12|12.72|13.95|12.55|0
1658330100000|2022-07-20 15:15:00|14.12|12.72|14.11|12.71|14.19|12.79|14.05|12.65|0
1658330400000|2022-07-20 15:20:00|14.09|12.69|14.08|12.68|14.42|13.02|14.06|12.66|0
1658330700000|2022-07-20 15:25:00|14.07|12.67|13.82|12.42|14.33|12.93|13.77|12.37|0
1658331000000|2022-07-20 15:30:00|13.81|12.41|14.11|12.71|14.17|12.77|13.71|12.31|0
1658331300000|2022-07-20 15:35:00|14.12|12.72|14.34|12.94|14.47|13.07|14|12.6|0
1658331600000|2022-07-20 15:40:00|14.35|12.95|14.25|12.85|14.48|13.08|14.22|12.82|0
1658331900000|2022-07-20 15:45:00|14.22|12.82|14.15|12.75|14.23|12.83|14.08|12.68|0
1658332200000|2022-07-20 15:50:00|14.16|12.76|13.86|12.46|14.16|12.76|13.79|12.39|0
1658332500000|2022-07-20 15:55:00|13.89|12.49|13.89|12.49|13.97|12.57|13.78|12.38|0
1658332800000|2022-07-20 16:00:00|13.9|12.5|13.89|12.49|14.09|12.69|13.82|12.42|0
1658333100000|2022-07-20 16:05:00|13.91|12.51|13.69|12.29|13.93|12.53|13.66|12.26|0
1658333400000|2022-07-20 16:10:00|13.72|12.32|13.67|12.27|13.77|12.37|13.63|12.23|0
1658333700000|2022-07-20 16:15:00|13.69|12.29|13.75|12.35|13.94|12.54|13.66|12.26|0
1658334000000|2022-07-20 16:20:00|13.74|12.34|13.78|12.38|13.87|12.47|13.73|12.33|0
1658334300000|2022-07-20 16:25:00|13.79|12.39|14.07|12.67|14.09|12.69|13.77|12.37|0
1658334600000|2022-07-20 16:30:00|14.09|12.69|13.87|12.47|14.09|12.69|13.87|12.47|0
1658334900000|2022-07-20 16:35:00|13.89|12.49|13.94|12.54|13.96|12.56|13.79|12.39|0
1658335200000|2022-07-20 16:40:00|13.92|12.52|15.36|12.57|15.38|13.32|13.87|12.47|0
1658335500000|2022-07-20 16:45:00|15.38|12.58|15.91|13.03|16.05|13.17|15.38|12.58|0
1658335800000|2022-07-20 16:50:00|15.9|13.02|14.74|12.06|15.93|13.05|14.63|11.97|0
1658336100000|2022-07-20 16:55:00|14.75|12.07|14.55|11.9|14.82|12.12|14.42|11.79|0
1658336400000|2022-07-20 17:00:00|14.56|11.92|14.72|13.32|14.82|13.37|13.97|11.89|0
1658336700000|2022-07-20 17:05:00|14.73|13.33|15.63|12.79|15.93|13.72|14.48|12.78|0
1658337000000|2022-07-20 17:10:00|15.72|12.86|16.12|13.24|16.19|13.31|15.42|12.61|0
1658337300000|2022-07-20 17:15:00|16.15|13.27|15.78|12.91|16.26|13.38|15.76|12.89|0
1658337600000|2022-07-20 17:20:00|15.73|12.87|15.92|13.04|16|13.12|15.73|12.87|0
1658337900000|2022-07-20 17:25:00|15.93|13.05|15.41|12.61|15.99|13.11|15.41|12.61|0
1658338200000|2022-07-20 17:30:00|15.44|12.63|15.16|12.4|15.62|13.08|14.45|12.3|0
1658338500000|2022-07-20 17:35:00|15.19|12.43|15.27|12.5|15.5|12.68|15.19|12.43|0
1658338800000|2022-07-20 17:40:00|15.28|12.51|15.44|12.64|16.08|13.2|15.14|12.39|0
1658339100000|2022-07-20 17:45:00|15.46|12.65|15.86|12.98|15.87|12.99|15.36|12.57|0
1658339400000|2022-07-20 17:50:00|15.87|12.99|15.85|12.97|15.92|13.04|15.69|12.84|0
1658339700000|2022-07-20 17:55:00|15.84|12.96|16.36|13.48|16.41|13.53|15.82|12.95|0
1658340000000|2022-07-20 18:00:00|16.35|13.47|15.82|12.95|16.35|13.47|15.61|12.77|0
1658340300000|2022-07-20 18:05:00|15.81|12.93|15.67|12.82|15.95|13.07|15.67|12.82|0
1658340600000|2022-07-20 18:10:00|15.69|12.83|15.77|12.9|15.98|13.1|15.65|12.81|0
1658340900000|2022-07-20 18:15:00|15.78|12.91|15.62|12.78|15.97|13.09|15.58|12.75|0
1658341200000|2022-07-20 18:20:00|15.58|12.75|14.54|13.14|15.67|13.28|14.54|12.52|0
1658341500000|2022-07-20 18:25:00|14.55|13.15|14.33|12.93|14.58|13.18|14.24|12.84|0
1658341800000|2022-07-20 18:30:00|14.32|12.92|14.27|12.87|14.53|13.13|14.26|12.86|0
1658342100000|2022-07-20 18:35:00|14.28|12.88|14.14|12.74|14.36|12.96|14.14|12.74|0
1658342400000|2022-07-20 18:40:00|14.12|12.72|14.21|12.81|14.34|12.94|14.12|12.72|0
1658342700000|2022-07-20 18:45:00|14.19|12.79|14.13|12.73|14.31|12.91|14.12|12.72|0
1658343000000|2022-07-20 18:50:00|14.12|12.72|14.69|13.29|14.72|13.32|14.12|12.72|0
1658343300000|2022-07-20 18:55:00|14.7|13.3|14.33|12.93|14.83|13.42|14.25|12.85|0
1658343600000|2022-07-20 19:00:00|14.32|12.92|13.85|12.45|14.42|13.02|13.83|12.43|0
1658343900000|2022-07-20 19:05:00|13.83|12.43|13.94|12.54|14|12.6|13.69|12.29|0
1658344200000|2022-07-20 19:10:00|13.93|12.53|13.9|12.5|13.98|12.58|13.74|12.34|0
1658344500000|2022-07-20 19:15:00|13.86|12.46|13.73|12.33|13.94|12.54|13.66|12.26|0
1658344800000|2022-07-20 19:20:00|13.74|12.34|13.94|12.54|14.01|12.61|13.69|12.29|0
1658345100000|2022-07-20 19:25:00|13.92|12.52|13.63|12.23|13.92|12.52|13.61|12.21|0
1658345400000|2022-07-20 19:30:00|13.61|12.21|14.29|12.89|14.87|13.45|13.59|12.19|0
1658345700000|2022-07-20 19:35:00|14.32|12.92|14.31|12.91|14.45|13.05|14.18|12.78|0
1658346000000|2022-07-20 19:40:00|14.34|12.94|14.05|12.65|14.38|12.98|13.95|12.55|0
1658346300000|2022-07-20 19:45:00|14.08|12.68|14.15|12.75|14.3|12.9|13.98|12.58|0
1658346600000|2022-07-20 19:50:00|14.05|12.65|14.4|13|14.49|13.09|13.95|12.55|0
1658346900000|2022-07-20 19:55:00|14.36|12.96|14.44|13.04|14.55|13.15|14.27|12.87|0
1658347200000|2022-07-20 20:00:00|14.43|13.03|14.27|12.87|14.43|13.03|14.14|12.74|0
1658347500000|2022-07-20 20:05:00|14.28|12.88|14.28|12.88|14.41|13.01|14.18|12.78|0
1658347800000|2022-07-20 20:10:00|14.32|12.92|14.6|13.2|14.64|13.24|14.3|12.9|0
1658348100000|2022-07-20 20:15:00|14.7|13.1|14.84|13.24|15|13.4|14.64|13.04|0
1658348400000|2022-07-20 20:20:00|14.83|13.23|14.84|13.24|14.88|13.28|14.74|13.14|0
1658348700000|2022-07-20 20:25:00|14.82|13.22|14.87|13.27|14.95|13.35|14.8|13.2|0
1658349000000|2022-07-20 20:30:00|14.89|13.29|14.92|13.32|14.96|13.36|14.83|13.23|0
1658349300000|2022-07-20 20:35:00|14.91|13.31|15.02|13.42|15.02|13.42|14.88|13.28|0
1658349600000|2022-07-20 20:40:00|15|13.4|14.91|13.31|15.02|13.42|14.85|13.25|0
1658349900000|2022-07-20 20:45:00|14.9|13.3|14.97|13.37|14.97|13.37|14.87|13.27|0
1658350200000|2022-07-20 20:50:00|14.98|13.38|14.98|13.38|15.01|13.41|14.94|13.34|0
1658350500000|2022-07-20 20:55:00|15|13.4|14.99|13.39|15|13.4|14.98|13.38|0
1658350800000|2022-07-20 21:00:00|14.98|13.38|14.97|13.37|15|13.4|14.96|13.36|0
1658351100000|2022-07-20 21:05:00|14.95|13.35|14.96|13.36|15.01|13.41|14.93|13.33|0
1658351400000|2022-07-20 21:10:00|14.97|13.37|14.98|13.38|15|13.4|14.96|13.36|0
1658351700000|2022-07-20 21:15:00|14.99|13.39|14.98|13.38|14.99|13.39|14.98|13.38|0
1658352000000|2022-07-20 21:20:00|14.99|13.39|14.97|13.37|14.99|13.39|14.97|13.37|0
1658352300000|2022-07-20 21:25:00|14.95|13.35|14.89|13.29|14.96|13.36|14.88|13.28|0
1658352600000|2022-07-20 21:30:00|14.88|13.28|14.85|13.25|14.88|13.28|14.85|13.25|0
1658352900000|2022-07-20 21:35:00|14.87|13.27|14.74|13.14|14.88|13.28|14.74|13.14|0
1658353200000|2022-07-20 21:40:00|14.77|13.17|14.76|13.16|14.84|13.24|14.76|13.16|0
1658353500000|2022-07-20 21:45:00|14.74|13.14|14.73|13.13|14.74|13.14|14.72|13.12|0
1658353800000|2022-07-20 21:50:00|14.72|13.12|14.8|13.2|14.8|13.2|14.72|13.12|0
1658354100000|2022-07-20 21:55:00|14.79|13.19|14.88|13.28|14.88|13.28|14.77|13.17|0
1658354400000|2022-07-20 22:00:00|14.91|13.31|14.91|13.31|15|13.4|14.84|13.24|0
1658354700000|2022-07-20 22:05:00|14.9|13.3|14.96|13.36|14.99|13.39|14.87|13.27|0
1658355000000|2022-07-20 22:10:00|14.95|13.35|14.92|13.32|14.98|13.38|14.89|13.29|0
1658355300000|2022-07-20 22:15:00|14.94|13.34|15.14|13.54|15.16|13.56|14.94|13.34|0
1658355600000|2022-07-20 22:20:00|15.15|13.55|15.1|13.5|15.21|13.61|15.1|13.5|0
1658355900000|2022-07-20 22:25:00|15.08|13.48|15.01|13.41|15.09|13.49|14.95|13.35|0
1658356200000|2022-07-20 22:30:00|14.99|13.39|15|13.4|15.07|13.47|14.93|13.33|0
1658356500000|2022-07-20 22:35:00|15.01|13.41|15.19|13.59|15.19|13.59|15.01|13.41|0
1658356800000|2022-07-20 22:40:00|15.17|13.57|15.2|13.6|15.2|13.6|15.11|13.51|0
1658357100000|2022-07-20 22:45:00|15.19|13.59|15.11|13.51|15.2|13.6|15.07|13.47|0
1658357400000|2022-07-20 22:50:00|15.15|13.55|15.16|13.56|15.2|13.6|15.15|13.55|0
1658357700000|2022-07-20 22:55:00|15.15|13.55|15.1|13.5|15.18|13.58|15.07|13.47|0
1658358000000|2022-07-20 23:00:00|15.09|13.49|15.11|13.51|15.12|13.52|15.07|13.47|0
1658358300000|2022-07-20 23:05:00|15.12|13.52|14.96|13.36|15.12|13.52|14.95|13.35|0
1658358600000|2022-07-20 23:10:00|14.98|13.38|15.01|13.41|15.05|13.45|14.96|13.36|0
1658358900000|2022-07-20 23:15:00|15|13.4|14.91|13.31|15|13.4|14.91|13.31|0
1658359200000|2022-07-20 23:20:00|14.93|13.33|14.76|13.16|14.94|13.34|14.75|13.15|0
1658359500000|2022-07-20 23:25:00|14.75|13.15|14.73|13.13|14.76|13.16|14.67|13.07|0
1658359800000|2022-07-20 23:30:00|14.75|13.15|14.7|13.1|14.8|13.2|14.7|13.1|0
1658360100000|2022-07-20 23:35:00|14.69|13.09|14.76|13.16|14.76|13.16|14.69|13.09|0
1658360400000|2022-07-20 23:40:00|14.77|13.17|14.74|13.14|14.82|13.22|14.73|13.13|0
1658360700000|2022-07-20 23:45:00|14.75|13.15|14.69|13.09|14.76|13.16|14.66|13.06|0
1658361000000|2022-07-20 23:50:00|14.7|13.1|14.62|13.02|14.71|13.11|14.59|12.99|0
1658361300000|2022-07-20 23:55:00|14.61|13.01|14.78|13.18|14.78|13.18|14.6|13|0
1658361600000|2022-07-21 00:00:00|14.81|13.21|14.96|13.36|15.02|13.42|14.81|13.21|0
1658361900000|2022-07-21 00:05:00|14.94|13.34|15.05|13.45|15.09|13.49|14.94|13.34|0
1658362200000|2022-07-21 00:10:00|15.06|13.46|15.01|13.41|15.14|13.54|15|13.4|0
1658362500000|2022-07-21 00:15:00|15|13.4|14.7|13.1|15.06|13.46|14.66|13.06|0
1658362800000|2022-07-21 00:20:00|14.68|13.08|14.62|13.02|14.76|13.16|14.62|13.02|0
1658363100000|2022-07-21 00:25:00|14.61|13.01|14.59|12.99|14.7|13.1|14.57|12.97|0
1658363400000|2022-07-21 00:30:00|14.61|13.01|14.63|13.03|14.66|13.06|14.55|12.95|0
1658363700000|2022-07-21 00:35:00|14.65|13.05|14.56|12.96|14.65|13.05|14.48|12.88|0
1658364000000|2022-07-21 00:40:00|14.55|12.95|14.59|12.99|14.62|13.02|14.53|12.93|0
1658364300000|2022-07-21 00:45:00|14.57|12.97|14.47|12.87|14.57|12.97|14.44|12.84|0
1658364600000|2022-07-21 00:50:00|14.48|12.88|14.44|12.84|14.49|12.89|14.41|12.81|0
1658364900000|2022-07-21 00:55:00|14.42|12.82|14.39|12.79|14.44|12.84|14.33|12.73|0
1658365200000|2022-07-21 01:00:00|14.4|12.8|14.54|12.94|14.54|12.94|14.4|12.8|0
1658365500000|2022-07-21 01:05:00|14.56|12.96|14.61|13.01|14.74|13.14|14.56|12.96|0
1658365800000|2022-07-21 01:10:00|14.62|13.02|14.6|13|14.68|13.08|14.55|12.95|0
1658366100000|2022-07-21 01:15:00|14.59|12.99|14.57|12.97|14.62|13.02|14.49|12.89|0
1658366400000|2022-07-21 01:20:00|14.58|12.98|14.63|13.03|14.68|13.08|14.56|12.96|0
1658366700000|2022-07-21 01:25:00|14.64|13.04|15.03|13.43|15.03|13.43|14.64|13.04|0
1658367000000|2022-07-21 01:30:00|15.02|13.42|14.76|13.16|15.05|13.45|14.76|13.16|0
1658367300000|2022-07-21 01:35:00|14.75|13.15|14.64|13.04|14.77|13.17|14.63|13.03|0
1658367600000|2022-07-21 01:40:00|14.66|13.06|14.64|13.04|14.67|13.07|14.55|12.95|0
1658367900000|2022-07-21 01:45:00|14.62|13.02|14.69|13.09|14.82|13.22|14.62|13.02|0
1658368200000|2022-07-21 01:50:00|14.68|13.08|14.78|13.18|14.81|13.21|14.68|13.08|0
1658368500000|2022-07-21 01:55:00|14.77|13.17|14.7|13.1|14.78|13.18|14.68|13.08|0
1658368800000|2022-07-21 02:00:00|14.71|13.11|14.59|12.99|14.78|13.18|14.59|12.99|0
1658369100000|2022-07-21 02:05:00|14.56|12.96|14.6|13|14.63|13.03|14.48|12.88|0
1658369400000|2022-07-21 02:10:00|14.58|12.98|14.52|12.92|14.6|13|14.48|12.88|0
1658369700000|2022-07-21 02:15:00|14.51|12.91|14.51|12.91|14.54|12.94|14.45|12.85|0
1658370000000|2022-07-21 02:20:00|14.49|12.89|14.5|12.9|14.51|12.91|14.4|12.8|0
1658370300000|2022-07-21 02:25:00|14.49|12.89|14.46|12.86|14.5|12.9|14.43|12.83|0
1658370600000|2022-07-21 02:30:00|14.47|12.87|14.44|12.84|14.52|12.92|14.42|12.82|0
1658370900000|2022-07-21 02:35:00|14.43|12.83|14.41|12.81|14.46|12.86|14.4|12.8|0
1658371200000|2022-07-21 02:40:00|14.42|12.82|14.44|12.84|14.44|12.84|14.4|12.8|0
1658371500000|2022-07-21 02:45:00|14.45|12.85|14.48|12.88|14.5|12.9|14.37|12.77|0
1658371800000|2022-07-21 02:50:00|14.5|12.9|14.49|12.89|14.55|12.95|14.45|12.85|0
1658372100000|2022-07-21 02:55:00|14.51|12.91|14.49|12.89|14.54|12.94|14.48|12.88|0
1658372400000|2022-07-21 03:00:00|14.48|12.88|14.45|12.85|14.55|12.95|14.45|12.85|0
1658372700000|2022-07-21 03:05:00|14.43|12.83|14.42|12.82|14.49|12.89|14.4|12.8|0
1658373000000|2022-07-21 03:10:00|14.4|12.8|14.27|12.67|14.43|12.83|14.25|12.65|0
1658373300000|2022-07-21 03:15:00|14.25|12.65|14.31|12.71|14.34|12.74|14.24|12.64|0
1658373600000|2022-07-21 03:20:00|14.32|12.72|14.37|12.77|14.4|12.8|14.29|12.69|0
1658373900000|2022-07-21 03:25:00|14.38|12.78|14.38|12.78|14.41|12.81|14.35|12.75|0
1658374200000|2022-07-21 03:30:00|14.37|12.77|14.42|12.82|14.44|12.84|14.31|12.71|0
1658374500000|2022-07-21 03:35:00|14.43|12.83|14.36|12.76|14.45|12.85|14.35|12.75|0
1658374800000|2022-07-21 03:40:00|14.38|12.78|14.37|12.77|14.42|12.82|14.35|12.75|0
1658375100000|2022-07-21 03:45:00|14.36|12.76|14.34|12.74|14.37|12.77|14.3|12.7|0
1658375400000|2022-07-21 03:50:00|14.36|12.76|14.25|12.65|14.36|12.76|14.25|12.65|0
1658375700000|2022-07-21 03:55:00|14.26|12.66|14.34|12.74|14.35|12.75|14.25|12.65|0
1658376000000|2022-07-21 04:00:00|14.32|12.72|14.34|12.74|14.34|12.74|14.21|12.61|0
1658376300000|2022-07-21 04:05:00|14.31|12.71|14.34|12.74|14.35|12.75|14.29|12.69|0
1658376600000|2022-07-21 04:10:00|14.35|12.75|14.36|12.76|14.41|12.81|14.33|12.73|0
1658376900000|2022-07-21 04:15:00|14.35|12.75|14.33|12.73|14.38|12.78|14.3|12.7|0
1658377200000|2022-07-21 04:20:00|14.35|12.75|14.46|12.86|14.46|12.86|14.35|12.75|0
1658377500000|2022-07-21 04:25:00|14.48|12.88|14.47|12.87|14.49|12.89|14.44|12.84|0
1658377800000|2022-07-21 04:30:00|14.46|12.86|14.31|12.71|14.47|12.87|14.27|12.67|0
1658378100000|2022-07-21 04:35:00|14.3|12.7|14.38|12.78|14.43|12.83|14.3|12.7|0
1658378400000|2022-07-21 04:40:00|14.37|12.77|14.25|12.65|14.38|12.78|14.25|12.65|0
1658378700000|2022-07-21 04:45:00|14.24|12.64|14.13|12.53|14.29|12.69|14.12|12.52|0
1658379000000|2022-07-21 04:50:00|14.12|12.52|14.03|12.43|14.12|12.52|13.97|12.37|0
1658379300000|2022-07-21 04:55:00|14.02|12.42|14.13|12.53|14.13|12.53|14|12.4|0
1658379600000|2022-07-21 05:00:00|14.14|12.54|14.19|12.59|14.23|12.63|14.1|12.5|0
1658379900000|2022-07-21 05:05:00|14.17|12.57|14.03|12.43|14.23|12.63|14.03|12.43|0
1658380200000|2022-07-21 05:10:00|14.01|12.41|14.18|12.58|14.2|12.6|13.95|12.35|0
1658380500000|2022-07-21 05:15:00|14.17|12.57|14.29|12.69|14.3|12.7|14.16|12.56|0
1658380800000|2022-07-21 05:20:00|14.27|12.67|14.2|12.6|14.3|12.7|14.17|12.57|0
1658381100000|2022-07-21 05:25:00|14.21|12.61|14.21|12.61|14.24|12.64|14.19|12.59|0
1658381400000|2022-07-21 05:30:00|14.2|12.6|14.2|12.6|14.21|12.61|14.1|12.5|0
1658381700000|2022-07-21 05:35:00|14.21|12.61|14.01|12.41|14.24|12.64|14.01|12.41|0
1658382000000|2022-07-21 05:40:00|14|12.4|13.97|12.37|14.02|12.42|13.9|12.3|0
1658382300000|2022-07-21 05:45:00|13.94|12.34|13.86|12.26|13.99|12.39|13.81|12.21|0
1658382600000|2022-07-21 05:50:00|13.85|12.25|13.68|12.08|13.87|12.27|13.49|11.89|0
1658382900000|2022-07-21 05:55:00|13.7|12.1|13.64|12.04|13.74|12.14|13.61|12.01|0
1658383200000|2022-07-21 06:00:00|13.62|12.02|13.69|12.09|13.72|12.12|13.57|11.97|0
1658383500000|2022-07-21 06:05:00|13.71|12.11|13.59|11.99|13.75|12.15|13.55|11.95|0
1658383800000|2022-07-21 06:10:00|13.58|11.98|13.52|11.92|13.63|12.03|13.51|11.91|0
1658384100000|2022-07-21 06:15:00|13.54|11.94|13.63|12.03|13.8|12.2|13.52|11.92|0
1658384400000|2022-07-21 06:20:00|13.62|12.02|13.8|12.2|13.81|12.21|13.6|12|0
1658384700000|2022-07-21 06:25:00|13.81|12.21|13.9|12.3|13.92|12.32|13.7|12.1|0
1658385000000|2022-07-21 06:30:00|13.94|12.34|14.15|12.55|14.16|12.56|13.91|12.31|0
1658385300000|2022-07-21 06:35:00|14.16|12.56|13.94|12.34|14.2|12.6|13.94|12.34|0
1658385600000|2022-07-21 06:40:00|13.95|12.35|14|12.4|14.02|12.42|13.93|12.33|0
1658385900000|2022-07-21 06:45:00|13.99|12.39|14.13|12.53|14.13|12.53|13.99|12.39|0
1658386200000|2022-07-21 06:50:00|14.11|12.51|14.08|12.48|14.21|12.61|14.01|12.41|0
1658386500000|2022-07-21 06:55:00|14.07|12.47|14.15|12.55|14.21|12.61|14.02|12.42|0
1658386800000|2022-07-21 07:00:00|14.14|12.54|14.65|11.98|14.75|12.62|14.1|11.95|0
1658387100000|2022-07-21 07:05:00|14.69|12.02|13.9|12.5|14.79|12.52|13.9|11.86|0
1658387400000|2022-07-21 07:10:00|13.89|12.49|14.09|12.69|14.09|12.69|13.71|12.31|0
1658387700000|2022-07-21 07:15:00|14.1|12.7|14.04|12.64|14.31|12.91|14.01|12.61|0
1658388000000|2022-07-21 07:20:00|14.02|12.62|14.01|12.61|14.11|12.71|13.87|12.47|0
1658388300000|2022-07-21 07:25:00|14|12.6|14.45|13.05|14.45|13.05|13.98|12.58|0
1658388600000|2022-07-21 07:30:00|14.43|13.03|14.63|13.23|14.74|13.33|14.38|12.98|0
1658388900000|2022-07-21 07:35:00|14.61|13.21|14.55|13.15|14.7|13.3|14.55|13.15|0
1658389200000|2022-07-21 07:40:00|14.51|13.11|14.66|13.26|14.69|13.29|14.47|13.07|0
1658389500000|2022-07-21 07:45:00|14.67|13.27|14.49|13.09|14.67|13.27|14.46|13.06|0
1658389800000|2022-07-21 07:50:00|14.46|13.06|14.45|13.05|14.61|13.21|14.45|13.05|0
1658390100000|2022-07-21 07:55:00|14.4|13|14.64|13.24|14.67|13.27|14.4|13|0
1658390400000|2022-07-21 08:00:00|14.61|13.21|14.74|13.34|14.77|13.36|14.56|13.16|0
1658390700000|2022-07-21 08:05:00|14.76|13.35|14.71|13.31|14.83|13.42|14.62|13.22|0
1658391000000|2022-07-21 08:10:00|14.7|13.3|14.72|13.32|14.78|13.37|14.6|13.2|0
1658391300000|2022-07-21 08:15:00|14.74|13.33|14.83|13.42|14.89|13.47|14.68|13.28|0
1658391600000|2022-07-21 08:20:00|14.84|13.43|15.11|13.67|15.14|13.7|14.76|13.36|0
1658391900000|2022-07-21 08:25:00|15.1|13.69|15|13.57|15.14|13.69|14.92|13.5|0
1658392200000|2022-07-21 08:30:00|14.98|13.56|14.75|13.35|15.05|13.62|14.74|13.34|0
1658392500000|2022-07-21 08:35:00|14.73|13.32|14.88|13.47|14.93|13.51|14.68|13.28|0
1658392800000|2022-07-21 08:40:00|14.87|13.45|14.72|13.32|14.95|13.52|14.17|12.77|0
1658393100000|2022-07-21 08:45:00|14.71|13.31|14.71|13.31|14.75|13.35|14.57|13.17|0
1658393400000|2022-07-21 08:50:00|14.69|13.29|14.67|13.27|14.72|13.32|14.59|13.19|0
1658393700000|2022-07-21 08:55:00|14.68|13.28|14.4|13|14.68|13.28|14.39|12.99|0
1658394000000|2022-07-21 09:00:00|14.39|12.99|14.52|13.12|14.6|13.2|14.39|12.99|0
1658394300000|2022-07-21 09:05:00|14.54|13.14|14.49|13.09|14.57|13.17|14.45|13.05|0
1658394600000|2022-07-21 09:10:00|14.48|13.08|14.36|12.96|14.48|13.08|14.36|12.96|0
1658394900000|2022-07-21 09:15:00|14.37|12.97|14.35|12.95|14.48|13.08|14.32|12.92|0
1658395200000|2022-07-21 09:20:00|14.34|12.94|14.31|12.91|14.36|12.96|14.25|12.85|0
1658395500000|2022-07-21 09:25:00|14.29|12.89|14.41|13.01|14.41|13.01|14.25|12.85|0
1658395800000|2022-07-21 09:30:00|14.4|13|14.39|12.99|14.47|13.07|14.36|12.96|0
1658396100000|2022-07-21 09:35:00|14.41|13.01|14.36|12.96|14.52|13.12|14.36|12.96|0
1658396400000|2022-07-21 09:40:00|14.37|12.97|14.3|12.9|14.42|13.02|14.24|12.84|0
1658396700000|2022-07-21 09:45:00|14.29|12.89|14.26|12.86|14.36|12.96|14.21|12.81|0
1658397000000|2022-07-21 09:50:00|14.23|12.83|14.13|12.73|14.31|12.91|14.1|12.7|0
1658397300000|2022-07-21 09:55:00|14.14|12.74|14.08|12.68|14.48|13.08|14.08|12.68|0
1658397600000|2022-07-21 10:00:00|14.06|12.66|14|12.6|14.14|12.74|13.95|12.55|0
1658397900000|2022-07-21 10:05:00|14.03|12.63|13.92|12.52|14.15|12.75|13.92|12.52|0
1658398200000|2022-07-21 10:10:00|13.9|12.5|13.93|12.53|14|12.6|13.89|12.49|0
1658398500000|2022-07-21 10:15:00|13.94|12.54|13.86|12.46|14.01|12.61|13.81|12.41|0
1658398800000|2022-07-21 10:20:00|13.84|12.44|13.88|12.48|13.88|12.48|13.76|12.36|0
1658399100000|2022-07-21 10:25:00|13.87|12.47|13.85|12.45|13.89|12.49|13.75|12.35|0
1658399400000|2022-07-21 10:30:00|13.84|12.44|13.8|12.4|13.89|12.49|13.8|12.4|0
1658399700000|2022-07-21 10:35:00|13.81|12.41|13.88|12.48|13.92|12.52|13.8|12.4|0
1658400000000|2022-07-21 10:40:00|13.86|12.46|14.12|12.72|14.16|12.76|13.86|12.46|0
1658400300000|2022-07-21 10:45:00|14.15|12.75|14.23|12.83|14.23|12.83|14.09|12.69|0
1658400600000|2022-07-21 10:50:00|14.22|12.82|14.27|12.87|14.28|12.88|14.17|12.77|0
1658400900000|2022-07-21 10:55:00|14.28|12.88|14.19|12.79|14.33|12.93|14.11|12.71|0
1658401200000|2022-07-21 11:00:00|14.17|12.77|14.18|12.78|14.23|12.83|14.13|12.73|0
1658401500000|2022-07-21 11:05:00|14.19|12.79|14.05|12.65|14.26|12.86|14.02|12.62|0
1658401800000|2022-07-21 11:10:00|14.08|12.68|14.08|12.68|14.18|12.78|14.06|12.66|0
1658402100000|2022-07-21 11:15:00|14.09|12.69|14.09|12.69|14.11|12.71|13.98|12.58|0
1658402400000|2022-07-21 11:20:00|14.08|12.68|14.29|12.89|14.29|12.89|14.05|12.65|0
1658402700000|2022-07-21 11:25:00|14.31|12.91|14.21|12.81|14.32|12.92|14.19|12.79|0
1658403000000|2022-07-21 11:30:00|14.23|12.83|14.14|12.74|14.26|12.86|14.1|12.7|0
1658403300000|2022-07-21 11:35:00|14.13|12.73|14.39|12.99|14.41|13.01|14.12|12.72|0
1658403600000|2022-07-21 11:40:00|14.38|12.98|14.48|13.08|14.51|13.11|14.27|12.87|0
1658403900000|2022-07-21 11:45:00|14.49|13.09|14.23|12.83|14.51|13.11|14.23|12.83|0
1658404200000|2022-07-21 11:50:00|14.24|12.84|14.14|12.74|14.3|12.9|14.14|12.74|0
1658404500000|2022-07-21 11:55:00|14.15|12.75|14.23|12.83|14.28|12.88|14.15|12.75|0
1658404800000|2022-07-21 12:00:00|14.24|12.84|14.08|12.68|14.25|12.85|14.03|12.63|0
1658405100000|2022-07-21 12:05:00|14.06|12.66|14.02|12.62|14.1|12.7|13.89|12.49|0
1658405400000|2022-07-21 12:10:00|14|12.6|14.14|12.74|14.14|12.74|13.96|12.56|0
1658405700000|2022-07-21 12:15:00|14.12|12.72|14.37|11.76|15.3|13.18|14.12|11.74|0
1658406000000|2022-07-21 12:20:00|14.38|11.75|14.25|11.66|14.38|11.75|13.98|11.44|0
1658406300000|2022-07-21 12:25:00|14.27|11.67|14.48|11.85|14.58|11.93|14.27|11.67|0
1658406600000|2022-07-21 12:30:00|14.44|11.84|14.1|11.53|14.59|11.94|14.09|11.53|0
1658406900000|2022-07-21 12:35:00|14.06|11.51|13.84|11.33|14.25|11.66|13.84|11.33|0
1658407200000|2022-07-21 12:40:00|13.85|11.39|13.46|11.02|13.93|11.39|13.42|10.98|0
1658407500000|2022-07-21 12:45:00|13.45|11|13.07|11.67|13.63|11.69|12.93|11|0
1658407800000|2022-07-21 12:50:00|13.11|11.71|13.37|11.97|13.38|11.98|13|11.6|0
1658408100000|2022-07-21 12:55:00|13.36|11.96|13.26|11.86|13.74|12.34|13.11|11.71|0
1658408400000|2022-07-21 13:00:00|13.23|11.83|13.48|12.08|13.5|12.1|13.22|11.82|0
1658408700000|2022-07-21 13:05:00|13.5|12.1|13.68|12.28|13.78|12.38|13.5|12.1|0
1658409000000|2022-07-21 13:10:00|13.7|12.3|13.81|12.41|13.82|12.42|13.57|12.17|0
1658409300000|2022-07-21 13:15:00|13.82|12.42|14.05|12.65|14.08|12.68|13.62|12.22|0
1658409600000|2022-07-21 13:20:00|14.03|12.63|14.15|12.75|14.22|12.82|13.92|12.52|0
1658409900000|2022-07-21 13:25:00|14.16|12.76|14.16|12.76|14.28|12.88|14.12|12.72|0
1658410200000|2022-07-21 13:30:00|14.04|12.64|14.63|13.23|14.63|13.23|13.42|12.02|0
1658410500000|2022-07-21 13:35:00|14.69|13.29|14.2|12.8|15.05|13.62|14.15|12.75|0
1658410800000|2022-07-21 13:40:00|14.24|12.84|14.43|13.03|14.51|13.11|14|12.6|0
1658411100000|2022-07-21 13:45:00|14.54|13.14|14.11|12.71|14.7|13.3|13.98|12.58|0
1658411400000|2022-07-21 13:50:00|14.17|12.77|13.4|12|14.34|12.94|13.4|12|0
1658411700000|2022-07-21 13:55:00|13.39|11.99|13.95|12.55|14.05|12.65|13.33|11.93|0
1658412000000|2022-07-21 14:00:00|13.83|12.43|14.67|13.27|14.67|13.27|13.41|12.01|0
1658412300000|2022-07-21 14:05:00|14.64|13.24|14.61|13.21|14.81|13.4|14.28|12.88|0
1658412600000|2022-07-21 14:10:00|14.58|13.18|15.29|13.84|15.43|13.96|14.47|13.07|0
1658412900000|2022-07-21 14:15:00|15.32|13.86|14|12.6|15.33|13.87|13.87|12.47|0
1658413200000|2022-07-21 14:20:00|13.95|12.55|14.64|13.24|14.69|13.29|13.87|12.47|0
1658413500000|2022-07-21 14:25:00|14.61|13.21|15.01|13.58|15.27|13.81|14.6|13.2|0
1658413800000|2022-07-21 14:30:00|14.98|13.56|15.07|13.63|15.14|13.69|14.76|13.36|0
1658414100000|2022-07-21 14:35:00|15.02|13.59|13.64|12.24|15.02|13.59|13.64|12.24|0
1658414400000|2022-07-21 14:40:00|13.62|12.22|13.46|12.06|13.8|12.4|13.43|12.03|0
1658414700000|2022-07-21 14:45:00|13.43|12.03|13.63|12.23|13.68|12.28|13.41|12.01|0
1658415000000|2022-07-21 14:50:00|13.57|12.17|13.64|12.24|13.9|12.5|13.51|12.11|0
1658415300000|2022-07-21 14:55:00|13.61|12.21|13.25|11.85|13.7|12.3|13.2|11.8|0
1658415600000|2022-07-21 15:00:00|13.26|11.86|12.97|11.57|13.4|12|12.97|11.57|0
1658415900000|2022-07-21 15:05:00|12.96|11.56|13.16|11.76|13.26|11.86|12.96|11.56|0
1658416200000|2022-07-21 15:10:00|13.13|11.73|13.24|11.84|13.77|12.37|13.01|11.61|0
1658416500000|2022-07-21 15:15:00|13.21|11.81|13.17|11.77|13.38|11.98|13.09|11.69|0
1658416800000|2022-07-21 15:20:00|13.2|11.8|13.39|11.99|13.49|12.09|13.09|11.69|0
1658417100000|2022-07-21 15:25:00|13.37|11.97|13|11.6|13.42|12.02|13|11.6|0
1658417400000|2022-07-21 15:30:00|12.91|11.51|12.45|11.05|13.16|11.76|12.45|11.05|0
1658417700000|2022-07-21 15:35:00|12.48|11.08|12.66|11.26|12.66|11.26|12.39|10.99|0
1658418000000|2022-07-21 15:40:00|12.65|11.25|12.62|11.22|12.67|11.27|12.5|11.1|0
1658418300000|2022-07-21 15:45:00|12.63|11.23|12.81|11.41|12.83|11.43|12.52|11.12|0
1658418600000|2022-07-21 15:50:00|12.8|11.4|12.7|11.3|12.85|11.45|12.61|11.21|0
1658418900000|2022-07-21 15:55:00|12.67|11.27|12.63|11.23|12.7|11.3|12.51|11.11|0
1658419200000|2022-07-21 16:00:00|12.67|11.27|12.24|10.84|12.68|11.28|12.21|10.81|0
1658419500000|2022-07-21 16:05:00|12.3|10.9|11.9|10.5|12.3|10.9|11.88|10.48|0
1658419800000|2022-07-21 16:10:00|11.88|10.48|12.28|10.88|12.95|11.55|11.87|10.47|0
1658420100000|2022-07-21 16:15:00|12.26|10.86|12.2|10.8|12.38|10.98|12.14|10.74|0
1658420400000|2022-07-21 16:20:00|12.18|10.78|12.08|10.68|12.29|10.89|12.08|10.68|0
1658420700000|2022-07-21 16:25:00|12.09|10.69|11.84|10.44|12.15|10.75|11.81|10.41|0
1658421000000|2022-07-21 16:30:00|11.86|10.46|12.05|10.65|12.16|10.76|11.61|10.21|0
1658421300000|2022-07-21 16:35:00|12.03|10.63|11.97|10.57|12.12|10.72|11.93|10.53|0
1658421600000|2022-07-21 16:40:00|11.98|10.58|12.13|10.73|12.13|10.73|11.94|10.54|0
1658421900000|2022-07-21 16:45:00|12.12|10.72|12.2|10.8|12.26|10.86|12.09|10.69|0
1658422200000|2022-07-21 16:50:00|12.19|10.79|12.11|10.71|12.19|10.79|12.04|10.64|0
1658422500000|2022-07-21 16:55:00|12.1|10.7|12.05|10.65|12.15|10.75|12.01|10.61|0
1658422800000|2022-07-21 17:00:00|12.04|10.64|12.29|10.89|12.29|10.89|11.99|10.59|0
1658423100000|2022-07-21 17:05:00|12.31|10.91|12.29|10.89|12.39|10.99|12.15|10.75|0
1658423400000|2022-07-21 17:10:00|12.32|10.92|12.56|11.16|12.57|11.17|12.26|10.86|0
1658423700000|2022-07-21 17:15:00|12.57|11.17|12.16|10.76|12.6|11.2|11.99|10.59|0
1658424000000|2022-07-21 17:20:00|12.18|10.78|12.44|11.04|12.44|11.04|12.06|10.66|0
1658424300000|2022-07-21 17:25:00|12.41|11.01|12.37|10.97|12.58|11.18|12.01|10.61|0
1658424600000|2022-07-21 17:30:00|12.36|10.96|12.71|11.31|12.81|11.41|12.33|10.93|0
1658424900000|2022-07-21 17:35:00|12.75|11.35|12.42|11.02|12.83|11.43|12.38|10.98|0
1658425200000|2022-07-21 17:40:00|12.39|10.99|12.29|10.89|12.43|11.03|12.23|10.83|0
1658425500000|2022-07-21 17:45:00|12.26|10.86|12.44|11.04|12.49|11.09|12.25|10.85|0
1658425800000|2022-07-21 17:50:00|12.45|11.05|12.73|11.33|12.74|11.34|12.44|11.04|0
1658426100000|2022-07-21 17:55:00|12.75|11.35|12.43|11.03|12.78|11.38|12.4|11|0
1658426400000|2022-07-21 18:00:00|12.41|11.01|12.39|10.99|12.52|11.12|12.32|10.92|0
1658426700000|2022-07-21 18:05:00|12.37|10.97|12.2|10.8|12.44|11.04|12.12|10.72|0
1658427000000|2022-07-21 18:10:00|12.22|10.82|12.04|10.64|12.26|10.86|12.04|10.64|0
1658427300000|2022-07-21 18:15:00|12.03|10.63|12.04|10.64|12.15|10.75|11.96|10.56|0
1658427600000|2022-07-21 18:20:00|12.05|10.65|12.01|10.61|12.07|10.67|11.94|10.54|0
1658427900000|2022-07-21 18:25:00|12.02|10.62|12.02|10.62|12.16|10.76|11.97|10.57|0
1658428200000|2022-07-21 18:30:00|12.06|10.66|12.25|10.85|12.25|10.85|12.06|10.66|0
1658428500000|2022-07-21 18:35:00|12.26|10.86|12.09|10.69|12.37|10.97|12.09|10.69|0
1658428800000|2022-07-21 18:40:00|12.08|10.68|12.37|10.97|12.38|10.98|12.07|10.67|0
1658429100000|2022-07-21 18:45:00|12.36|10.96|12.27|10.87|12.46|11.06|12.27|10.87|0
1658429400000|2022-07-21 18:50:00|12.25|10.85|12.22|10.82|12.36|10.96|12.18|10.78|0
1658429700000|2022-07-21 18:55:00|12.2|10.8|12.15|10.75|12.25|10.85|12.03|10.63|0
1658430000000|2022-07-21 19:00:00|12.16|10.76|11.9|10.5|12.16|10.76|11.9|10.5|0
1658430300000|2022-07-21 19:05:00|11.92|10.52|11.66|10.26|11.96|10.56|11.65|10.25|0
1658430600000|2022-07-21 19:10:00|11.65|10.25|11.9|10.5|11.97|10.57|11.65|10.25|0
1658430900000|2022-07-21 19:15:00|11.92|10.52|11.91|10.51|12.08|10.68|11.86|10.46|0
1658431200000|2022-07-21 19:20:00|11.93|10.53|11.97|10.57|12.04|10.64|11.9|10.5|0
1658431500000|2022-07-21 19:25:00|11.95|10.55|11.84|10.44|11.97|10.57|11.77|10.37|0
1658431800000|2022-07-21 19:30:00|11.85|10.45|11.77|10.37|11.94|10.54|11.72|10.32|0
1658432100000|2022-07-21 19:35:00|11.75|10.35|11.89|10.49|11.9|10.5|11.64|10.24|0
1658432400000|2022-07-21 19:40:00|11.9|10.5|11.71|10.31|11.9|10.5|11.7|10.3|0
1658432700000|2022-07-21 19:45:00|11.73|10.33|11.72|10.32|11.79|10.39|11.66|10.26|0
1658433000000|2022-07-21 19:50:00|11.57|10.17|11.47|10.07|11.58|10.18|11.44|10.04|0
1658433300000|2022-07-21 19:55:00|11.49|10.09|11.35|9.95|12.07|10.67|11.3|9.9|0
1658433600000|2022-07-21 20:00:00|11.34|9.94|11.37|9.97|11.38|9.98|11.22|9.82|0
1658433900000|2022-07-21 20:05:00|11.38|9.98|11.47|10.07|11.49|10.09|11.38|9.98|0
1658434200000|2022-07-21 20:10:00|11.49|10.09|11.91|10.51|11.91|10.51|11.49|10.09|0
1658434500000|2022-07-21 20:15:00|12|10.4|12.12|10.52|12.15|10.55|11.92|10.32|0
1658434800000|2022-07-21 20:20:00|12.1|10.5|12.06|10.46|12.2|10.6|12|10.4|0
1658435100000|2022-07-21 20:25:00|12.04|10.44|12.04|10.44|12.06|10.46|12.02|10.42|0
1658435400000|2022-07-21 20:30:00|12.03|10.43|11.99|10.39|12.04|10.44|11.97|10.37|0
1658435700000|2022-07-21 20:35:00|11.98|10.38|11.98|10.38|11.98|10.38|11.89|10.29|0
1658436000000|2022-07-21 20:40:00|11.97|10.37|12.04|10.44|12.05|10.45|11.93|10.33|0
1658436300000|2022-07-21 20:45:00|12.05|10.45|12.01|10.41|12.07|10.47|12.01|10.41|0
1658436600000|2022-07-21 20:50:00|12.05|10.45|12.06|10.46|12.07|10.47|12.01|10.41|0
1658436900000|2022-07-21 20:55:00|12.07|10.47|11.93|10.33|12.07|10.47|11.93|10.33|0
1658437200000|2022-07-21 21:00:00|11.94|10.34|11.96|10.36|11.97|10.37|11.93|10.33|0
1658437500000|2022-07-21 21:05:00|11.95|10.35|11.95|10.35|11.97|10.37|11.95|10.35|0
1658437800000|2022-07-21 21:10:00|11.96|10.36|11.93|10.33|11.96|10.36|11.92|10.32|0
1658438100000|2022-07-21 21:15:00|11.92|10.32|11.91|10.31|11.93|10.33|11.9|10.3|0
1658438400000|2022-07-21 21:20:00|11.93|10.33|11.96|10.36|11.97|10.37|11.92|10.32|0
1658438700000|2022-07-21 21:25:00|11.95|10.35|11.97|10.37|11.99|10.39|11.95|10.35|0
1658439000000|2022-07-21 21:30:00|11.98|10.38|11.96|10.36|11.99|10.39|11.96|10.36|0
1658439300000|2022-07-21 21:35:00|11.97|10.37|11.97|10.37|11.97|10.37|11.94|10.34|0
1658439600000|2022-07-21 21:40:00|11.98|10.38|11.97|10.37|11.98|10.38|11.97|10.37|0
1658439900000|2022-07-21 21:45:00|11.98|10.38|12|10.4|12|10.4|11.97|10.37|0
1658440200000|2022-07-21 21:50:00|11.99|10.39|11.98|10.38|12.02|10.42|11.96|10.36|0
1658440500000|2022-07-21 21:55:00|12|10.4|12.01|10.41|12.01|10.41|12|10.4|0
1658440800000|2022-07-21 22:00:00|12.04|10.44|12.19|10.59|12.21|10.61|12|10.4|0
1658441100000|2022-07-21 22:05:00|12.22|10.62|12.26|10.66|12.34|10.74|12.22|10.62|0
1658441400000|2022-07-21 22:10:00|12.25|10.65|12.26|10.66|12.34|10.74|12.23|10.63|0
1658441700000|2022-07-21 22:15:00|12.27|10.67|12.13|10.53|12.31|10.71|12.13|10.53|0
1658442000000|2022-07-21 22:20:00|12.14|10.54|12.14|10.54|12.14|10.54|12.01|10.41|0
1658442300000|2022-07-21 22:25:00|12.13|10.53|12.07|10.47|12.15|10.55|12.02|10.42|0
1658442600000|2022-07-21 22:30:00|12.05|10.45|12.04|10.44|12.1|10.5|11.98|10.38|0
1658442900000|2022-07-21 22:35:00|12.06|10.46|12.15|10.55|12.16|10.56|12.06|10.46|0
1658443200000|2022-07-21 22:40:00|12.16|10.56|12.14|10.54|12.16|10.56|12.11|10.51|0
1658443500000|2022-07-21 22:45:00|12.15|10.55|12.11|10.51|12.19|10.59|12.08|10.48|0
1658443800000|2022-07-21 22:50:00|12.1|10.5|12.15|10.55|12.18|10.58|12.1|10.5|0
1658444100000|2022-07-21 22:55:00|12.13|10.53|12.15|10.55|12.16|10.56|12.11|10.51|0
1658444400000|2022-07-21 23:00:00|12.14|10.54|12.15|10.55|12.18|10.58|12.13|10.53|0
1658444700000|2022-07-21 23:05:00|12.14|10.54|12.17|10.57|12.19|10.59|12.13|10.53|0
1658445000000|2022-07-21 23:10:00|12.18|10.58|12.18|10.58|12.18|10.58|12.14|10.54|0
1658445300000|2022-07-21 23:15:00|12.16|10.56|12.2|10.6|12.24|10.64|12.14|10.54|0
1658445600000|2022-07-21 23:20:00|12.21|10.61|12.19|10.59|12.24|10.64|12.19|10.59|0
1658445900000|2022-07-21 23:25:00|12.2|10.6|12.11|10.51|12.21|10.61|12.1|10.5|0
1658446200000|2022-07-21 23:30:00|12.12|10.52|12.09|10.49|12.17|10.57|12.07|10.47|0
1658446500000|2022-07-21 23:35:00|12.11|10.51|12.17|10.57|12.19|10.59|12.11|10.51|0
1658446800000|2022-07-21 23:40:00|12.16|10.56|12.12|10.52|12.16|10.56|12.1|10.5|0
1658447100000|2022-07-21 23:45:00|12.13|10.53|12.13|10.53|12.18|10.58|12.09|10.49|0
1658447400000|2022-07-21 23:50:00|12.14|10.54|12.24|10.64|12.25|10.65|12.13|10.53|0
1658447700000|2022-07-21 23:55:00|12.23|10.63|12.24|10.64|12.26|10.66|12.2|10.6|0
1658448000000|2022-07-22 00:00:00|12.26|10.66|12.29|10.69|12.41|10.81|12.26|10.66|0
1658448300000|2022-07-22 00:05:00|12.27|10.67|12.36|10.76|12.36|10.76|12.27|10.67|0
1658448600000|2022-07-22 00:10:00|12.37|10.77|12.33|10.73|12.41|10.81|12.32|10.72|0
1658448900000|2022-07-22 00:15:00|12.35|10.75|12.23|10.63|12.35|10.75|12.19|10.59|0
1658449200000|2022-07-22 00:20:00|12.22|10.62|12.19|10.59|12.23|10.63|12.15|10.55|0
1658449500000|2022-07-22 00:25:00|12.18|10.58|12.24|10.64|12.24|10.64|12.14|10.54|0
1658449800000|2022-07-22 00:30:00|12.23|10.63|12.2|10.6|12.24|10.64|12.14|10.54|0
1658450100000|2022-07-22 00:35:00|12.21|10.61|12.12|10.52|12.28|10.68|12.11|10.51|0
1658450400000|2022-07-22 00:40:00|12.11|10.51|12.21|10.61|12.22|10.62|12.11|10.51|0
1658450700000|2022-07-22 00:45:00|12.22|10.62|12.16|10.56|12.22|10.62|12.15|10.55|0
1658451000000|2022-07-22 00:50:00|12.17|10.57|12.12|10.52|12.17|10.57|12.11|10.51|0
1658451300000|2022-07-22 00:55:00|12.11|10.51|12.07|10.47|12.13|10.53|12.05|10.45|0
1658451600000|2022-07-22 01:00:00|12.09|10.49|12.22|10.62|12.25|10.65|12.09|10.49|0
1658451900000|2022-07-22 01:05:00|12.23|10.63|12.23|10.63|12.24|10.64|12.18|10.58|0
1658452200000|2022-07-22 01:10:00|12.24|10.64|12.24|10.64|12.29|10.69|12.23|10.63|0
1658452500000|2022-07-22 01:15:00|12.23|10.63|12.29|10.69|12.35|10.75|12.22|10.62|0
1658452800000|2022-07-22 01:20:00|12.27|10.67|12.25|10.65|12.3|10.7|12.21|10.61|0
1658453100000|2022-07-22 01:25:00|12.26|10.66|12.18|10.58|12.26|10.66|12.13|10.53|0
1658453400000|2022-07-22 01:30:00|12.17|10.57|12.07|10.47|12.17|10.57|12.07|10.47|0
1658453700000|2022-07-22 01:35:00|12.06|10.46|11.99|10.39|12.1|10.5|11.94|10.34|0
1658454000000|2022-07-22 01:40:00|11.98|10.38|11.92|10.32|11.99|10.39|11.86|10.26|0
1658454300000|2022-07-22 01:45:00|11.93|10.33|12.04|10.44|12.05|10.45|11.93|10.33|0
1658454600000|2022-07-22 01:50:00|12.05|10.45|12.04|10.44|12.1|10.5|12|10.4|0
1658454900000|2022-07-22 01:55:00|12.05|10.45|11.99|10.39|12.06|10.46|11.98|10.38|0
1658455200000|2022-07-22 02:00:00|12|10.4|11.97|10.37|12.03|10.43|11.95|10.35|0
1658455500000|2022-07-22 02:05:00|11.96|10.36|12.06|10.46|12.06|10.46|11.95|10.35|0
1658455800000|2022-07-22 02:10:00|12.05|10.45|12.12|10.52|12.12|10.52|12.05|10.45|0
1658456100000|2022-07-22 02:15:00|12.14|10.54|12.1|10.5|12.17|10.57|12.09|10.49|0
1658456400000|2022-07-22 02:20:00|12.11|10.51|12.15|10.55|12.15|10.55|12.08|10.48|0
1658456700000|2022-07-22 02:25:00|12.16|10.56|12.19|10.59|12.21|10.61|12.12|10.52|0
1658457000000|2022-07-22 02:30:00|12.2|10.6|12.2|10.6|12.21|10.61|12.15|10.55|0
1658457300000|2022-07-22 02:35:00|12.21|10.61|12.28|10.68|12.29|10.69|12.2|10.6|0
1658457600000|2022-07-22 02:40:00|12.27|10.67|12.17|10.57|12.27|10.67|12.17|10.57|0
1658457900000|2022-07-22 02:45:00|12.16|10.56|12.21|10.61|12.22|10.62|12.16|10.56|0
1658458200000|2022-07-22 02:50:00|12.22|10.62|12.17|10.57|12.23|10.63|12.14|10.54|0
1658458500000|2022-07-22 02:55:00|12.18|10.58|12.22|10.62|12.22|10.62|12.17|10.57|0
1658458800000|2022-07-22 03:00:00|12.21|10.61|12.16|10.56|12.21|10.61|12.11|10.51|0
1658459100000|2022-07-22 03:05:00|12.15|10.55|12.16|10.56|12.21|10.61|12.14|10.54|0
1658459400000|2022-07-22 03:10:00|12.17|10.57|12.14|10.54|12.17|10.57|12.11|10.51|0
1658459700000|2022-07-22 03:15:00|12.13|10.53|12.18|10.58|12.18|10.58|12.08|10.48|0
1658460000000|2022-07-22 03:20:00|12.2|10.6|12.22|10.62|12.26|10.66|12.18|10.58|0
1658460300000|2022-07-22 03:25:00|12.23|10.63|12.13|10.53|12.23|10.63|12.13|10.53|0
1658460600000|2022-07-22 03:30:00|12.12|10.52|12.09|10.49|12.14|10.54|12.07|10.47|0
1658460900000|2022-07-22 03:35:00|12.1|10.5|12.11|10.51|12.14|10.54|12.08|10.48|0
1658461200000|2022-07-22 03:40:00|12.1|10.5|12.08|10.48|12.13|10.53|12.08|10.48|0
1658461500000|2022-07-22 03:45:00|12.09|10.49|12.07|10.47|12.09|10.49|12.04|10.44|0
1658461800000|2022-07-22 03:50:00|12.08|10.48|12.12|10.52|12.12|10.52|12.06|10.46|0
1658462100000|2022-07-22 03:55:00|12.11|10.51|12.05|10.45|12.11|10.51|12.05|10.45|0
1658462400000|2022-07-22 04:00:00|12.03|10.43|12.01|10.41|12.05|10.45|12.01|10.41|0
1658462700000|2022-07-22 04:05:00|12.02|10.42|11.99|10.39|12.03|10.43|11.99|10.39|0
1658463000000|2022-07-22 04:10:00|11.98|10.38|12.03|10.43|12.03|10.43|11.98|10.38|0
1658463300000|2022-07-22 04:15:00|12.04|10.44|12.03|10.43|12.07|10.47|12.03|10.43|0
1658463600000|2022-07-22 04:20:00|12.01|10.41|12.01|10.41|12.01|10.41|11.99|10.39|0
1658463900000|2022-07-22 04:25:00|12.02|10.42|12.05|10.45|12.06|10.46|12.01|10.41|0
1658464200000|2022-07-22 04:30:00|12.04|10.44|12.11|10.51|12.11|10.51|12.04|10.44|0
1658464500000|2022-07-22 04:35:00|12.1|10.5|12.08|10.48|12.11|10.51|12.05|10.45|0
1658464800000|2022-07-22 04:40:00|12.09|10.49|12.09|10.49|12.11|10.51|12.07|10.47|0
1658465100000|2022-07-22 04:45:00|12.11|10.51|12.08|10.48|12.11|10.51|12.07|10.47|0
1658465400000|2022-07-22 04:50:00|12.09|10.49|12.1|10.5|12.12|10.52|12.09|10.49|0
1658465700000|2022-07-22 04:55:00|12.11|10.51|12.15|10.55|12.16|10.56|12.08|10.48|0
1658466000000|2022-07-22 05:00:00|12.16|10.56|12.05|10.45|12.2|10.6|12.05|10.45|0
1658466300000|2022-07-22 05:05:00|12.06|10.46|12.12|10.52|12.16|10.56|12|10.4|0
1658466600000|2022-07-22 05:10:00|12.14|10.54|12.22|10.62|12.34|10.74|12.1|10.5|0
1658466900000|2022-07-22 05:15:00|12.23|10.63|12.18|10.58|12.28|10.68|12.16|10.56|0
1658467200000|2022-07-22 05:20:00|12.17|10.57|12.18|10.58|12.21|10.61|12.16|10.56|0
1658467500000|2022-07-22 05:25:00|12.17|10.57|12.08|10.48|12.17|10.57|12.08|10.48|0
1658467800000|2022-07-22 05:30:00|12.09|10.49|12.23|10.63|12.3|10.7|12.08|10.48|0
1658468100000|2022-07-22 05:35:00|12.22|10.62|12.25|10.65|12.29|10.69|12.22|10.62|0
1658468400000|2022-07-22 05:40:00|12.26|10.66|12.29|10.69|12.29|10.69|12.22|10.62|0
1658468700000|2022-07-22 05:45:00|12.28|10.68|12.26|10.66|12.29|10.69|12.24|10.64|0
1658469000000|2022-07-22 05:50:00|12.25|10.65|12.26|10.66|12.29|10.69|12.23|10.63|0
1658469300000|2022-07-22 05:55:00|12.27|10.67|12.27|10.67|12.28|10.68|12.22|10.62|0
1658469600000|2022-07-22 06:00:00|12.25|10.65|12.24|10.64|12.26|10.66|12.12|10.52|0
1658469900000|2022-07-22 06:05:00|12.22|10.62|12.2|10.6|12.24|10.64|12.13|10.53|0
1658470200000|2022-07-22 06:10:00|12.22|10.62|12.13|10.53|12.24|10.64|12.1|10.5|0
1658470500000|2022-07-22 06:15:00|12.14|10.54|12.16|10.56|12.18|10.58|12.06|10.46|0
1658470800000|2022-07-22 06:20:00|12.15|10.55|12.25|10.65|12.33|10.73|12.11|10.51|0
1658471100000|2022-07-22 06:25:00|12.26|10.66|12.2|10.6|12.35|10.75|12.18|10.58|0
1658471400000|2022-07-22 06:30:00|12.21|10.61|12.19|10.59|12.23|10.63|12.12|10.52|0
1658471700000|2022-07-22 06:35:00|12.21|10.61|12.19|10.59|12.21|10.61|12.16|10.56|0
1658472000000|2022-07-22 06:40:00|12.18|10.58|12.1|10.5|12.2|10.6|12.07|10.47|0
1658472300000|2022-07-22 06:45:00|12.12|10.52|11.98|10.38|12.12|10.52|11.94|10.34|0
1658472600000|2022-07-22 06:50:00|12|10.4|12.06|10.46|12.11|10.51|12|10.4|0
1658472900000|2022-07-22 06:55:00|12.05|10.45|12.03|10.43|12.1|10.5|12.02|10.42|0
1658473200000|2022-07-22 07:00:00|11.99|10.39|11.75|10.15|12.26|10.66|11.63|10.03|0
1658473500000|2022-07-22 07:05:00|11.74|10.14|11.59|10.19|11.83|10.43|11.59|10.14|0
1658473800000|2022-07-22 07:10:00|11.61|10.21|11.47|10.07|11.65|10.25|11.47|10.07|0
1658474100000|2022-07-22 07:15:00|11.42|10.02|11.71|10.31|11.71|10.31|11.42|10.02|0
1658474400000|2022-07-22 07:20:00|11.69|10.29|11.54|10.14|11.69|10.29|11.5|10.1|0
1658474700000|2022-07-22 07:25:00|11.53|10.13|11.71|10.31|11.71|10.31|11.46|10.06|0
1658475000000|2022-07-22 07:30:00|11.68|10.28|11.82|10.42|11.91|10.51|11.63|10.23|0
1658475300000|2022-07-22 07:35:00|11.83|10.43|12.01|10.61|12.06|10.66|11.73|10.33|0
1658475600000|2022-07-22 07:40:00|12.03|10.63|12.04|10.64|12.1|10.7|11.95|10.55|0
1658475900000|2022-07-22 07:45:00|12.02|10.62|11.96|10.56|12.03|10.63|11.95|10.55|0
1658476200000|2022-07-22 07:50:00|11.95|10.55|11.93|10.53|12.07|10.67|11.92|10.52|0
1658476500000|2022-07-22 07:55:00|11.92|10.52|11.85|10.45|11.92|10.52|11.75|10.35|0
1658476800000|2022-07-22 08:00:00|11.8|10.4|11.94|10.54|12.02|10.62|11.78|10.38|0
1658477100000|2022-07-22 08:05:00|11.93|10.53|12.02|10.62|12.06|10.66|11.92|10.52|0
1658477400000|2022-07-22 08:10:00|12|10.6|11.76|10.36|12.03|10.63|11.76|10.36|0
1658477700000|2022-07-22 08:15:00|11.78|10.38|11.84|10.44|11.84|10.44|11.67|10.27|0
1658478000000|2022-07-22 08:20:00|11.83|10.43|11.86|10.46|11.94|10.54|11.81|10.41|0
1658478300000|2022-07-22 08:25:00|11.85|10.45|11.7|10.3|11.85|10.45|11.7|10.3|0
1658478600000|2022-07-22 08:30:00|11.69|10.29|11.76|10.36|11.83|10.43|11.65|10.25|0
1658478900000|2022-07-22 08:35:00|11.75|10.35|11.66|10.26|11.75|10.35|11.61|10.21|0
1658479200000|2022-07-22 08:40:00|11.65|10.25|11.63|10.23|11.66|10.26|11.49|10.09|0
1658479500000|2022-07-22 08:45:00|11.64|10.24|11.68|10.28|11.7|10.3|11.56|10.16|0
1658479800000|2022-07-22 08:50:00|11.69|10.29|11.66|10.26|11.69|10.29|11.61|10.21|0
1658480100000|2022-07-22 08:55:00|11.64|10.24|11.66|10.26|11.71|10.31|11.63|10.23|0
1658480400000|2022-07-22 09:00:00|11.67|10.27|11.6|10.2|11.7|10.3|11.54|10.14|0
1658480700000|2022-07-22 09:05:00|11.61|10.21|11.56|10.16|11.61|10.21|11.45|10.05|0
1658481000000|2022-07-22 09:10:00|11.55|10.15|11.52|10.12|11.55|10.15|11.42|10.02|0
1658481300000|2022-07-22 09:15:00|11.5|10.1|11.39|9.99|11.52|10.12|11.36|9.96|0
1658481600000|2022-07-22 09:20:00|11.38|9.98|12.03|10.63|12.33|10.93|11.37|9.97|0
1658481900000|2022-07-22 09:25:00|12.04|10.64|12.09|10.69|12.1|10.7|11.95|10.55|0
1658482200000|2022-07-22 09:30:00|12.1|10.7|12.16|10.76|12.16|10.76|12.06|10.66|0
1658482500000|2022-07-22 09:35:00|12.15|10.75|12.18|10.78|12.2|10.8|12.1|10.7|0
1658482800000|2022-07-22 09:40:00|12.17|10.77|12.13|10.73|12.18|10.78|12.1|10.7|0
1658483100000|2022-07-22 09:45:00|12.15|10.75|12.03|10.63|12.16|10.76|12.03|10.63|0
1658483400000|2022-07-22 09:50:00|12.02|10.62|12.03|10.63|12.05|10.65|11.97|10.57|0
1658483700000|2022-07-22 09:55:00|12.04|10.64|12.17|10.77|12.17|10.77|12.02|10.62|0
1658484000000|2022-07-22 10:00:00|12.15|10.75|11.94|10.54|12.18|10.78|11.93|10.53|0
1658484300000|2022-07-22 10:05:00|11.93|10.53|12.01|10.61|12.09|10.69|11.89|10.49|0
1658484600000|2022-07-22 10:10:00|12.02|10.62|12.09|10.69|12.15|10.75|12.01|10.61|0
1658484900000|2022-07-22 10:15:00|12.08|10.68|12.06|10.66|12.17|10.77|12.06|10.66|0
1658485200000|2022-07-22 10:20:00|12.07|10.67|12.11|10.71|12.14|10.74|12.05|10.65|0
1658485500000|2022-07-22 10:25:00|12.13|10.73|12.06|10.66|12.14|10.74|12.06|10.66|0
1658485800000|2022-07-22 10:30:00|12.05|10.65|11.94|10.54|12.09|10.69|11.93|10.53|0
1658486100000|2022-07-22 10:35:00|11.93|10.53|11.92|10.52|11.94|10.54|11.87|10.47|0
1658486400000|2022-07-22 10:40:00|11.91|10.51|11.83|10.43|11.95|10.55|11.8|10.4|0
1658486700000|2022-07-22 10:45:00|11.82|10.42|11.83|10.43|11.83|10.43|11.77|10.37|0
1658487000000|2022-07-22 10:50:00|11.81|10.41|11.89|10.49|11.91|10.51|11.76|10.36|0
1658487300000|2022-07-22 10:55:00|11.9|10.5|11.96|10.56|11.98|10.58|11.84|10.44|0
1658487600000|2022-07-22 11:00:00|11.97|10.57|12.02|10.62|12.11|10.71|11.93|10.53|0
1658487900000|2022-07-22 11:05:00|12.03|10.63|12.05|10.65|12.13|10.73|12.01|10.61|0
1658488200000|2022-07-22 11:10:00|12.04|10.64|11.97|10.57|12.1|10.7|11.97|10.57|0
1658488500000|2022-07-22 11:15:00|11.98|10.58|12|10.6|12.03|10.63|11.92|10.52|0
1658488800000|2022-07-22 11:20:00|11.98|10.58|11.97|10.57|12.01|10.61|11.94|10.54|0
1658489100000|2022-07-22 11:25:00|11.96|10.56|11.86|10.46|11.97|10.57|11.86|10.46|0
1658489400000|2022-07-22 11:30:00|11.84|10.44|11.92|10.52|11.98|10.58|11.83|10.43|0
1658489700000|2022-07-22 11:35:00|11.93|10.53|11.85|10.45|11.98|10.58|11.84|10.44|0
1658490000000|2022-07-22 11:40:00|11.87|10.47|11.78|10.38|11.87|10.47|11.72|10.32|0
1658490300000|2022-07-22 11:45:00|11.77|10.37|11.74|10.34|11.81|10.41|11.67|10.27|0
1658490600000|2022-07-22 11:50:00|11.75|10.35|11.66|10.26|11.76|10.36|11.66|10.26|0
1658490900000|2022-07-22 11:55:00|11.65|10.25|11.6|10.2|11.7|10.3|11.58|10.18|0
1658491200000|2022-07-22 12:00:00|11.61|10.21|11.75|10.35|11.78|10.38|11.61|10.21|0
1658491500000|2022-07-22 12:05:00|11.76|10.36|11.4|10|12.06|10.66|11.37|9.97|0
1658491800000|2022-07-22 12:10:00|11.42|10.02|11.33|9.93|11.44|10.04|11.33|9.93|0
1658492100000|2022-07-22 12:15:00|11.34|9.94|11.24|9.84|11.35|9.95|11.22|9.82|0
1658492400000|2022-07-22 12:20:00|11.25|9.85|11.22|9.82|11.29|9.89|11.2|9.8|0
1658492700000|2022-07-22 12:25:00|11.21|9.81|11.34|9.94|11.35|9.95|11.21|9.81|0
1658493000000|2022-07-22 12:30:00|11.35|9.95|11.31|9.91|11.36|9.96|11.24|9.84|0
1658493300000|2022-07-22 12:35:00|11.32|9.92|11.36|9.96|11.4|10|11.29|9.89|0
1658493600000|2022-07-22 12:40:00|11.37|9.97|11.33|9.93|11.44|10.04|11.31|9.91|0
1658493900000|2022-07-22 12:45:00|11.32|9.92|11.26|9.86|11.35|9.95|11.23|9.83|0
1658494200000|2022-07-22 12:50:00|11.27|9.87|11.28|9.88|11.33|9.93|11.25|9.85|0
1658494500000|2022-07-22 12:55:00|11.29|9.89|11.33|9.93|11.37|9.97|11.29|9.89|0
1658494800000|2022-07-22 13:00:00|11.32|9.92|11.27|9.87|11.35|9.95|11.22|9.82|0
1658495100000|2022-07-22 13:05:00|11.28|9.88|11.24|9.84|11.29|9.89|11.16|9.76|0
1658495400000|2022-07-22 13:10:00|11.23|9.83|11.1|9.7|11.24|9.84|11.08|9.68|0
1658495700000|2022-07-22 13:15:00|11.11|9.71|11.15|9.75|11.17|9.77|11.1|9.7|0
1658496000000|2022-07-22 13:20:00|11.13|9.73|11.01|9.61|11.15|9.75|10.98|9.58|0
1658496300000|2022-07-22 13:25:00|11.02|9.62|10.99|9.59|11.07|9.67|10.98|9.58|0
1658496600000|2022-07-22 13:30:00|11.03|9.63|11.43|10.03|11.45|10.05|10.83|9.43|0
1658496900000|2022-07-22 13:35:00|11.45|10.05|10.83|9.43|11.59|10.19|10.36|8.96|0
1658497200000|2022-07-22 13:40:00|10.79|9.39|10.94|9.54|11|9.6|10.74|9.34|0
1658497500000|2022-07-22 13:45:00|10.84|9.44|10.89|9.49|11.28|9.88|10.79|9.39|0
1658497800000|2022-07-22 13:50:00|10.93|9.53|11.18|9.78|11.27|9.87|10.6|9.2|0
1658498100000|2022-07-22 13:55:00|11.23|9.83|11.59|10.19|11.59|10.19|11.23|9.83|0
1658498400000|2022-07-22 14:00:00|11.58|10.18|11.41|10.01|11.85|10.45|11.26|9.86|0
1658498700000|2022-07-22 14:05:00|11.42|10.02|11.65|10.25|11.76|10.36|11.39|9.99|0
1658499000000|2022-07-22 14:10:00|11.68|10.28|11.14|9.74|11.68|10.28|11.11|9.71|0
1658499300000|2022-07-22 14:15:00|11.15|9.75|11|9.6|11.15|9.75|10.94|9.54|0
1658499600000|2022-07-22 14:20:00|11.01|9.61|11.09|9.69|11.49|10.09|10.91|9.51|0
1658499900000|2022-07-22 14:25:00|11.1|9.7|10.99|9.59|11.37|9.97|10.98|9.58|0
1658500200000|2022-07-22 14:30:00|11.01|9.61|11.11|9.71|11.13|9.73|10.86|9.46|0
1658500500000|2022-07-22 14:35:00|11.25|9.85|11.3|9.9|11.39|9.99|11.18|9.78|0
1658500800000|2022-07-22 14:40:00|11.36|9.96|11.24|9.84|11.4|10|11.04|9.64|0
1658501100000|2022-07-22 14:45:00|11.25|9.85|11.19|9.79|11.32|9.92|11.1|9.7|0
1658501400000|2022-07-22 14:50:00|11.16|9.76|10.91|9.51|11.26|9.86|10.85|9.45|0
1658501700000|2022-07-22 14:55:00|10.9|9.5|11.21|9.81|11.24|9.84|10.84|9.44|0
1658502000000|2022-07-22 15:00:00|10.92|9.52|11.26|9.86|11.26|9.86|10.74|9.34|0
1658502300000|2022-07-22 15:05:00|11.29|9.89|11.13|9.73|11.32|9.92|11.06|9.66|0
1658502600000|2022-07-22 15:10:00|11.14|9.74|10.98|9.58|11.16|9.76|10.95|9.55|0
1658502900000|2022-07-22 15:15:00|10.97|9.57|11.1|9.7|11.25|9.85|10.97|9.57|0
1658503200000|2022-07-22 15:20:00|11.11|9.71|11.66|10.26|11.66|10.26|11.1|9.7|0
1658503500000|2022-07-22 15:25:00|11.65|10.25|11.67|10.27|11.84|10.44|11.32|9.92|0
1658503800000|2022-07-22 15:30:00|11.68|10.28|12.1|10.7|12.14|10.74|11.59|10.19|0
1658504100000|2022-07-22 15:35:00|12.11|10.71|12.25|10.85|12.55|11.15|12.04|10.64|0
1658504400000|2022-07-22 15:40:00|12.28|10.88|11.94|10.54|12.5|11.1|11.94|10.54|0
1658504700000|2022-07-22 15:45:00|11.93|10.53|12|10.6|12.21|10.81|11.93|10.53|0
1658505000000|2022-07-22 15:50:00|12.01|10.61|11.82|10.42|12.1|10.7|11.79|10.39|0
1658505300000|2022-07-22 15:55:00|11.85|10.45|12.04|10.64|12.07|10.67|11.85|10.45|0
1658505600000|2022-07-22 16:00:00|12.06|10.66|12.05|10.65|12.13|10.73|11.57|10.17|0
1658505900000|2022-07-22 16:05:00|12.02|10.62|12.19|10.79|12.2|10.8|11.99|10.59|0
1658506200000|2022-07-22 16:10:00|12.21|10.81|12.42|11.02|12.53|11.13|12.21|10.81|0
1658506500000|2022-07-22 16:15:00|12.43|11.03|12.28|10.88|12.43|11.03|12.13|10.73|0
1658506800000|2022-07-22 16:20:00|12.26|10.86|12.4|11|12.43|11.03|12.24|10.84|0
1658507100000|2022-07-22 16:25:00|12.38|10.98|12.26|10.86|12.56|11.16|12.16|10.76|0
1658507400000|2022-07-22 16:30:00|12.25|10.85|11.89|10.49|12.27|10.87|11.85|10.45|0
1658507700000|2022-07-22 16:35:00|11.9|10.5|12.14|10.74|12.21|10.81|11.89|10.49|0
1658508000000|2022-07-22 16:40:00|12.13|10.73|12.33|10.93|12.37|10.97|12.05|10.65|0
1658508300000|2022-07-22 16:45:00|12.35|10.95|12.26|10.86|12.38|10.98|12.1|10.7|0
1658508600000|2022-07-22 16:50:00|12.28|10.88|12.24|10.84|12.28|10.88|12.12|10.72|0
1658508900000|2022-07-22 16:55:00|12.25|10.85|12.41|11.01|12.47|11.07|12.16|10.76|0
1658509200000|2022-07-22 17:00:00|12.42|11.02|12.68|11.28|12.72|11.32|12.41|11.01|0
1658509500000|2022-07-22 17:05:00|12.69|11.29|12.28|10.88|12.69|11.29|12.17|10.77|0
1658509800000|2022-07-22 17:10:00|12.29|10.89|12.61|11.21|12.61|11.21|12.25|10.85|0
1658510100000|2022-07-22 17:15:00|12.59|11.19|12.92|11.52|12.95|11.55|12.58|11.18|0
1658510400000|2022-07-22 17:20:00|12.89|11.49|13.02|11.62|13.02|11.62|12.69|11.29|0
1658510700000|2022-07-22 17:25:00|13.04|11.64|12.93|11.53|13.06|11.66|12.85|11.45|0
1658511000000|2022-07-22 17:30:00|12.95|11.55|13.24|11.84|13.24|11.84|12.95|11.55|0
1658511300000|2022-07-22 17:35:00|13.26|11.86|12.97|11.57|13.44|12.04|12.97|11.57|0
1658511600000|2022-07-22 17:40:00|12.99|11.59|12.94|11.54|13.19|11.79|12.92|11.52|0
1658511900000|2022-07-22 17:45:00|12.93|11.53|12.94|11.54|13.07|11.67|12.79|11.39|0
1658512200000|2022-07-22 17:50:00|12.97|11.57|13.04|11.64|13.16|11.76|12.96|11.56|0
1658512500000|2022-07-22 17:55:00|13.05|11.65|12.51|11.11|13.05|11.65|12.47|11.07|0
1658512800000|2022-07-22 18:00:00|12.52|11.12|12.97|11.57|12.99|11.59|12.47|11.07|0
1658513100000|2022-07-22 18:05:00|12.95|11.55|13.02|11.62|13.05|11.65|12.83|11.43|0
1658513400000|2022-07-22 18:10:00|13.03|11.63|13.29|11.89|13.54|12.14|13.01|11.61|0
1658513700000|2022-07-22 18:15:00|13.26|11.86|12.96|11.56|13.28|11.88|12.93|11.53|0
1658514000000|2022-07-22 18:20:00|12.98|11.58|13.11|11.71|13.12|11.72|12.96|11.56|0
1658514300000|2022-07-22 18:25:00|13.12|11.72|13.04|11.64|13.25|11.85|12.99|11.59|0
1658514600000|2022-07-22 18:30:00|13.06|11.66|12.94|11.54|13.31|11.91|12.8|11.4|0
1658514900000|2022-07-22 18:35:00|12.92|11.52|13.02|11.62|13.18|11.78|12.83|11.43|0
1658515200000|2022-07-22 18:40:00|13.03|11.63|13.17|11.77|13.2|11.8|13.03|11.63|0
1658515500000|2022-07-22 18:45:00|13.18|11.78|12.96|11.56|13.21|11.81|12.96|11.56|0
1658515800000|2022-07-22 18:50:00|12.99|11.59|12.86|11.46|13.08|11.68|12.79|11.39|0
1658516100000|2022-07-22 18:55:00|12.85|11.45|12.97|10.61|13.69|11.48|12.66|10.42|0
1658516400000|2022-07-22 19:00:00|12.99|10.62|12.41|11.01|13.1|11.04|12.34|10.47|0
1658516700000|2022-07-22 19:05:00|12.44|11.04|12.6|11.2|12.65|11.25|12.36|10.96|0
1658517000000|2022-07-22 19:10:00|12.56|11.16|12.07|10.67|12.62|11.22|12.07|10.67|0
1658517300000|2022-07-22 19:15:00|12.01|10.61|12.22|10.82|12.24|10.84|12.01|10.61|0
1658517600000|2022-07-22 19:20:00|12.23|10.83|12|10.6|12.42|11.02|12|10.6|0
1658517900000|2022-07-22 19:25:00|11.99|10.59|11.97|10.57|12.25|10.85|11.96|10.56|0
1658518200000|2022-07-22 19:30:00|11.96|10.56|12.21|10.81|12.21|10.81|11.94|10.54|0
1658518500000|2022-07-22 19:35:00|12.22|10.82|12.53|11.13|12.55|11.15|12.18|10.78|0
1658518800000|2022-07-22 19:40:00|12.51|11.11|12.55|11.15|12.55|11.15|12.34|10.94|0
1658519100000|2022-07-22 19:45:00|12.57|11.17|12.55|11.15|12.75|11.35|12.37|10.97|0
1658519400000|2022-07-22 19:50:00|12.43|11.03|12.39|10.99|12.58|11.18|12.26|10.86|0
1658519700000|2022-07-22 19:55:00|12.38|10.98|11.72|10.32|12.38|10.98|11.72|10.32|0
1658520000000|2022-07-22 20:00:00|11.78|10.38|11.96|10.56|12.07|10.67|11.78|10.38|0
1658520300000|2022-07-22 20:05:00|11.97|10.57|11.85|10.45|12.01|10.61|11.84|10.44|0
1658520600000|2022-07-22 20:10:00|11.87|10.47|11.88|10.48|11.97|10.57|11.86|10.46|0
1658708100000|2022-07-25 00:15:00|11.77|10.17|11.7|10.1|11.78|10.18|11.61|10.01|0
1658708400000|2022-07-25 00:20:00|11.71|10.11|11.62|10.02|11.72|10.12|11.59|9.99|0
1658708700000|2022-07-25 00:25:00|11.61|10.01|11.69|10.09|11.7|10.1|11.58|9.98|0
1658709000000|2022-07-25 00:30:00|11.68|10.08|11.77|10.17|11.77|10.17|11.64|10.04|0
1658709300000|2022-07-25 00:35:00|11.75|10.15|11.92|10.32|11.92|10.32|11.75|10.15|0
1658709600000|2022-07-25 00:40:00|11.93|10.33|11.91|10.31|12.03|10.43|11.88|10.28|0
1658709900000|2022-07-25 00:45:00|11.9|10.3|11.98|10.38|12|10.4|11.86|10.26|0
1658710200000|2022-07-25 00:50:00|11.99|10.39|12.13|10.53|12.17|10.57|11.94|10.34|0
1658710500000|2022-07-25 00:55:00|12.12|10.52|12.33|10.73|12.34|10.74|12.11|10.51|0
1658710800000|2022-07-25 01:00:00|12.31|10.71|12.39|10.79|12.43|10.83|12.27|10.67|0
1658711100000|2022-07-25 01:05:00|12.38|10.78|12.32|10.72|12.4|10.8|12.3|10.7|0
1658711400000|2022-07-25 01:10:00|12.33|10.73|12.31|10.71|12.35|10.75|12.28|10.68|0
1658711700000|2022-07-25 01:15:00|12.32|10.72|12.18|10.58|12.39|10.79|12.15|10.55|0
1658712000000|2022-07-25 01:20:00|12.16|10.56|12.25|10.65|12.25|10.65|12.15|10.55|0
1658712300000|2022-07-25 01:25:00|12.27|10.67|12.26|10.66|12.3|10.7|12.2|10.6|0
1658712600000|2022-07-25 01:30:00|12.28|10.68|12.35|10.75|12.41|10.81|12.26|10.66|0
1658712900000|2022-07-25 01:35:00|12.34|10.74|12.3|10.7|12.35|10.75|12.24|10.64|0
1658713200000|2022-07-25 01:40:00|12.29|10.69|12.31|10.71|12.42|10.82|12.29|10.69|0
1658713500000|2022-07-25 01:45:00|12.33|10.73|12.36|10.76|12.38|10.78|12.27|10.67|0
1658713800000|2022-07-25 01:50:00|12.37|10.77|12.33|10.73|12.44|10.84|12.33|10.73|0
1658714100000|2022-07-25 01:55:00|12.35|10.75|12.33|10.73|12.36|10.76|12.27|10.67|0
1658714400000|2022-07-25 02:00:00|12.34|10.74|12.23|10.63|12.36|10.76|12.16|10.56|0
1658714700000|2022-07-25 02:05:00|12.21|10.61|12.3|10.7|12.33|10.73|12.19|10.59|0
1658715000000|2022-07-25 02:10:00|12.32|10.72|12.21|10.61|12.34|10.74|12.2|10.6|0
1658715300000|2022-07-25 02:15:00|12.18|10.58|12.26|10.66|12.31|10.71|12.15|10.55|0
1658715600000|2022-07-25 02:20:00|12.25|10.65|12.26|10.66|12.27|10.67|12.19|10.59|0
1658715900000|2022-07-25 02:25:00|12.25|10.65|12.23|10.63|12.27|10.67|12.21|10.61|0
1658716200000|2022-07-25 02:30:00|12.22|10.62|12.26|10.66|12.28|10.68|12.19|10.59|0
1658716500000|2022-07-25 02:35:00|12.24|10.64|12.22|10.62|12.27|10.67|12.21|10.61|0
1658716800000|2022-07-25 02:40:00|12.23|10.63|12.12|10.52|12.24|10.64|12.12|10.52|0
1658717100000|2022-07-25 02:45:00|12.14|10.54|12.15|10.55|12.2|10.6|12.13|10.53|0
1658717400000|2022-07-25 02:50:00|12.14|10.54|12.05|10.45|12.15|10.55|11.99|10.39|0
1658717700000|2022-07-25 02:55:00|12.06|10.46|12.04|10.44|12.07|10.47|12.03|10.43|0
1658718000000|2022-07-25 03:00:00|12.03|10.43|12.09|10.49|12.09|10.49|12.03|10.43|0
1658718300000|2022-07-25 03:05:00|12.08|10.48|11.99|10.39|12.1|10.5|11.99|10.39|0
1658718600000|2022-07-25 03:10:00|11.98|10.38|12.05|10.45|12.06|10.46|11.97|10.37|0
1658718900000|2022-07-25 03:15:00|12.03|10.43|12.01|10.41|12.05|10.45|11.99|10.39|0
1658719200000|2022-07-25 03:20:00|12|10.4|12.13|10.53|12.15|10.55|12|10.4|0
1658719500000|2022-07-25 03:25:00|12.12|10.52|12.16|10.56|12.17|10.57|12.07|10.47|0
1658719800000|2022-07-25 03:30:00|12.15|10.55|12.08|10.48|12.16|10.56|12.05|10.45|0
1658720100000|2022-07-25 03:35:00|12.09|10.49|12.03|10.43|12.12|10.52|11.99|10.39|0
1658720400000|2022-07-25 03:40:00|12.04|10.44|12.02|10.42|12.09|10.49|12.02|10.42|0
1658720700000|2022-07-25 03:45:00|12.04|10.44|11.98|10.38|12.05|10.45|11.97|10.37|0
1658721000000|2022-07-25 03:50:00|11.99|10.39|11.89|10.29|12|10.4|11.89|10.29|0
1658721300000|2022-07-25 03:55:00|11.91|10.31|11.88|10.28|11.93|10.33|11.87|10.27|0
1658721600000|2022-07-25 04:00:00|11.89|10.29|11.93|10.33|11.95|10.35|11.89|10.29|0
1658721900000|2022-07-25 04:05:00|11.94|10.34|11.9|10.3|11.95|10.35|11.9|10.3|0
1658722200000|2022-07-25 04:10:00|11.91|10.31|11.94|10.34|11.95|10.35|11.9|10.3|0
1658722500000|2022-07-25 04:15:00|11.95|10.35|11.95|10.35|11.99|10.39|11.94|10.34|0
1658722800000|2022-07-25 04:20:00|11.94|10.34|11.92|10.32|11.94|10.34|11.92|10.32|0
1658723100000|2022-07-25 04:25:00|11.93|10.33|11.91|10.31|11.93|10.33|11.88|10.28|0
1658723400000|2022-07-25 04:30:00|11.92|10.32|11.81|10.21|11.92|10.32|11.8|10.2|0
1658723700000|2022-07-25 04:35:00|11.82|10.22|11.84|10.24|11.85|10.25|11.8|10.2|0
1658724000000|2022-07-25 04:40:00|11.85|10.25|11.85|10.25|11.86|10.26|11.83|10.23|0
1658724300000|2022-07-25 04:45:00|11.86|10.26|11.84|10.24|11.91|10.31|11.82|10.22|0
1658724600000|2022-07-25 04:50:00|11.86|10.26|11.89|10.29|11.94|10.34|11.86|10.26|0
1658724900000|2022-07-25 04:55:00|11.9|10.3|11.93|10.33|11.94|10.34|11.87|10.27|0
1658725200000|2022-07-25 05:00:00|11.95|10.35|11.96|10.36|11.97|10.37|11.9|10.3|0
1658725500000|2022-07-25 05:05:00|11.97|10.37|11.88|10.28|12|10.4|11.87|10.27|0
1658725800000|2022-07-25 05:10:00|11.89|10.29|11.97|10.37|11.99|10.39|11.89|10.29|0
1658726100000|2022-07-25 05:15:00|11.98|10.38|12.03|10.43|12.06|10.46|11.97|10.37|0
1658726400000|2022-07-25 05:20:00|12.04|10.44|12|10.4|12.04|10.44|11.99|10.39|0
1658726700000|2022-07-25 05:25:00|12.02|10.42|12|10.4|12.07|10.47|12|10.4|0
1658727000000|2022-07-25 05:30:00|12.01|10.41|12.05|10.45|12.09|10.49|12.01|10.41|0
1658727300000|2022-07-25 05:35:00|12.06|10.46|11.98|10.38|12.06|10.46|11.93|10.33|0
1658727600000|2022-07-25 05:40:00|11.97|10.37|12.41|10.81|12.41|10.81|11.97|10.37|0
1658727900000|2022-07-25 05:45:00|12.4|10.8|12.43|10.83|12.45|10.85|12.37|10.77|0
1658728200000|2022-07-25 05:50:00|12.45|10.85|12.44|10.84|12.5|10.9|12.42|10.82|0
1658728500000|2022-07-25 05:55:00|12.45|10.85|12.35|10.75|12.45|10.85|12.29|10.69|0
1658728800000|2022-07-25 06:00:00|12.34|10.74|12.24|10.64|12.36|10.76|12.24|10.64|0
1658729100000|2022-07-25 06:05:00|12.23|10.63|12.19|10.59|12.27|10.67|12.19|10.59|0
1658729400000|2022-07-25 06:10:00|12.15|10.55|12.1|10.5|12.23|10.63|12.09|10.49|0
1658729700000|2022-07-25 06:15:00|12.13|10.53|12.24|10.64|12.25|10.65|12.09|10.49|0
1658730000000|2022-07-25 06:20:00|12.25|10.65|12.34|10.74|12.36|10.76|12.25|10.65|0
1658730300000|2022-07-25 06:25:00|12.36|10.76|12.41|10.81|12.45|10.85|12.33|10.73|0
1658730600000|2022-07-25 06:30:00|12.42|10.82|12.3|10.7|12.43|10.83|12.25|10.65|0
1658730900000|2022-07-25 06:35:00|12.31|10.71|12.32|10.72|12.38|10.78|12.27|10.67|0
1658731200000|2022-07-25 06:40:00|12.34|10.74|12.34|10.74|12.39|10.79|12.32|10.72|0
1658731500000|2022-07-25 06:45:00|12.32|10.72|12.26|10.66|12.33|10.73|12.26|10.66|0
1658731800000|2022-07-25 06:50:00|12.25|10.65|12.2|10.6|12.26|10.66|12.2|10.6|0
1658732100000|2022-07-25 06:55:00|12.21|10.61|12.14|10.54|12.25|10.65|12.12|10.52|0
1658732400000|2022-07-25 07:00:00|12.13|10.53|12.01|10.41|12.24|10.64|11.97|10.37|0
1658732700000|2022-07-25 07:05:00|11.92|10.52|11.9|10.5|12.03|10.63|11.89|10.49|0
1658733000000|2022-07-25 07:10:00|11.89|10.49|11.88|10.48|11.96|10.56|11.83|10.43|0
1658733300000|2022-07-25 07:15:00|11.89|10.49|11.93|10.53|12.04|10.64|11.84|10.44|0
1658733600000|2022-07-25 07:20:00|11.95|10.55|12|10.6|12.31|10.91|11.95|10.55|0
1658733900000|2022-07-25 07:25:00|12.02|10.62|11.98|10.58|12.04|10.64|11.89|10.49|0
1658734200000|2022-07-25 07:30:00|12.01|10.61|11.95|10.55|12.12|10.72|11.92|10.52|0
1658734500000|2022-07-25 07:35:00|11.94|10.54|11.98|10.58|12.07|10.67|11.92|10.52|0
1658734800000|2022-07-25 07:40:00|11.97|10.57|11.82|10.42|12.06|10.66|11.8|10.4|0
1658735100000|2022-07-25 07:45:00|11.84|10.44|11.83|10.43|11.85|10.45|11.74|10.34|0
1658735400000|2022-07-25 07:50:00|11.82|10.42|11.91|10.51|11.93|10.53|11.8|10.4|0
1658735700000|2022-07-25 07:55:00|11.9|10.5|11.95|10.55|11.96|10.56|11.83|10.43|0
1658736000000|2022-07-25 08:00:00|11.93|10.53|11.84|10.44|11.96|10.56|11.77|10.37|0
1658736300000|2022-07-25 08:05:00|11.85|10.45|11.64|10.24|11.87|10.47|11.6|10.2|0
1658736600000|2022-07-25 08:10:00|11.65|10.25|11.77|10.37|11.83|10.43|11.6|10.2|0
1658736900000|2022-07-25 08:15:00|11.8|10.4|11.65|10.25|11.8|10.4|11.56|10.16|0
1658737200000|2022-07-25 08:20:00|11.66|10.26|11.52|10.12|11.68|10.28|11.51|10.11|0
1658737500000|2022-07-25 08:25:00|11.53|10.13|11.61|10.21|11.62|10.22|11.51|10.11|0
1658737800000|2022-07-25 08:30:00|11.59|10.19|11.52|10.12|11.64|10.24|11.52|10.12|0
1658738100000|2022-07-25 08:35:00|11.55|10.15|11.23|9.83|11.56|10.16|11.21|9.81|0
1658738400000|2022-07-25 08:40:00|11.22|9.82|11.32|9.92|11.32|9.92|11.17|9.77|0
1658738700000|2022-07-25 08:45:00|11.31|9.91|11.28|9.88|11.32|9.92|11.2|9.8|0
1658739000000|2022-07-25 08:50:00|11.27|9.87|11.26|9.86|11.3|9.9|11.21|9.81|0
1658739300000|2022-07-25 08:55:00|11.25|9.85|11.28|9.88|11.3|9.9|11.25|9.85|0
1658739600000|2022-07-25 09:00:00|11.29|9.89|11.25|9.85|11.31|9.91|11.23|9.83|0
1658739900000|2022-07-25 09:05:00|11.23|9.83|11.14|9.74|11.23|9.83|11.03|9.63|0
1658740200000|2022-07-25 09:10:00|11.13|9.73|11.12|9.72|11.18|9.78|11.08|9.68|0
1658740500000|2022-07-25 09:15:00|11.13|9.73|11.07|9.67|11.18|9.78|11.07|9.67|0
1658740800000|2022-07-25 09:20:00|11.09|9.69|10.97|9.57|11.11|9.71|10.95|9.55|0
1658741100000|2022-07-25 09:25:00|10.98|9.58|11.07|9.67|11.07|9.67|10.97|9.57|0
1658741400000|2022-07-25 09:30:00|11.06|9.66|10.99|9.59|11.5|10.1|10.96|9.56|0
1658741700000|2022-07-25 09:35:00|11|9.6|10.98|9.58|11.02|9.62|10.88|9.48|0
1658742000000|2022-07-25 09:40:00|10.97|9.57|10.94|9.54|10.98|9.58|10.91|9.51|0
1658742300000|2022-07-25 09:45:00|10.95|9.55|10.87|9.47|11|9.6|10.86|9.46|0
1658742600000|2022-07-25 09:50:00|10.88|9.48|10.83|9.43|10.94|9.54|10.81|9.41|0
1658742900000|2022-07-25 09:55:00|10.81|9.41|10.73|9.33|10.82|9.42|10.73|9.33|0
1658743200000|2022-07-25 10:00:00|10.71|9.31|10.84|9.44|10.85|9.45|10.71|9.31|0
1658743500000|2022-07-25 10:05:00|10.83|9.43|10.85|9.45|10.88|9.48|10.83|9.43|0
1658743800000|2022-07-25 10:10:00|10.86|9.46|10.74|9.34|10.86|9.46|10.74|9.34|0
1658744100000|2022-07-25 10:15:00|10.75|9.35|10.74|9.34|10.75|9.35|10.67|9.27|0
1658744400000|2022-07-25 10:20:00|10.73|9.33|10.71|9.31|10.78|9.38|10.7|9.3|0
1658744700000|2022-07-25 10:25:00|10.72|9.32|10.73|9.33|10.76|9.36|10.69|9.29|0
1658745000000|2022-07-25 10:30:00|10.74|9.34|10.8|9.4|10.82|9.42|10.72|9.32|0
1658745300000|2022-07-25 10:35:00|10.81|9.41|10.75|9.35|10.81|9.41|10.75|9.35|0
1658745600000|2022-07-25 10:40:00|10.76|9.36|10.8|9.4|10.83|9.43|10.74|9.34|0
1658745900000|2022-07-25 10:45:00|10.79|9.39|10.73|9.33|10.79|9.39|10.71|9.31|0
1658746200000|2022-07-25 10:50:00|10.74|9.34|10.66|9.26|10.74|9.34|10.65|9.25|0
1658746500000|2022-07-25 10:55:00|10.69|9.29|10.62|9.22|10.7|9.3|10.62|9.22|0
1658746800000|2022-07-25 11:00:00|10.65|9.25|10.77|9.37|10.8|9.4|10.65|9.25|0
1658747100000|2022-07-25 11:05:00|10.76|9.36|10.7|9.3|10.77|9.37|10.7|9.3|0
1658747400000|2022-07-25 11:10:00|10.72|9.32|10.68|9.28|10.74|9.34|10.65|9.25|0
1658747700000|2022-07-25 11:15:00|10.69|9.29|10.68|9.28|10.7|9.3|10.67|9.27|0
1658748000000|2022-07-25 11:20:00|10.67|9.27|10.54|9.14|10.67|9.27|10.51|9.11|0
1658748300000|2022-07-25 11:25:00|10.53|9.13|10.59|9.19|10.63|9.23|10.5|9.1|0
1658748600000|2022-07-25 11:30:00|10.61|9.21|10.58|9.18|10.63|9.23|10.49|9.09|0
1658748900000|2022-07-25 11:35:00|10.57|9.17|10.63|9.23|10.65|9.25|10.57|9.17|0
1658749200000|2022-07-25 11:40:00|10.64|9.24|10.74|9.34|10.74|9.34|10.59|9.19|0
1658749500000|2022-07-25 11:45:00|10.73|9.33|10.84|9.44|10.89|9.49|10.69|9.29|0
1658749800000|2022-07-25 11:50:00|10.83|9.43|10.79|9.39|10.83|9.43|10.7|9.3|0
1658750100000|2022-07-25 11:55:00|10.81|9.41|10.77|9.37|10.83|9.43|10.75|9.35|0
1658750400000|2022-07-25 12:00:00|10.76|9.36|10.73|9.33|10.76|9.36|10.69|9.29|0
1658750700000|2022-07-25 12:05:00|10.72|9.32|10.68|9.28|10.79|9.39|10.67|9.27|0
1658751000000|2022-07-25 12:10:00|10.69|9.29|10.72|9.32|10.73|9.33|10.65|9.25|0
1658751300000|2022-07-25 12:15:00|10.69|9.29|10.7|9.3|10.8|9.4|10.68|9.28|0
1658751600000|2022-07-25 12:20:00|10.69|9.29|10.63|9.23|10.72|9.32|10.63|9.23|0
1658751900000|2022-07-25 12:25:00|10.64|9.24|10.76|9.36|10.77|9.37|10.62|9.22|0
1658752200000|2022-07-25 12:30:00|10.75|9.35|10.75|9.35|10.82|9.42|10.72|9.32|0
1658752500000|2022-07-25 12:35:00|10.77|9.37|10.98|9.58|11|9.6|10.77|9.37|0
1658752800000|2022-07-25 12:40:00|10.99|9.59|10.92|9.52|11.05|9.65|10.88|9.48|0
1658753100000|2022-07-25 12:45:00|10.93|9.53|11|9.6|11.01|9.61|10.92|9.52|0
1658753400000|2022-07-25 12:50:00|10.99|9.59|11.02|9.62|11.07|9.67|10.96|9.56|0
1658753700000|2022-07-25 12:55:00|11.01|9.61|10.95|9.55|11.01|9.61|10.88|9.48|0
1658754000000|2022-07-25 13:00:00|10.94|9.54|10.9|9.5|10.96|9.56|10.87|9.47|0
1658754300000|2022-07-25 13:05:00|10.91|9.51|11|9.6|11.01|9.61|10.9|9.5|0
1658754600000|2022-07-25 13:10:00|10.99|9.59|11.16|9.76|11.18|9.78|10.97|9.57|0
1658754900000|2022-07-25 13:15:00|11.15|9.75|11.04|9.64|11.16|9.76|11.04|9.64|0
1658755200000|2022-07-25 13:20:00|11.03|9.63|11.11|9.71|11.11|9.71|11.01|9.61|0
1658755500000|2022-07-25 13:25:00|11.1|9.7|11.27|9.87|11.28|9.88|11.08|9.68|0
1658755800000|2022-07-25 13:30:00|11.26|9.86|11.67|10.27|11.69|10.29|11.19|9.79|0
1658756100000|2022-07-25 13:35:00|11.64|10.24|11.29|9.89|11.91|10.51|11.28|9.88|0
1658756400000|2022-07-25 13:40:00|11.28|9.88|10.55|9.15|11.28|9.88|10.49|9.09|0
1658756700000|2022-07-25 13:45:00|10.58|9.18|10.78|9.38|10.89|9.49|10.53|9.13|0
1658757000000|2022-07-25 13:50:00|10.8|9.4|10.91|9.51|10.91|9.51|10.49|9.09|0
1658757300000|2022-07-25 13:55:00|10.9|9.5|10.61|9.21|10.94|9.54|10.36|8.96|0
1658757600000|2022-07-25 14:00:00|10.6|9.2|10.6|9.2|10.64|9.24|10.44|9.04|0
1658757900000|2022-07-25 14:05:00|10.58|9.18|10.68|9.28|10.96|9.56|10.54|9.14|0
1658758200000|2022-07-25 14:10:00|10.69|9.29|10.71|9.31|10.72|9.32|10.49|9.09|0
1658758500000|2022-07-25 14:15:00|10.75|9.35|10.85|9.45|10.93|9.53|10.64|9.24|0
1658758800000|2022-07-25 14:20:00|10.84|9.44|10.75|9.35|10.87|9.47|10.61|9.21|0
1658759100000|2022-07-25 14:25:00|10.74|9.34|10.87|9.47|11.27|9.87|10.63|9.23|0
1658759400000|2022-07-25 14:30:00|10.91|9.51|11.02|9.62|11.09|9.69|10.77|9.37|0
1658759700000|2022-07-25 14:35:00|11|9.6|10.93|9.53|11.21|9.81|10.9|9.5|0
1658760000000|2022-07-25 14:40:00|10.98|9.58|10.63|9.23|11.11|9.71|10.58|9.18|0
1658760300000|2022-07-25 14:45:00|10.65|9.25|10.58|9.18|10.67|9.27|10.5|9.1|0
1658760600000|2022-07-25 14:50:00|10.59|9.19|10.6|9.2|10.67|9.27|10.47|9.07|0
1658760900000|2022-07-25 14:55:00|10.61|9.21|10.6|9.2|10.85|9.45|10.4|9|0
1658761200000|2022-07-25 15:00:00|10.62|9.22|10.61|9.21|10.71|9.31|10.48|9.08|0
1658761500000|2022-07-25 15:05:00|10.6|9.2|10.52|9.12|10.68|9.28|10.43|9.03|0
1658761800000|2022-07-25 15:10:00|10.51|9.11|10.98|9.58|11.04|9.64|10.45|9.05|0
1658762100000|2022-07-25 15:15:00|11|9.6|10.89|9.49|11.1|9.7|10.85|9.45|0
1658762400000|2022-07-25 15:20:00|10.88|9.48|10.72|9.32|10.88|9.48|10.67|9.27|0
1658762700000|2022-07-25 15:25:00|10.73|9.33|10.52|9.12|10.89|9.49|10.49|9.09|0
1658763000000|2022-07-25 15:30:00|10.51|9.11|10.67|9.27|10.7|9.3|10.32|8.92|0
1658763300000|2022-07-25 15:35:00|10.59|9.19|10.67|9.27|10.7|9.3|10.53|9.13|0
1658763600000|2022-07-25 15:40:00|10.66|9.26|10.64|9.24|10.71|9.31|10.6|9.2|0
1658763900000|2022-07-25 15:45:00|10.66|9.26|10.59|9.19|10.66|9.26|10.45|9.05|0
1658764200000|2022-07-25 15:50:00|10.61|9.21|10.58|9.18|10.74|9.34|10.58|9.18|0
1658764500000|2022-07-25 15:55:00|10.6|9.2|10.61|9.21|10.7|9.3|10.55|9.15|0
1658764800000|2022-07-25 16:00:00|10.62|9.22|10.53|9.13|10.78|9.38|10.52|9.12|0
1658765100000|2022-07-25 16:05:00|10.54|9.14|10.72|9.32|10.72|9.32|10.53|9.13|0
1658765400000|2022-07-25 16:10:00|10.77|9.37|11.04|9.64|11.08|9.68|10.72|9.32|0
1658765700000|2022-07-25 16:15:00|11.01|9.61|11.04|9.64|11.18|9.78|10.97|9.57|0
1658766000000|2022-07-25 16:20:00|11.05|9.65|11.05|9.65|11.16|9.76|11|9.6|0
1658766300000|2022-07-25 16:25:00|11.06|9.66|10.91|9.51|11.09|9.69|10.88|9.48|0
1658766600000|2022-07-25 16:30:00|10.92|9.52|10.66|9.26|10.92|9.52|10.66|9.26|0
1658766900000|2022-07-25 16:35:00|10.65|9.25|10.73|9.33|10.74|9.34|10.63|9.23|0
1658767200000|2022-07-25 16:40:00|10.7|9.3|10.61|9.21|10.71|9.31|10.49|9.09|0
1658767500000|2022-07-25 16:45:00|10.57|9.17|10.39|8.99|10.61|9.21|10.35|8.95|0
1658767800000|2022-07-25 16:50:00|10.4|9|10.52|9.12|10.59|9.19|10.4|9|0
1658768100000|2022-07-25 16:55:00|10.56|9.16|10.65|9.25|10.66|9.26|10.52|9.12|0
1658768400000|2022-07-25 17:00:00|10.66|9.26|10.54|9.14|10.67|9.27|10.5|9.1|0
1658768700000|2022-07-25 17:05:00|10.53|9.13|10.47|9.07|10.65|9.25|10.45|9.05|0
1658769000000|2022-07-25 17:10:00|10.46|9.06|10.55|9.15|10.56|9.16|10.43|9.03|0
1658769300000|2022-07-25 17:15:00|10.54|9.14|10.58|9.18|10.63|9.23|10.54|9.14|0
1658769600000|2022-07-25 17:20:00|10.57|9.17|10.69|9.29|10.71|9.31|10.55|9.15|0
1658769900000|2022-07-25 17:25:00|10.66|9.26|10.82|9.42|10.82|9.42|10.66|9.26|0
1658770200000|2022-07-25 17:30:00|10.8|9.4|10.8|9.4|10.86|9.46|10.74|9.34|0
1658770500000|2022-07-25 17:35:00|10.84|9.44|11.08|9.68|11.09|9.69|10.82|9.42|0
1658770800000|2022-07-25 17:40:00|11.06|9.66|11.04|9.64|11.14|9.74|10.99|9.59|0
1658771100000|2022-07-25 17:45:00|11.05|9.65|11.06|9.66|11.08|9.68|10.98|9.58|0
1658771400000|2022-07-25 17:50:00|11.07|9.67|10.98|9.58|11.18|9.78|10.62|9.22|0
1658771700000|2022-07-25 17:55:00|10.99|9.59|11.02|9.62|11.02|9.62|10.97|9.57|0
1658772000000|2022-07-25 18:00:00|11.03|9.63|11.11|9.71|11.11|9.71|11|9.6|0
1658772300000|2022-07-25 18:05:00|11.12|9.72|11.06|9.66|11.13|9.73|10.94|9.54|0
1658772600000|2022-07-25 18:10:00|11.07|9.67|10.96|9.56|11.07|9.67|10.91|9.51|0
1658772900000|2022-07-25 18:15:00|10.97|9.57|11.14|9.74|11.16|9.76|10.94|9.54|0
1658773200000|2022-07-25 18:20:00|11.15|9.75|11.07|9.67|11.22|9.82|11.04|9.64|0
1658773500000|2022-07-25 18:25:00|11.09|9.69|11.12|9.72|11.18|9.78|11.05|9.65|0
1658773800000|2022-07-25 18:30:00|11.11|9.71|11.12|9.72|11.23|9.83|11.06|9.66|0
1658774100000|2022-07-25 18:35:00|11.11|9.71|11.03|9.63|11.12|9.72|10.95|9.55|0
1658774400000|2022-07-25 18:40:00|11.02|9.62|10.97|9.57|11.06|9.66|10.9|9.5|0
1658774700000|2022-07-25 18:45:00|10.96|9.56|11.21|9.81|11.31|9.91|10.96|9.56|0
1658775000000|2022-07-25 18:50:00|11.2|9.8|11.26|9.86|11.32|9.92|11.15|9.75|0
1658775300000|2022-07-25 18:55:00|11.25|9.85|11.31|9.91|11.37|9.97|11.04|9.64|0
1658775600000|2022-07-25 19:00:00|11.26|9.86|11.41|10.01|11.45|10.05|11.09|9.69|0
1658775900000|2022-07-25 19:05:00|11.45|10.05|11.34|9.94|11.53|10.13|11.32|9.92|0
1658776200000|2022-07-25 19:10:00|11.33|9.93|11.36|9.96|11.44|10.04|11.28|9.88|0
1658776500000|2022-07-25 19:15:00|11.34|9.94|11.3|9.9|11.48|10.08|11.24|9.84|0
1658776800000|2022-07-25 19:20:00|11.34|9.94|11.08|9.68|11.34|9.94|11.07|9.67|0
1658777100000|2022-07-25 19:25:00|11.07|9.67|11.27|9.87|11.3|9.9|11.04|9.64|0
1658777400000|2022-07-25 19:30:00|11.34|9.94|11.34|9.94|11.39|9.99|11.16|9.76|0
1658777700000|2022-07-25 19:35:00|11.32|9.92|10.98|9.58|11.32|9.92|10.95|9.55|0
1658778000000|2022-07-25 19:40:00|10.99|9.59|10.98|9.58|11.1|9.7|10.88|9.48|0
1658778300000|2022-07-25 19:45:00|10.96|9.56|10.86|9.46|11.02|9.62|10.56|9.16|0
1658778600000|2022-07-25 19:50:00|10.88|9.48|10.43|9.03|10.88|9.48|10.42|9.02|0
1658778900000|2022-07-25 19:55:00|10.4|9|10.29|8.89|10.42|9.02|10.16|8.76|0
1658779200000|2022-07-25 20:00:00|10.19|8.79|9.99|8.59|10.19|8.79|9.99|8.59|0
1658779500000|2022-07-25 20:05:00|10.01|8.61|10.22|8.82|10.47|9.07|10.01|8.61|0
1658779800000|2022-07-25 20:10:00|10.21|8.81|10.23|8.83|10.26|8.86|10.17|8.77|0
1658780100000|2022-07-25 20:15:00|10.32|8.72|10.78|9.18|10.82|9.22|10.27|8.67|0
1658780400000|2022-07-25 20:20:00|10.79|9.19|10.79|9.19|10.85|9.25|10.62|9.02|0
1658780700000|2022-07-25 20:25:00|10.8|9.2|10.83|9.23|10.85|9.25|10.74|9.14|0
1658781000000|2022-07-25 20:30:00|10.84|9.24|10.84|9.24|10.9|9.3|10.81|9.21|0
1658781300000|2022-07-25 20:35:00|10.83|9.23|10.82|9.22|10.86|9.26|10.81|9.21|0
1658781600000|2022-07-25 20:40:00|10.81|9.21|10.78|9.18|10.83|9.23|10.77|9.17|0
1658781900000|2022-07-25 20:45:00|10.77|9.17|10.77|9.17|10.77|9.17|10.74|9.14|0
1658782200000|2022-07-25 20:50:00|10.78|9.18|10.83|9.23|10.86|9.26|10.74|9.14|0
1658782500000|2022-07-25 20:55:00|10.84|9.24|10.87|9.27|10.87|9.27|10.8|9.2|0
1658782800000|2022-07-25 21:00:00|10.86|9.26|10.86|9.26|10.87|9.27|10.85|9.25|0
1658783100000|2022-07-25 21:05:00|10.85|9.25|10.95|9.35|10.96|9.36|10.85|9.25|0
1658783400000|2022-07-25 21:10:00|10.97|9.37|11.02|9.42|11.02|9.42|10.94|9.34|0
1658783700000|2022-07-25 21:15:00|11.03|9.43|11.05|9.45|11.06|9.46|11.03|9.43|0
1658784000000|2022-07-25 21:20:00|11.06|9.46|11.03|9.43|11.07|9.47|11.02|9.42|0
1658784300000|2022-07-25 21:25:00|11.02|9.42|11.03|9.43|11.07|9.47|11.02|9.42|0
1658784600000|2022-07-25 21:30:00|11.04|9.44|11.08|9.48|11.08|9.48|11.04|9.44|0
1658784900000|2022-07-25 21:35:00|11.09|9.49|11.13|9.53|11.14|9.54|11.09|9.49|0
1658785200000|2022-07-25 21:40:00|11.14|9.54|11.15|9.55|11.18|9.58|11.13|9.53|0
1658785500000|2022-07-25 21:45:00|11.14|9.54|11.18|9.58|11.2|9.6|11.13|9.53|0
1658785800000|2022-07-25 21:50:00|11.16|9.56|11.14|9.54|11.18|9.58|11.12|9.52|0
1658786100000|2022-07-25 21:55:00|11.15|9.55|11.13|9.53|11.15|9.55|11.1|9.5|0
1658786400000|2022-07-25 22:00:00|11.01|9.41|11.09|9.49|11.14|9.54|10.97|9.37|0
1658786700000|2022-07-25 22:05:00|11.1|9.5|11.06|9.46|11.1|9.5|11.04|9.44|0
1658787000000|2022-07-25 22:10:00|11.05|9.45|11.06|9.46|11.12|9.52|11.03|9.43|0
1658787300000|2022-07-25 22:15:00|11.05|9.45|11|9.4|11.05|9.45|10.98|9.38|0
1658787600000|2022-07-25 22:20:00|11.01|9.41|11.06|9.46|11.06|9.46|11.01|9.41|0
1658787900000|2022-07-25 22:25:00|11.07|9.47|11.09|9.49|11.11|9.51|11.07|9.47|0
1658788200000|2022-07-25 22:30:00|11.11|9.51|11.02|9.42|11.13|9.53|10.98|9.38|0
1658788500000|2022-07-25 22:35:00|11.01|9.41|10.99|9.39|11.01|9.41|10.93|9.33|0
1658788800000|2022-07-25 22:40:00|10.98|9.38|11|9.4|11.03|9.43|10.98|9.38|0
1658789100000|2022-07-25 22:45:00|10.99|9.39|11.04|9.44|11.05|9.45|10.99|9.39|0
1658789400000|2022-07-25 22:50:00|11.05|9.45|11.06|9.46|11.08|9.48|11.05|9.45|0
1658789700000|2022-07-25 22:55:00|11.07|9.47|10.98|9.38|11.09|9.49|10.97|9.37|0
1658790000000|2022-07-25 23:00:00|10.99|9.39|10.99|9.39|11.02|9.42|10.99|9.39|0
1658790300000|2022-07-25 23:05:00|10.97|9.37|11.03|9.43|11.03|9.43|10.97|9.37|0
1658790600000|2022-07-25 23:10:00|11.02|9.42|11.03|9.43|11.06|9.46|11.01|9.41|0
1658790900000|2022-07-25 23:15:00|11.04|9.44|11.04|9.44|11.07|9.47|11.04|9.44|0
1658791200000|2022-07-25 23:20:00|11.05|9.45|11.04|9.44|11.06|9.46|11.04|9.44|0
1658791500000|2022-07-25 23:25:00|11.05|9.45|11.16|9.56|11.17|9.57|11.05|9.45|0
1658791800000|2022-07-25 23:30:00|11.17|9.57|11.11|9.51|11.2|9.6|11.11|9.51|0
1658792100000|2022-07-25 23:35:00|11.12|9.52|11.17|9.57|11.19|9.59|11.12|9.52|0
1658792400000|2022-07-25 23:40:00|11.18|9.58|11.18|9.58|11.22|9.62|11.17|9.57|0
1658792700000|2022-07-25 23:45:00|11.14|9.54|11.13|9.53|11.17|9.57|11.11|9.51|0
1658793000000|2022-07-25 23:50:00|11.14|9.54|11.13|9.53|11.17|9.57|11.1|9.5|0
1658793300000|2022-07-25 23:55:00|11.14|9.54|11.08|9.48|11.14|9.54|11.07|9.47|0
1658793600000|2022-07-26 00:00:00|11.09|9.49|11.03|9.43|11.11|9.51|11.02|9.42|0
1658793900000|2022-07-26 00:05:00|11.02|9.42|11.04|9.44|11.12|9.52|10.98|9.38|0
1658794200000|2022-07-26 00:10:00|11.05|9.45|11.11|9.51|11.13|9.53|11.03|9.43|0
1658794500000|2022-07-26 00:15:00|11.12|9.52|11.11|9.51|11.24|9.64|11.06|9.46|0
1658794800000|2022-07-26 00:20:00|11.1|9.5|11.24|9.64|11.24|9.64|11.08|9.48|0
1658795100000|2022-07-26 00:25:00|11.23|9.63|11.13|9.53|11.23|9.63|11.1|9.5|0
1658795400000|2022-07-26 00:30:00|11.12|9.52|11.24|9.64|11.26|9.66|11.1|9.5|0
1658795700000|2022-07-26 00:35:00|11.25|9.65|11.2|9.6|11.3|9.7|11.17|9.57|0
1658796000000|2022-07-26 00:40:00|11.19|9.59|11.23|9.63|11.23|9.63|11.16|9.56|0
1658796300000|2022-07-26 00:45:00|11.25|9.65|11.29|9.69|11.36|9.76|11.23|9.63|0
1658796600000|2022-07-26 00:50:00|11.28|9.68|11.29|9.69|11.34|9.74|11.25|9.65|0
1658796900000|2022-07-26 00:55:00|11.3|9.7|11.23|9.63|11.33|9.73|11.22|9.62|0
1658797200000|2022-07-26 01:00:00|11.24|9.64|11.19|9.59|11.25|9.65|11.15|9.55|0
1658797500000|2022-07-26 01:05:00|11.17|9.57|11.15|9.55|11.23|9.63|11.15|9.55|0
1658797800000|2022-07-26 01:10:00|11.13|9.53|11.11|9.51|11.16|9.56|11.09|9.49|0
1658798100000|2022-07-26 01:15:00|11.1|9.5|11.06|9.46|11.13|9.53|11.04|9.44|0
1658798400000|2022-07-26 01:20:00|11.05|9.45|11.01|9.41|11.06|9.46|10.95|9.35|0
1658798700000|2022-07-26 01:25:00|11|9.4|10.9|9.3|11.04|9.44|10.88|9.28|0
1658799000000|2022-07-26 01:30:00|10.89|9.29|10.96|9.36|10.99|9.39|10.87|9.27|0
1658799300000|2022-07-26 01:35:00|10.95|9.35|11.3|9.7|11.32|9.72|10.95|9.35|0
1658799600000|2022-07-26 01:40:00|11.31|9.71|11.21|9.61|11.34|9.74|11.19|9.59|0
1658799900000|2022-07-26 01:45:00|11.22|9.62|11.32|9.72|11.35|9.75|11.22|9.62|0
1658800200000|2022-07-26 01:50:00|11.31|9.71|11.33|9.73|11.36|9.76|11.3|9.7|0
1658800500000|2022-07-26 01:55:00|11.34|9.74|11.35|9.75|11.4|9.8|11.32|9.72|0
1658800800000|2022-07-26 02:00:00|11.36|9.76|11.45|9.85|11.46|9.86|11.35|9.75|0
1658801100000|2022-07-26 02:05:00|11.46|9.86|11.34|9.74|11.46|9.86|11.33|9.73|0
1658801400000|2022-07-26 02:10:00|11.31|9.71|11.29|9.69|11.36|9.76|11.29|9.69|0
1658801700000|2022-07-26 02:15:00|11.3|9.7|11.34|9.74|11.36|9.76|11.29|9.69|0
1658802000000|2022-07-26 02:20:00|11.32|9.72|11.29|9.69|11.37|9.77|11.27|9.67|0
1658802300000|2022-07-26 02:25:00|11.3|9.7|11.28|9.68|11.31|9.71|11.26|9.66|0
1658802600000|2022-07-26 02:30:00|11.3|9.7|11.26|9.66|11.33|9.73|11.23|9.63|0
1658802900000|2022-07-26 02:35:00|11.24|9.64|11.16|9.56|11.24|9.64|11.09|9.49|0
1658803200000|2022-07-26 02:40:00|11.15|9.55|11.14|9.54|11.16|9.56|11.07|9.47|0
1658803500000|2022-07-26 02:45:00|11.12|9.52|11.05|9.45|11.13|9.53|11.05|9.45|0
1658803800000|2022-07-26 02:50:00|11.06|9.46|11.09|9.49|11.09|9.49|11.03|9.43|0
1658804100000|2022-07-26 02:55:00|11.1|9.5|11.15|9.55|11.18|9.58|11.09|9.49|0
1658804400000|2022-07-26 03:00:00|11.16|9.56|11.14|9.54|11.17|9.57|11.1|9.5|0
1658804700000|2022-07-26 03:05:00|11.13|9.53|11.11|9.51|11.13|9.53|11.08|9.48|0
1658805000000|2022-07-26 03:10:00|11.1|9.5|11.07|9.47|11.1|9.5|11.05|9.45|0
1658805300000|2022-07-26 03:15:00|11.08|9.48|11.1|9.5|11.11|9.51|11.06|9.46|0
1658805600000|2022-07-26 03:20:00|11.11|9.51|11.11|9.51|11.12|9.52|11.07|9.47|0
1658805900000|2022-07-26 03:25:00|11.09|9.49|11.09|9.49|11.14|9.54|11.09|9.49|0
1658806200000|2022-07-26 03:30:00|11.08|9.48|11.1|9.5|11.11|9.51|11.07|9.47|0
1658806500000|2022-07-26 03:35:00|11.09|9.49|11.14|9.54|11.15|9.55|11.07|9.47|0
1658806800000|2022-07-26 03:40:00|11.15|9.55|11.15|9.55|11.21|9.61|11.13|9.53|0
1658807100000|2022-07-26 03:45:00|11.16|9.56|11.21|9.61|11.21|9.61|11.16|9.56|0
1658807400000|2022-07-26 03:50:00|11.22|9.62|11.19|9.59|11.22|9.62|11.18|9.58|0
1658807700000|2022-07-26 03:55:00|11.18|9.58|11.14|9.54|11.19|9.59|11.14|9.54|0
1658808000000|2022-07-26 04:00:00|11.13|9.53|11.18|9.58|11.18|9.58|11.13|9.53|0
1658808300000|2022-07-26 04:05:00|11.17|9.57|11.19|9.59|11.2|9.6|11.16|9.56|0
1658808600000|2022-07-26 04:10:00|11.18|9.58|11.19|9.59|11.19|9.59|11.16|9.56|0
1658808900000|2022-07-26 04:15:00|11.18|9.58|11.22|9.62|11.22|9.62|11.17|9.57|0
1658809200000|2022-07-26 04:20:00|11.23|9.63|11.22|9.62|11.26|9.66|11.21|9.61|0
1658809500000|2022-07-26 04:25:00|11.23|9.63|11.27|9.67|11.28|9.68|11.23|9.63|0
1658809800000|2022-07-26 04:30:00|11.26|9.66|11.23|9.63|11.26|9.66|11.22|9.62|0
1658810100000|2022-07-26 04:35:00|11.24|9.64|11.25|9.65|11.25|9.65|11.23|9.63|0
1658810400000|2022-07-26 04:40:00|11.24|9.64|11.23|9.63|11.24|9.64|11.23|9.63|0
1658810700000|2022-07-26 04:45:00|11.21|9.61|11.2|9.6|11.21|9.61|11.19|9.59|0
1658811000000|2022-07-26 04:50:00|11.19|9.59|11.16|9.56|11.19|9.59|11.14|9.54|0
1658811300000|2022-07-26 04:55:00|11.15|9.55|11.15|9.55|11.16|9.56|11.12|9.52|0
1658811600000|2022-07-26 05:00:00|11.16|9.56|11.09|9.49|11.16|9.56|11.06|9.46|0
1658811900000|2022-07-26 05:05:00|11.07|9.47|11.18|9.58|11.2|9.6|11.07|9.47|0
1658812200000|2022-07-26 05:10:00|11.17|9.57|11.17|9.57|11.22|9.62|11.13|9.53|0
1658812500000|2022-07-26 05:15:00|11.16|9.56|11.21|9.61|11.31|9.71|11.09|9.49|0
1658812800000|2022-07-26 05:20:00|11.2|9.6|11.16|9.56|11.23|9.63|11.14|9.54|0
1658813100000|2022-07-26 05:25:00|11.15|9.55|11.13|9.53|11.16|9.56|11.1|9.5|0
1658813400000|2022-07-26 05:30:00|11.1|9.5|11.11|9.51|11.17|9.57|11.1|9.5|0
1658813700000|2022-07-26 05:35:00|11.1|9.5|11.17|9.57|11.17|9.57|11.08|9.48|0
1658814000000|2022-07-26 05:40:00|11.16|9.56|11.12|9.52|11.18|9.58|11.12|9.52|0
1658814300000|2022-07-26 05:45:00|11.13|9.53|11.1|9.5|11.15|9.55|11.08|9.48|0
1658814600000|2022-07-26 05:50:00|11.11|9.51|11.06|9.46|11.12|9.52|11.05|9.45|0
1658814900000|2022-07-26 05:55:00|11.05|9.45|11.06|9.46|11.09|9.49|11|9.4|0
1658815200000|2022-07-26 06:00:00|11.08|9.48|11.01|9.41|11.09|9.49|10.92|9.32|0
1658815500000|2022-07-26 06:05:00|11.02|9.42|11.1|9.5|11.1|9.5|11.01|9.41|0
1658815800000|2022-07-26 06:10:00|11.09|9.49|11.11|9.51|11.14|9.54|11.06|9.46|0
1658816100000|2022-07-26 06:15:00|11.12|9.52|11.17|9.57|11.18|9.58|11.09|9.49|0
1658816400000|2022-07-26 06:20:00|11.16|9.56|11.08|9.48|11.16|9.56|10.53|8.93|0
1658816700000|2022-07-26 06:25:00|11.07|9.47|11|9.4|11.08|9.48|10.99|9.39|0
1658817000000|2022-07-26 06:30:00|11.01|9.41|11.09|9.49|11.11|9.51|10.97|9.37|0
1658817300000|2022-07-26 06:35:00|11.1|9.5|11.02|9.42|11.19|9.59|11|9.4|0
1658817600000|2022-07-26 06:40:00|11.03|9.43|11.01|9.41|11.06|9.46|10.98|9.38|0
1658817900000|2022-07-26 06:45:00|11.02|9.42|11.08|9.48|11.1|9.5|10.99|9.39|0
1658818200000|2022-07-26 06:50:00|11.1|9.5|11.09|9.49|11.11|9.51|11.05|9.45|0
1658818500000|2022-07-26 06:55:00|11.11|9.51|11.06|9.46|11.14|9.54|11.05|9.45|0
1658818800000|2022-07-26 07:00:00|11.05|9.45|10.99|9.39|11.09|9.49|10.89|9.29|0
1658819100000|2022-07-26 07:05:00|10.88|9.48|10.95|9.55|10.97|9.57|10.84|9.44|0
1658819400000|2022-07-26 07:10:00|10.94|9.54|11.03|9.63|11.03|9.63|10.9|9.5|0
1658819700000|2022-07-26 07:15:00|11.04|9.64|10.84|9.44|11.09|9.69|10.84|9.44|0
1658820000000|2022-07-26 07:20:00|10.83|9.43|10.89|9.49|10.92|9.52|10.79|9.39|0
1658820300000|2022-07-26 07:25:00|10.88|9.48|10.84|9.44|10.89|9.49|10.75|9.35|0
1658820600000|2022-07-26 07:30:00|10.85|9.45|10.84|9.44|10.89|9.49|10.75|9.35|0
1658820900000|2022-07-26 07:35:00|10.85|9.45|10.9|9.5|10.95|9.55|10.82|9.42|0
1658821200000|2022-07-26 07:40:00|10.89|9.49|10.93|9.53|10.93|9.53|10.83|9.43|0
1658821500000|2022-07-26 07:45:00|10.92|9.52|10.8|9.4|10.93|9.53|10.79|9.39|0
1658821800000|2022-07-26 07:50:00|10.79|9.39|10.74|9.34|10.79|9.39|10.73|9.33|0
1658822100000|2022-07-26 07:55:00|10.75|9.35|10.73|9.33|10.78|9.38|10.66|9.26|0
1658822400000|2022-07-26 08:00:00|10.71|9.31|10.8|9.4|10.81|9.41|10.7|9.3|0
1658822700000|2022-07-26 08:05:00|10.78|9.38|10.88|9.48|10.91|9.51|10.78|9.38|0
1658823000000|2022-07-26 08:10:00|10.89|9.49|10.96|9.56|10.99|9.59|10.85|9.45|0
1658823300000|2022-07-26 08:15:00|10.97|9.57|10.91|9.51|11.02|9.62|10.91|9.51|0
1658823600000|2022-07-26 08:20:00|10.92|9.52|10.89|9.49|10.93|9.53|10.86|9.46|0
1658823900000|2022-07-26 08:25:00|10.88|9.48|10.85|9.45|10.91|9.51|10.83|9.43|0
1658824200000|2022-07-26 08:30:00|10.86|9.46|10.79|9.39|10.87|9.47|10.74|9.34|0
1658824500000|2022-07-26 08:35:00|10.8|9.4|10.82|9.42|10.87|9.47|10.79|9.39|0
1658824800000|2022-07-26 08:40:00|10.81|9.41|10.8|9.4|10.84|9.44|10.78|9.38|0
1658825100000|2022-07-26 08:45:00|10.81|9.41|10.84|9.44|10.88|9.48|10.78|9.38|0
1658825400000|2022-07-26 08:50:00|10.83|9.43|10.78|9.38|10.84|9.44|10.78|9.38|0
1658825700000|2022-07-26 08:55:00|10.77|9.37|10.82|9.42|10.83|9.43|10.74|9.34|0
1658826000000|2022-07-26 09:00:00|10.81|9.41|10.65|9.25|10.81|9.41|10.65|9.25|0
1658826300000|2022-07-26 09:05:00|10.66|9.26|10.69|9.29|10.73|9.33|10.6|9.2|0
1658826600000|2022-07-26 09:10:00|10.7|9.3|10.73|9.33|10.77|9.37|10.67|9.27|0
1658826900000|2022-07-26 09:15:00|10.74|9.34|10.8|9.4|10.82|9.42|10.72|9.32|0
1658827200000|2022-07-26 09:20:00|10.81|9.41|10.81|9.41|10.84|9.44|10.77|9.37|0
1658827500000|2022-07-26 09:25:00|10.82|9.42|10.88|9.48|10.9|9.5|10.81|9.41|0
1658827800000|2022-07-26 09:30:00|10.89|9.49|10.92|9.52|10.95|9.55|10.86|9.46|0
1658828100000|2022-07-26 09:35:00|10.91|9.51|10.89|9.49|10.98|9.58|10.86|9.46|0
1658828400000|2022-07-26 09:40:00|10.88|9.48|10.84|9.44|10.9|9.5|10.82|9.42|0
1658828700000|2022-07-26 09:45:00|10.83|9.43|10.77|9.37|10.84|9.44|10.72|9.32|0
1658829000000|2022-07-26 09:50:00|10.79|9.39|10.73|9.33|10.79|9.39|10.71|9.31|0
1658829300000|2022-07-26 09:55:00|10.74|9.34|10.74|9.34|10.76|9.36|10.72|9.32|0
1658829600000|2022-07-26 10:00:00|10.75|9.35|10.74|9.34|10.78|9.38|10.71|9.31|0
1658829900000|2022-07-26 10:05:00|10.75|9.35|10.77|9.37|10.83|9.43|10.66|9.26|0
1658830200000|2022-07-26 10:10:00|10.74|9.34|10.86|9.46|10.86|9.46|10.7|9.3|0
1658830500000|2022-07-26 10:15:00|10.85|9.45|10.97|9.57|10.97|9.57|10.81|9.41|0
1658830800000|2022-07-26 10:20:00|10.98|9.58|11.16|9.76|11.18|9.78|10.98|9.58|0
1658831100000|2022-07-26 10:25:00|11.15|9.75|11.09|9.69|11.24|9.84|11.06|9.66|0
1658831400000|2022-07-26 10:30:00|11.1|9.7|11.16|9.76|11.2|9.8|11|9.6|0
1658831700000|2022-07-26 10:35:00|11.17|9.77|11.18|9.78|11.24|9.84|11.16|9.76|0
1658832000000|2022-07-26 10:40:00|11.17|9.77|11.1|9.7|11.24|9.84|11.09|9.69|0
1658832300000|2022-07-26 10:45:00|11.09|9.69|11.02|9.62|11.09|9.69|11|9.6|0
1658832600000|2022-07-26 10:50:00|11.03|9.63|10.95|9.55|11.1|9.7|10.92|9.52|0
1658832900000|2022-07-26 10:55:00|10.96|9.56|11|9.6|11.03|9.63|10.95|9.55|0
1658833200000|2022-07-26 11:00:00|11.03|9.63|10.92|9.52|11.14|9.74|10.91|9.51|0
1658833500000|2022-07-26 11:05:00|10.94|9.54|10.99|9.59|11.01|9.61|10.89|9.49|0
1658833800000|2022-07-26 11:10:00|11|9.6|11.08|9.68|11.16|9.76|10.96|9.56|0
1658834100000|2022-07-26 11:15:00|11.07|9.67|11.12|9.72|11.12|9.72|11|9.6|0
1658834400000|2022-07-26 11:20:00|11.13|9.73|11.08|9.68|11.13|9.73|11.03|9.63|0
1658834700000|2022-07-26 11:25:00|11.07|9.67|10.96|9.56|11.08|9.68|10.91|9.51|0
1658835000000|2022-07-26 11:30:00|10.95|9.55|10.92|9.52|10.95|9.55|10.87|9.47|0
1658835300000|2022-07-26 11:35:00|10.93|9.53|10.91|9.51|10.97|9.57|10.89|9.49|0
1658835600000|2022-07-26 11:40:00|10.92|9.52|10.95|9.55|11|9.6|10.89|9.49|0
1658835900000|2022-07-26 11:45:00|10.94|9.54|10.88|9.48|10.95|9.55|10.88|9.48|0
1658836200000|2022-07-26 11:50:00|10.87|9.47|10.91|9.51|10.93|9.53|10.82|9.42|0
1658836500000|2022-07-26 11:55:00|10.93|9.53|11.03|9.63|11.05|9.65|10.91|9.51|0
1658836800000|2022-07-26 12:00:00|11.05|9.65|10.97|9.57|11.06|9.66|10.97|9.57|0
1658837100000|2022-07-26 12:05:00|10.96|9.56|10.92|9.52|10.97|9.57|10.9|9.5|0
1658837400000|2022-07-26 12:10:00|10.91|9.51|10.93|9.53|10.93|9.53|10.86|9.46|0
1658837700000|2022-07-26 12:15:00|10.94|9.54|11.09|9.69|11.11|9.71|10.91|9.51|0
1658838000000|2022-07-26 12:20:00|11.1|9.7|10.94|9.54|11.1|9.7|10.94|9.54|0
1658838300000|2022-07-26 12:25:00|10.93|9.53|10.91|9.51|10.95|9.55|10.87|9.47|0
1658838600000|2022-07-26 12:30:00|10.93|9.53|10.85|9.45|10.93|9.53|10.84|9.44|0
1658838900000|2022-07-26 12:35:00|10.84|9.44|10.83|9.43|10.88|9.48|10.77|9.37|0
1658839200000|2022-07-26 12:40:00|10.84|9.44|10.99|9.59|10.99|9.59|10.83|9.43|0
1658839500000|2022-07-26 12:45:00|10.98|9.58|11.14|9.74|11.16|9.76|10.97|9.57|0
1658839800000|2022-07-26 12:50:00|11.15|9.75|11.1|9.7|11.21|9.81|11.05|9.65|0
1658840100000|2022-07-26 12:55:00|11.11|9.71|11.01|9.61|11.14|9.74|11.01|9.61|0
1658840400000|2022-07-26 13:00:00|11.03|9.63|10.95|9.55|11.44|10.04|10.95|9.55|0
1658840700000|2022-07-26 13:05:00|10.93|9.53|11.11|9.71|11.11|9.71|10.9|9.5|0
1658841000000|2022-07-26 13:10:00|11.12|9.72|11.24|9.84|11.27|9.87|11.07|9.67|0
1658841300000|2022-07-26 13:15:00|11.25|9.85|11.28|9.88|11.32|9.92|11.24|9.84|0
1658841600000|2022-07-26 13:20:00|11.27|9.87|11.26|9.86|11.28|9.88|11.19|9.79|0
1658841900000|2022-07-26 13:25:00|11.24|9.84|11.08|9.68|11.36|9.96|11.03|9.63|0
1658842200000|2022-07-26 13:30:00|11.11|9.71|11.39|9.99|11.45|10.05|10.99|9.59|0
1658842500000|2022-07-26 13:35:00|11.4|10|11.19|9.79|11.5|10.1|11.15|9.75|0
1658842800000|2022-07-26 13:40:00|11.18|9.78|11.42|10.02|11.42|10.02|11.08|9.68|0
1658843100000|2022-07-26 13:45:00|11.44|10.04|11.7|10.3|11.74|10.34|11.38|9.98|0
1658843400000|2022-07-26 13:50:00|11.69|10.29|11.53|10.13|11.7|10.3|11.33|9.93|0
1658843700000|2022-07-26 13:55:00|11.51|10.11|11.51|10.11|11.63|10.23|11.42|10.02|0
1658844000000|2022-07-26 14:00:00|11.61|10.21|11.37|9.97|11.9|10.5|11.27|9.87|0
1658844300000|2022-07-26 14:05:00|11.35|9.95|11.45|10.05|11.49|10.09|11.3|9.9|0
1658844600000|2022-07-26 14:10:00|11.46|10.06|11.72|10.32|11.78|10.38|11.33|9.93|0
1658844900000|2022-07-26 14:15:00|11.69|10.29|11.7|10.3|11.78|10.38|11.56|10.16|0
1658845200000|2022-07-26 14:20:00|11.69|10.29|11.96|10.56|11.97|10.57|11.66|10.26|0
1658845500000|2022-07-26 14:25:00|11.95|10.55|11.87|10.47|11.99|10.59|11.8|10.4|0
1658845800000|2022-07-26 14:30:00|11.88|10.48|11.98|10.58|12.06|10.66|11.84|10.44|0
1658846100000|2022-07-26 14:35:00|11.96|10.56|11.93|10.53|12.06|10.66|11.84|10.44|0
1658846400000|2022-07-26 14:40:00|11.96|10.56|11.88|10.48|12.01|10.61|11.8|10.4|0
1658846700000|2022-07-26 14:45:00|11.86|10.46|11.82|10.42|11.87|10.47|11.74|10.34|0
1658847000000|2022-07-26 14:50:00|11.83|10.43|11.99|10.59|11.99|10.59|11.76|10.36|0
1658847300000|2022-07-26 14:55:00|12.03|10.63|11.66|10.26|12.07|10.67|11.66|10.26|0
1658847600000|2022-07-26 15:00:00|11.69|10.29|11.87|10.47|11.87|10.47|11.57|10.17|0
1658847900000|2022-07-26 15:05:00|11.88|10.48|12.1|10.7|12.17|10.77|11.88|10.48|0
1658848200000|2022-07-26 15:10:00|12.12|10.72|12.33|10.93|12.42|11.02|11.9|10.5|0
1658848500000|2022-07-26 15:15:00|12.29|10.89|12.37|10.97|12.42|11.02|12.25|10.85|0
1658848800000|2022-07-26 15:20:00|12.38|10.98|12.57|11.17|12.6|11.2|12.34|10.94|0
1658849100000|2022-07-26 15:25:00|12.55|11.15|12.96|11.56|12.96|11.56|12.54|11.14|0
1658849400000|2022-07-26 15:30:00|12.98|11.58|12.95|11.55|13.16|11.76|12.93|11.53|0
1658849700000|2022-07-26 15:35:00|12.97|11.57|13.1|11.7|13.19|11.79|12.94|11.54|0
1658850000000|2022-07-26 15:40:00|13.11|11.71|12.99|11.59|13.14|11.74|12.89|11.49|0
1658850300000|2022-07-26 15:45:00|12.97|11.57|13.15|11.75|13.17|11.77|12.96|11.56|0
1658850600000|2022-07-26 15:50:00|13.18|11.78|13.4|12|13.45|12.05|13.04|11.64|0
1658850900000|2022-07-26 15:55:00|13.41|12.01|13.39|11.99|13.44|12.04|13.24|11.84|0
1658851200000|2022-07-26 16:00:00|13.41|12.01|13.23|11.83|13.5|12.1|13.23|11.83|0
1658851500000|2022-07-26 16:05:00|13.25|11.85|13.29|11.89|13.42|12.02|13.18|11.78|0
1658851800000|2022-07-26 16:10:00|13.3|11.9|13.37|11.97|13.48|12.08|13.29|11.89|0
1658852100000|2022-07-26 16:15:00|13.36|11.96|13.21|11.81|13.36|11.96|13.12|11.72|0
1658852400000|2022-07-26 16:20:00|13.2|11.8|13.07|11.67|13.34|11.94|13.03|11.63|0
1658852700000|2022-07-26 16:25:00|13.04|11.64|13.04|11.64|13.18|11.78|12.98|11.58|0
1658853000000|2022-07-26 16:30:00|13.03|11.63|12.81|11.41|13.03|11.63|12.81|11.41|0
1658853300000|2022-07-26 16:35:00|12.8|11.4|12.97|11.57|12.98|11.58|12.77|11.37|0
1658853600000|2022-07-26 16:40:00|12.98|11.58|13.15|11.75|13.16|11.76|12.98|11.58|0
1658853900000|2022-07-26 16:45:00|13.13|11.73|12.99|11.59|13.2|11.8|12.93|11.53|0
1658854200000|2022-07-26 16:50:00|12.98|11.58|12.38|10.98|12.99|11.59|12.38|10.98|0
1658854500000|2022-07-26 16:55:00|12.4|11|12.41|11.01|12.45|11.05|12.31|10.91|0
1658854800000|2022-07-26 17:00:00|12.39|10.99|12.2|10.8|12.48|11.08|12.2|10.8|0
1658855100000|2022-07-26 17:05:00|12.19|10.79|11.79|10.39|12.28|10.88|11.78|10.38|0
1658855400000|2022-07-26 17:10:00|11.76|10.36|11.92|10.52|11.93|10.53|11.69|10.29|0
1658855700000|2022-07-26 17:15:00|11.91|10.51|12.04|10.64|12.05|10.65|11.91|10.51|0
1658856000000|2022-07-26 17:20:00|12.02|10.62|11.88|10.48|12.06|10.66|11.79|10.39|0
1658856300000|2022-07-26 17:25:00|11.9|10.5|11.76|10.36|11.96|10.56|11.72|10.32|0
1658856600000|2022-07-26 17:30:00|11.74|10.34|12.1|10.7|12.1|10.7|11.72|10.32|0
1658856900000|2022-07-26 17:35:00|12.11|10.71|12.11|10.71|12.14|10.74|12|10.6|0
1658857200000|2022-07-26 17:40:00|12.12|10.72|12.06|10.66|12.16|10.76|12.03|10.63|0
1658857500000|2022-07-26 17:45:00|12.05|10.65|12.19|10.79|12.23|10.83|12.05|10.65|0
1658857800000|2022-07-26 17:50:00|12.17|10.77|12.1|10.7|12.21|10.81|12.04|10.64|0
1658858100000|2022-07-26 17:55:00|12.09|10.69|12.24|10.84|12.24|10.84|12.05|10.65|0
1658858400000|2022-07-26 18:00:00|12.22|10.82|11.84|10.44|12.24|10.84|11.8|10.4|0
1658858700000|2022-07-26 18:05:00|11.82|10.42|12.19|10.79|12.22|10.82|11.68|10.28|0
1658859000000|2022-07-26 18:10:00|12.15|10.75|12.16|10.76|12.26|10.86|12.07|10.67|0
1658859300000|2022-07-26 18:15:00|12.18|10.78|12.38|10.98|12.41|11.01|12.16|10.76|0
1658859600000|2022-07-26 18:20:00|12.39|10.99|12.36|10.96|12.48|11.08|12.31|10.91|0
1658859900000|2022-07-26 18:25:00|12.38|10.98|12.63|11.23|12.64|11.24|12.35|10.95|0
1658860200000|2022-07-26 18:30:00|12.64|11.24|12.72|11.32|12.75|11.35|12.61|11.21|0
1658860500000|2022-07-26 18:35:00|12.71|11.31|12.96|11.56|12.96|11.56|12.61|11.21|0
1658860800000|2022-07-26 18:40:00|12.94|11.54|13.03|11.63|13.11|11.71|12.86|11.46|0
1658861100000|2022-07-26 18:45:00|13.04|11.64|13.11|11.71|13.11|11.71|12.94|11.54|0
1658861400000|2022-07-26 18:50:00|13.09|11.69|12.91|11.51|13.14|11.74|12.82|11.42|0
1658861700000|2022-07-26 18:55:00|12.92|11.52|12.85|11.45|13.02|11.62|12.84|11.44|0
1658862000000|2022-07-26 19:00:00|12.88|11.48|13.12|11.72|13.13|11.73|12.81|11.41|0
1658862300000|2022-07-26 19:05:00|13.1|11.7|13.17|11.77|13.29|11.89|13.06|11.66|0
1658862600000|2022-07-26 19:10:00|13.19|11.79|12.91|11.51|13.23|11.83|12.82|11.42|0
1658862900000|2022-07-26 19:15:00|12.89|11.49|12.87|11.47|12.93|11.53|12.76|11.36|0
1658863200000|2022-07-26 19:20:00|12.88|11.48|12.54|11.14|12.88|11.48|12.39|10.99|0
1658863500000|2022-07-26 19:25:00|12.52|11.12|12.48|11.08|12.66|11.26|12.47|11.07|0
1658863800000|2022-07-26 19:30:00|12.44|11.04|12.41|11.01|12.59|11.19|12.34|10.94|0
1658864100000|2022-07-26 19:35:00|12.39|10.99|12.3|10.9|12.52|11.12|12.28|10.88|0
1658864400000|2022-07-26 19:40:00|12.28|10.88|12.51|11.11|12.57|11.17|12.24|10.84|0
1658864700000|2022-07-26 19:45:00|12.5|11.1|13.07|11.67|13.41|12.01|12.46|11.06|0
1658865000000|2022-07-26 19:50:00|13.04|11.64|12.69|11.29|13.2|11.8|12.69|11.29|0
1658865300000|2022-07-26 19:55:00|12.65|11.25|12.56|11.16|12.68|11.28|12.24|10.84|0
1658865600000|2022-07-26 20:00:00|12.58|11.18|12.6|11.2|12.97|11.57|11.78|10.38|0
1658865900000|2022-07-26 20:05:00|12.54|11.14|11.99|10.59|12.56|11.16|11.93|10.53|0
1658866200000|2022-07-26 20:10:00|12.01|10.61|12.1|10.7|12.1|10.7|11.87|10.47|0
1658866500000|2022-07-26 20:15:00|12.12|10.52|11.84|10.24|12.2|10.6|11.72|10.12|0
1658866800000|2022-07-26 20:20:00|11.85|10.25|11.84|10.24|11.92|10.32|11.82|10.22|0
1658867100000|2022-07-26 20:25:00|11.82|10.22|11.8|10.2|11.91|10.31|11.79|10.19|0
1658867400000|2022-07-26 20:30:00|11.81|10.21|11.77|10.17|11.82|10.22|11.75|10.15|0
1658867700000|2022-07-26 20:35:00|11.75|10.15|11.68|10.08|11.77|10.17|11.61|10.01|0
1658868000000|2022-07-26 20:40:00|11.65|10.05|11.72|10.12|11.76|10.16|11.63|10.03|0
1658868300000|2022-07-26 20:45:00|11.69|10.09|11.61|10.01|11.73|10.13|11.59|9.99|0
1658868600000|2022-07-26 20:50:00|11.62|10.02|11.62|10.02|11.67|10.07|11.58|9.98|0
1658868900000|2022-07-26 20:55:00|11.64|10.04|11.46|9.86|11.67|10.07|11.44|9.84|0
1658869200000|2022-07-26 21:00:00|11.45|9.85|11.53|9.93|11.6|10|11.44|9.84|0
1658869500000|2022-07-26 21:05:00|11.51|9.91|11.43|9.83|11.53|9.93|11.43|9.83|0
1658869800000|2022-07-26 21:10:00|11.44|9.84|11.43|9.83|11.44|9.84|11.42|9.82|0
1658870100000|2022-07-26 21:15:00|11.44|9.84|11.41|9.81|11.44|9.84|11.4|9.8|0
1658870400000|2022-07-26 21:20:00|11.4|9.8|11.45|9.85|11.46|9.86|11.38|9.78|0
1658870700000|2022-07-26 21:25:00|11.4|9.8|11.38|9.78|11.42|9.82|11.36|9.76|0
1658871000000|2022-07-26 21:30:00|11.4|9.8|11.38|9.78|11.41|9.81|11.36|9.76|0
1658871300000|2022-07-26 21:35:00|11.37|9.77|11.42|9.82|11.44|9.84|11.37|9.77|0
1658871600000|2022-07-26 21:40:00|11.47|9.87|11.53|9.93|11.56|9.96|11.47|9.87|0
1658871900000|2022-07-26 21:45:00|11.51|9.91|11.51|9.91|11.54|9.94|11.5|9.9|0
1658872200000|2022-07-26 21:50:00|11.52|9.92|11.51|9.91|11.53|9.93|11.51|9.91|0
1658872500000|2022-07-26 21:55:00|11.49|9.89|11.41|9.81|11.51|9.91|11.39|9.79|0
1658872800000|2022-07-26 22:00:00|11.42|9.82|11.13|9.53|11.42|9.82|11.13|9.53|0
1658873100000|2022-07-26 22:05:00|11.07|9.47|10.69|9.09|11.09|9.49|10.68|9.08|0
1658873400000|2022-07-26 22:10:00|10.58|8.98|10.34|8.74|10.61|9.01|10.3|8.7|0
1658873700000|2022-07-26 22:15:00|10.35|8.75|10.5|8.9|10.5|8.9|10.34|8.74|0
1658874000000|2022-07-26 22:20:00|10.48|8.88|10.48|8.88|10.54|8.94|10.46|8.86|0
1658874300000|2022-07-26 22:25:00|10.47|8.87|10.57|8.97|10.57|8.97|10.47|8.87|0
1658874600000|2022-07-26 22:30:00|10.55|8.95|10.45|8.85|10.56|8.96|10.45|8.85|0
1658874900000|2022-07-26 22:35:00|10.46|8.86|10.7|9.1|10.7|9.1|10.45|8.85|0
1658875200000|2022-07-26 22:40:00|10.69|9.09|10.74|9.14|10.79|9.19|10.67|9.07|0
1658875500000|2022-07-26 22:45:00|10.73|9.13|10.81|9.21|10.83|9.23|10.7|9.1|0
1658875800000|2022-07-26 22:50:00|10.8|9.2|10.85|9.25|10.87|9.27|10.79|9.19|0
1658876100000|2022-07-26 22:55:00|10.84|9.24|10.78|9.18|10.85|9.25|10.76|9.16|0
1658876400000|2022-07-26 23:00:00|10.75|9.15|10.79|9.19|10.79|9.19|10.68|9.08|0
1658876700000|2022-07-26 23:05:00|10.77|9.17|10.71|9.11|10.82|9.22|10.69|9.09|0
1658877000000|2022-07-26 23:10:00|10.72|9.12|10.64|9.04|10.75|9.15|10.6|9|0
1658877300000|2022-07-26 23:15:00|10.63|9.03|10.65|9.05|10.69|9.09|10.6|9|0
1658877600000|2022-07-26 23:20:00|10.64|9.04|10.67|9.07|10.71|9.11|10.64|9.04|0
1658877900000|2022-07-26 23:25:00|10.66|9.06|10.58|8.98|10.67|9.07|10.58|8.98|0
1658878200000|2022-07-26 23:30:00|10.57|8.97|10.55|8.95|10.57|8.97|10.5|8.9|0
1658878500000|2022-07-26 23:35:00|10.54|8.94|10.45|8.85|10.54|8.94|10.43|8.83|0
1658878800000|2022-07-26 23:40:00|10.44|8.84|10.42|8.82|10.47|8.87|10.38|8.78|0
1658879100000|2022-07-26 23:45:00|10.41|8.81|10.35|8.75|10.45|8.85|10.35|8.75|0
1658879400000|2022-07-26 23:50:00|10.34|8.74|10.29|8.69|10.35|8.75|10.28|8.68|0
1658879700000|2022-07-26 23:55:00|10.28|8.68|10.39|8.79|10.4|8.8|10.28|8.68|0
1658880000000|2022-07-27 00:00:00|10.38|8.78|10.54|8.94|10.56|8.96|10.34|8.74|0
1658880300000|2022-07-27 00:05:00|10.53|8.93|10.38|8.78|10.53|8.93|10.35|8.75|0
1658880600000|2022-07-27 00:10:00|10.39|8.79|10.39|8.79|10.43|8.83|10.36|8.76|0
1658880900000|2022-07-27 00:15:00|10.36|8.76|10.31|8.71|10.36|8.76|10.28|8.68|0
1658881200000|2022-07-27 00:20:00|10.3|8.7|10.34|8.74|10.4|8.8|10.27|8.67|0
1658881500000|2022-07-27 00:25:00|10.36|8.76|10.36|8.76|10.38|8.78|10.32|8.72|0
1658881800000|2022-07-27 00:30:00|10.37|8.77|10.72|9.12|10.75|9.15|10.37|8.77|0
1658882100000|2022-07-27 00:35:00|10.71|9.11|10.73|9.13|10.76|9.16|10.71|9.11|0
1658882400000|2022-07-27 00:40:00|10.72|9.12|10.67|9.07|10.76|9.16|10.67|9.07|0
1658882700000|2022-07-27 00:45:00|10.64|9.04|10.72|9.12|10.76|9.16|10.62|9.02|0
1658883000000|2022-07-27 00:50:00|10.71|9.11|10.74|9.14|10.74|9.14|10.68|9.08|0
1658883300000|2022-07-27 00:55:00|10.72|9.12|10.72|9.12|10.72|9.12|10.66|9.06|0
1658883600000|2022-07-27 01:00:00|10.73|9.13|10.69|9.09|10.73|9.13|10.66|9.06|0
1658883900000|2022-07-27 01:05:00|10.7|9.1|10.72|9.12|10.74|9.14|10.7|9.1|0
1658884200000|2022-07-27 01:10:00|10.73|9.13|10.76|9.16|10.76|9.16|10.71|9.11|0
1658884500000|2022-07-27 01:15:00|10.75|9.15|10.85|9.25|10.87|9.27|10.75|9.15|0
1658884800000|2022-07-27 01:20:00|10.83|9.23|10.89|9.29|10.91|9.31|10.81|9.21|0
1658885100000|2022-07-27 01:25:00|10.88|9.28|10.93|9.33|10.96|9.36|10.88|9.28|0
1658885400000|2022-07-27 01:30:00|10.94|9.34|10.81|9.21|10.96|9.36|10.77|9.17|0
1658885700000|2022-07-27 01:35:00|10.82|9.22|10.85|9.25|10.88|9.28|10.79|9.19|0
1658886000000|2022-07-27 01:40:00|10.84|9.24|10.91|9.31|10.92|9.32|10.84|9.24|0
1658886300000|2022-07-27 01:45:00|10.9|9.3|10.8|9.2|10.91|9.31|10.8|9.2|0
1658886600000|2022-07-27 01:50:00|10.81|9.21|10.81|9.21|10.87|9.27|10.81|9.21|0
1658886900000|2022-07-27 01:55:00|10.82|9.22|10.82|9.22|10.85|9.25|10.79|9.19|0
1658887200000|2022-07-27 02:00:00|10.81|9.21|10.76|9.16|10.81|9.21|10.71|9.11|0
1658887500000|2022-07-27 02:05:00|10.77|9.17|10.78|9.18|10.81|9.21|10.76|9.16|0
1658887800000|2022-07-27 02:10:00|10.79|9.19|10.84|9.24|10.88|9.28|10.79|9.19|0
1658888100000|2022-07-27 02:15:00|10.83|9.23|10.83|9.23|10.87|9.27|10.83|9.23|0
1658888400000|2022-07-27 02:20:00|10.81|9.21|10.79|9.19|10.83|9.23|10.78|9.18|0
1658888700000|2022-07-27 02:25:00|10.78|9.18|10.84|9.24|10.84|9.24|10.77|9.17|0
1658889000000|2022-07-27 02:30:00|10.82|9.22|10.82|9.22|10.83|9.23|10.77|9.17|0
1658889300000|2022-07-27 02:35:00|10.83|9.23|10.81|9.21|10.83|9.23|10.8|9.2|0
1658889600000|2022-07-27 02:40:00|10.82|9.22|10.83|9.23|10.83|9.23|10.81|9.21|0
1658889900000|2022-07-27 02:45:00|10.82|9.22|10.81|9.21|10.83|9.23|10.78|9.18|0
1658890200000|2022-07-27 02:50:00|10.79|9.19|10.72|9.12|10.79|9.19|10.7|9.1|0
1658890500000|2022-07-27 02:55:00|10.73|9.13|10.73|9.13|10.76|9.16|10.71|9.11|0
1658890800000|2022-07-27 03:00:00|10.72|9.12|10.71|9.11|10.75|9.15|10.69|9.09|0
1658891100000|2022-07-27 03:05:00|10.69|9.09|10.66|9.06|10.72|9.12|10.64|9.04|0
1658891400000|2022-07-27 03:10:00|10.65|9.05|10.61|9.01|10.66|9.06|10.61|9.01|0
1658891700000|2022-07-27 03:15:00|10.62|9.02|10.64|9.04|10.65|9.05|10.58|8.98|0
1658892000000|2022-07-27 03:20:00|10.63|9.03|10.64|9.04|10.68|9.08|10.63|9.03|0
1658892300000|2022-07-27 03:25:00|10.63|9.03|10.66|9.06|10.67|9.07|10.63|9.03|0
1658892600000|2022-07-27 03:30:00|10.65|9.05|10.67|9.07|10.68|9.08|10.65|9.05|0
1658892900000|2022-07-27 03:35:00|10.66|9.06|10.68|9.08|10.69|9.09|10.65|9.05|0
1658893200000|2022-07-27 03:40:00|10.69|9.09|10.69|9.09|10.71|9.11|10.68|9.08|0
1658893500000|2022-07-27 03:45:00|10.68|9.08|10.69|9.09|10.69|9.09|10.66|9.06|0
1658893800000|2022-07-27 03:50:00|10.68|9.08|10.68|9.08|10.7|9.1|10.68|9.08|0
1658894100000|2022-07-27 03:55:00|10.67|9.07|10.68|9.08|10.68|9.08|10.65|9.05|0
1658894400000|2022-07-27 04:00:00|10.66|9.06|10.66|9.06|10.68|9.08|10.65|9.05|0
1658894700000|2022-07-27 04:05:00|10.67|9.07|10.63|9.03|10.67|9.07|10.63|9.03|0
1658895000000|2022-07-27 04:10:00|10.61|9.01|10.6|9|10.62|9.02|10.6|9|0
1658895300000|2022-07-27 04:15:00|10.59|8.99|10.61|9.01|10.62|9.02|10.55|8.95|0
1658895600000|2022-07-27 04:20:00|10.6|9|10.57|8.97|10.6|9|10.57|8.97|0
1658895900000|2022-07-27 04:25:00|10.56|8.96|10.58|8.98|10.58|8.98|10.56|8.96|0
1658896200000|2022-07-27 04:30:00|10.57|8.97|10.61|9.01|10.62|9.02|10.57|8.97|0
1658896500000|2022-07-27 04:35:00|10.62|9.02|10.59|8.99|10.62|9.02|10.58|8.98|0
1658896800000|2022-07-27 04:40:00|10.57|8.97|10.51|8.91|10.58|8.98|10.51|8.91|0
1658897100000|2022-07-27 04:45:00|10.5|8.9|10.36|8.76|10.52|8.92|10.36|8.76|0
1658897400000|2022-07-27 04:50:00|10.34|8.74|10.34|8.74|10.38|8.78|10.28|8.68|0
1658897700000|2022-07-27 04:55:00|10.35|8.75|10.33|8.73|10.37|8.77|10.32|8.72|0
1658898000000|2022-07-27 05:00:00|10.32|8.72|10.38|8.78|10.39|8.79|10.31|8.71|0
1658898300000|2022-07-27 05:05:00|10.39|8.79|10.36|8.76|10.41|8.81|10.36|8.76|0
1658898600000|2022-07-27 05:10:00|10.37|8.77|10.45|8.85|10.51|8.91|10.36|8.76|0
1658898900000|2022-07-27 05:15:00|10.43|8.83|10.49|8.89|10.49|8.89|10.4|8.8|0
1658899200000|2022-07-27 05:20:00|10.48|8.88|10.52|8.92|10.54|8.94|10.48|8.88|0
1658899500000|2022-07-27 05:25:00|10.54|8.94|10.42|8.82|10.55|8.95|10.42|8.82|0
1658899800000|2022-07-27 05:30:00|10.41|8.81|10.42|8.82|10.44|8.84|10.35|8.75|0
1658900100000|2022-07-27 05:35:00|10.43|8.83|10.47|8.87|10.47|8.87|10.38|8.78|0
1658900400000|2022-07-27 05:40:00|10.48|8.88|10.45|8.85|10.5|8.9|10.45|8.85|0
1658900700000|2022-07-27 05:45:00|10.46|8.86|10.52|8.92|10.54|8.94|10.45|8.85|0
1658901000000|2022-07-27 05:50:00|10.5|8.9|10.58|8.98|10.6|9|10.5|8.9|0
1658901300000|2022-07-27 05:55:00|10.57|8.97|10.52|8.92|10.58|8.98|10.5|8.9|0
1658901600000|2022-07-27 06:00:00|10.56|8.96|10.4|8.8|10.58|8.98|10.4|8.8|0
1658901900000|2022-07-27 06:05:00|10.41|8.81|10.45|8.85|10.48|8.88|10.41|8.81|0
1658902200000|2022-07-27 06:10:00|10.44|8.84|10.46|8.86|10.47|8.87|10.42|8.82|0
1658902500000|2022-07-27 06:15:00|10.45|8.85|10.56|8.96|10.56|8.96|10.44|8.84|0
1658902800000|2022-07-27 06:20:00|10.58|8.98|10.53|8.93|10.58|8.98|10.49|8.89|0
1658903100000|2022-07-27 06:25:00|10.54|8.94|10.53|8.93|10.57|8.97|10.47|8.87|0
1658903400000|2022-07-27 06:30:00|10.55|8.95|10.53|8.93|10.57|8.97|10.46|8.86|0
1658903700000|2022-07-27 06:35:00|10.52|8.92|10.56|8.96|10.56|8.96|10.48|8.88|0
1658904000000|2022-07-27 06:40:00|10.55|8.95|10.54|8.94|10.56|8.96|10.5|8.9|0
1658904300000|2022-07-27 06:45:00|10.53|8.93|10.63|9.03|10.63|9.03|10.52|8.92|0
1658904600000|2022-07-27 06:50:00|10.64|9.04|10.58|8.98|10.68|9.08|10.58|8.98|0
1658904900000|2022-07-27 06:55:00|10.59|8.99|10.63|9.03|10.63|9.03|10.56|8.96|0
1658905200000|2022-07-27 07:00:00|10.62|9.02|10.52|8.92|10.65|9.05|10.51|8.91|0
1658905500000|2022-07-27 07:05:00|10.42|9.02|10.41|9.01|10.44|9.04|10.34|8.94|0
1658905800000|2022-07-27 07:10:00|10.43|9.03|10.42|9.02|10.44|9.04|10.32|8.92|0
1658906100000|2022-07-27 07:15:00|10.43|9.03|10.33|8.93|11.29|9.89|10.31|8.91|0
1658906400000|2022-07-27 07:20:00|10.34|8.94|10.43|9.03|10.53|9.13|10.32|8.92|0
1658906700000|2022-07-27 07:25:00|10.44|9.04|10.41|9.01|10.49|9.09|10.39|8.99|0
1658907000000|2022-07-27 07:30:00|10.4|9|10.48|9.08|10.49|9.09|10.38|8.98|0
1658907300000|2022-07-27 07:35:00|10.47|9.07|10.43|9.03|10.48|9.08|10.43|9.03|0
1658907600000|2022-07-27 07:40:00|10.42|9.02|10.51|9.11|10.54|9.14|10.41|9.01|0
1658907900000|2022-07-27 07:45:00|10.52|9.12|10.43|9.03|10.54|9.14|10.39|8.99|0
1658908200000|2022-07-27 07:50:00|10.42|9.02|10.62|9.22|10.64|9.24|10.42|9.02|0
1658908500000|2022-07-27 07:55:00|10.64|9.24|10.55|9.15|10.64|9.24|10.55|9.15|0
1658908800000|2022-07-27 08:00:00|10.56|9.16|10.42|9.02|10.57|9.17|10.42|9.02|0
1658909100000|2022-07-27 08:05:00|10.43|9.03|10.25|8.85|10.44|9.04|10.14|8.74|0
1658909400000|2022-07-27 08:10:00|10.24|8.84|10.26|8.86|10.26|8.86|10.18|8.78|0
1658909700000|2022-07-27 08:15:00|10.25|8.85|10.3|8.9|10.38|8.98|10.1|8.7|0
1658910000000|2022-07-27 08:20:00|10.29|8.89|10.34|8.94|10.36|8.96|10.27|8.87|0
1658910300000|2022-07-27 08:25:00|10.35|8.95|10.35|8.95|10.39|8.99|10.32|8.92|0
1658910600000|2022-07-27 08:30:00|10.34|8.94|10.27|8.87|10.34|8.94|10.22|8.82|0
1658910900000|2022-07-27 08:35:00|10.28|8.88|10.31|8.91|10.33|8.93|10.23|8.83|0
1658911200000|2022-07-27 08:40:00|10.3|8.9|10.27|8.87|10.37|8.97|10.25|8.85|0
1658911500000|2022-07-27 08:45:00|10.26|8.86|10.26|8.86|10.31|8.91|10.25|8.85|0
1658911800000|2022-07-27 08:50:00|10.27|8.87|10.25|8.85|10.31|8.91|10.19|8.79|0
1658912100000|2022-07-27 08:55:00|10.24|8.84|10.31|8.91|10.31|8.91|10.24|8.84|0
1658912400000|2022-07-27 09:00:00|10.32|8.92|10.26|8.86|10.35|8.95|10.24|8.84|0
1658912700000|2022-07-27 09:05:00|10.25|8.85|10.22|8.82|10.26|8.86|10.21|8.81|0
1658913000000|2022-07-27 09:10:00|10.24|8.84|10.34|8.94|10.34|8.94|10.22|8.82|0
1658913300000|2022-07-27 09:15:00|10.33|8.93|10.3|8.9|10.34|8.94|10.28|8.88|0
1658913600000|2022-07-27 09:20:00|10.29|8.89|10.35|8.95|10.35|8.95|10.28|8.88|0
1658913900000|2022-07-27 09:25:00|10.34|8.94|10.52|9.12|10.73|9.33|10.33|8.93|0
1658914200000|2022-07-27 09:30:00|10.51|9.11|10.46|9.06|10.54|9.14|10.44|9.04|0
1658914500000|2022-07-27 09:35:00|10.45|9.05|10.47|9.07|10.53|9.13|10.38|8.98|0
1658914800000|2022-07-27 09:40:00|10.46|9.06|10.48|9.08|10.52|9.12|10.44|9.04|0
1658915100000|2022-07-27 09:45:00|10.49|9.09|10.6|9.2|10.62|9.22|10.48|9.08|0
1658915400000|2022-07-27 09:50:00|10.58|9.18|10.38|8.98|10.62|9.22|10.13|8.73|0
1658915700000|2022-07-27 09:55:00|10.36|8.96|10.33|8.93|10.41|9.01|10.33|8.93|0
1658916000000|2022-07-27 10:00:00|10.32|8.92|10.41|9.01|10.45|9.05|10.32|8.92|0
1658916300000|2022-07-27 10:05:00|10.4|9|10.38|8.98|10.45|9.05|10.36|8.96|0
1658916600000|2022-07-27 10:10:00|10.39|8.99|10.42|9.02|10.45|9.05|10.39|8.99|0
1658916900000|2022-07-27 10:15:00|10.43|9.03|10.45|9.05|10.47|9.07|10.42|9.02|0
1658917200000|2022-07-27 10:20:00|10.46|9.06|10.51|9.11|10.53|9.13|10.44|9.04|0
1658917500000|2022-07-27 10:25:00|10.49|9.09|10.52|9.12|10.52|9.12|10.4|9|0
1658917800000|2022-07-27 10:30:00|10.51|9.11|10.46|9.06|10.61|9.21|10.44|9.04|0
1658918100000|2022-07-27 10:35:00|10.44|9.04|10.43|9.03|10.47|9.07|10.4|9|0
1658918400000|2022-07-27 10:40:00|10.42|9.02|10.42|9.02|10.43|9.03|10.37|8.97|0
1658918700000|2022-07-27 10:45:00|10.45|9.05|10.46|9.06|10.51|9.11|10.41|9.01|0
1658919000000|2022-07-27 10:50:00|10.47|9.07|10.46|9.06|10.49|9.09|10.4|9|0
1658919300000|2022-07-27 10:55:00|10.47|9.07|10.4|9|10.47|9.07|10.37|8.97|0
1658919600000|2022-07-27 11:00:00|10.39|8.99|10.53|9.13|10.54|9.14|10.39|8.99|0
1658919900000|2022-07-27 11:05:00|10.52|9.12|10.61|9.21|10.62|9.22|10.49|9.09|0
1658920200000|2022-07-27 11:10:00|10.62|9.22|10.54|9.14|10.64|9.24|10.53|9.13|0
1658920500000|2022-07-27 11:15:00|10.55|9.15|10.55|9.15|10.57|9.17|10.52|9.12|0
1658920800000|2022-07-27 11:20:00|10.54|9.14|10.51|9.11|10.56|9.16|10.5|9.1|0
1658921100000|2022-07-27 11:25:00|10.5|9.1|10.49|9.09|10.5|9.1|10.43|9.03|0
1658921400000|2022-07-27 11:30:00|10.5|9.1|10.48|9.08|10.5|9.1|10.41|9.01|0
1658921700000|2022-07-27 11:35:00|10.47|9.07|10.53|9.13|10.59|9.19|10.46|9.06|0
1658922000000|2022-07-27 11:40:00|10.54|9.14|10.47|9.07|10.54|9.14|10.44|9.04|0
1658922300000|2022-07-27 11:45:00|10.46|9.06|10.55|9.15|10.55|9.15|10.43|9.03|0
1658922600000|2022-07-27 11:50:00|10.54|9.14|10.49|9.09|10.56|9.16|10.44|9.04|0
1658922900000|2022-07-27 11:55:00|10.5|9.1|10.57|9.17|10.59|9.19|10.44|9.04|0
1658923200000|2022-07-27 12:00:00|10.58|9.18|10.51|9.11|10.58|9.18|10.49|9.09|0
1658923500000|2022-07-27 12:05:00|10.49|9.09|10.5|9.1|10.51|9.11|10.44|9.04|0
1658923800000|2022-07-27 12:10:00|10.51|9.11|10.42|9.02|10.51|9.11|10.42|9.02|0
1658924100000|2022-07-27 12:15:00|10.41|9.01|10.32|8.92|10.46|9.06|10.32|8.92|0
1658924400000|2022-07-27 12:20:00|10.33|8.93|10.4|9|10.4|9|10.29|8.89|0
1658924700000|2022-07-27 12:25:00|10.39|8.99|10.44|9.04|10.44|9.04|10.34|8.94|0
1658925000000|2022-07-27 12:30:00|10.5|9.1|10.41|9.01|10.57|9.17|10.36|8.96|0
1658925300000|2022-07-27 12:35:00|10.39|8.99|10.4|9|10.46|9.06|10.37|8.97|0
1658925600000|2022-07-27 12:40:00|10.42|9.02|10.39|8.99|10.51|9.11|10.39|8.99|0
1658925900000|2022-07-27 12:45:00|10.4|9|10.32|8.92|10.41|9.01|10.32|8.92|0
1658926200000|2022-07-27 12:50:00|10.33|8.93|10.28|8.88|10.34|8.94|10.25|8.85|0
1658926500000|2022-07-27 12:55:00|10.27|8.87|10.28|8.88|10.31|8.91|10.21|8.81|0
1658926800000|2022-07-27 13:00:00|10.27|8.87|10.29|8.89|10.32|8.92|10.24|8.84|0
1658927100000|2022-07-27 13:05:00|10.28|8.88|10.29|8.89|10.3|8.9|10.23|8.83|0
1658927400000|2022-07-27 13:10:00|10.28|8.88|10.16|8.76|10.29|8.89|10.16|8.76|0
1658927700000|2022-07-27 13:15:00|10.17|8.77|10.15|8.75|10.2|8.8|10.14|8.74|0
1658928000000|2022-07-27 13:20:00|10.16|8.76|10.22|8.82|10.34|8.94|10.13|8.73|0
1658928300000|2022-07-27 13:25:00|10.21|8.81|10.36|8.96|10.39|8.99|10.17|8.77|0
1658928600000|2022-07-27 13:30:00|10.3|8.9|10.43|9.03|10.52|9.12|10.18|8.78|0
1658928900000|2022-07-27 13:35:00|10.44|9.04|10.1|8.7|10.44|9.04|10.08|8.68|0
1658929200000|2022-07-27 13:40:00|10.06|8.66|9.95|8.55|10.12|8.72|9.87|8.47|0
1658929500000|2022-07-27 13:45:00|9.88|8.48|9.82|8.42|10.02|8.62|9.78|8.38|0
1658929800000|2022-07-27 13:50:00|9.83|8.43|9.89|8.49|9.93|8.53|9.8|8.4|0
1658930100000|2022-07-27 13:55:00|9.87|8.47|9.92|8.52|9.92|8.52|9.78|8.38|0
1658930400000|2022-07-27 14:00:00|9.9|8.5|9.56|8.16|10.07|8.67|9.49|8.09|0
1658930700000|2022-07-27 14:05:00|9.54|8.14|9.76|8.36|9.81|8.41|9.46|8.06|0
1658931000000|2022-07-27 14:10:00|9.74|8.34|9.71|8.31|9.85|8.45|9.51|8.11|0
1658931300000|2022-07-27 14:15:00|9.69|8.29|9.59|8.19|9.71|8.31|9.55|8.15|0
1658931600000|2022-07-27 14:20:00|9.6|8.2|9.67|8.27|9.69|8.29|9.51|8.11|0
1658931900000|2022-07-27 14:25:00|9.66|8.26|9.63|8.23|9.79|8.39|9.58|8.18|0
1658932200000|2022-07-27 14:30:00|9.62|8.22|9.57|8.17|9.63|8.23|9.44|8.04|0
1658932500000|2022-07-27 14:35:00|9.58|8.18|9.46|8.06|9.58|8.18|9.43|8.03|0
1658932800000|2022-07-27 14:40:00|9.45|8.05|9.42|8.02|9.59|8.19|9.41|8.01|0
1658933100000|2022-07-27 14:45:00|9.43|8.03|9.37|7.97|9.45|8.05|9.34|7.94|0
1658933400000|2022-07-27 14:50:00|9.36|7.96|9.27|7.87|9.42|8.02|9.27|7.87|0
1658933700000|2022-07-27 14:55:00|9.26|7.86|9.59|8.19|9.62|8.22|9.23|7.83|0
1658934000000|2022-07-27 15:00:00|9.57|8.17|9.44|8.04|9.58|8.18|9.3|7.9|0
1658934300000|2022-07-27 15:05:00|9.45|8.05|9.61|8.21|9.63|8.23|9.41|8.01|0
1658934600000|2022-07-27 15:10:00|9.6|8.2|9.57|8.17|9.62|8.22|9.52|8.12|0
1658934900000|2022-07-27 15:15:00|9.56|8.16|9.54|8.14|9.56|8.16|9.47|8.07|0
1658935200000|2022-07-27 15:20:00|9.53|8.13|9.67|8.27|9.67|8.27|9.5|8.1|0
1658935500000|2022-07-27 15:25:00|9.68|8.28|9.57|8.17|9.73|8.33|9.54|8.14|0
1658935800000|2022-07-27 15:30:00|9.56|8.16|9.5|8.1|9.56|8.16|9.39|7.99|0
1658936100000|2022-07-27 15:35:00|9.49|8.09|9.51|8.11|9.54|8.14|9.41|8.01|0
1658936400000|2022-07-27 15:40:00|9.52|8.12|9.45|8.05|9.52|8.12|9.37|7.97|0
1658936700000|2022-07-27 15:45:00|9.44|8.04|9.43|8.03|9.51|8.11|9.38|7.98|0
1658937000000|2022-07-27 15:50:00|9.42|8.02|9.42|8.02|9.45|8.05|9.3|7.9|0
1658937300000|2022-07-27 15:55:00|9.41|8.01|9.35|7.95|9.43|8.03|9.27|7.87|0
1658937600000|2022-07-27 16:00:00|9.33|7.93|9.33|7.93|9.38|7.98|9.25|7.85|0
1658937900000|2022-07-27 16:05:00|9.32|7.92|9.3|7.9|9.37|7.97|9.25|7.85|0
1658938200000|2022-07-27 16:10:00|9.29|7.89|9.29|7.89|9.38|7.98|9.28|7.88|0
1658938500000|2022-07-27 16:15:00|9.28|7.88|9.28|7.88|9.35|7.95|9.26|7.86|0
1658938800000|2022-07-27 16:20:00|9.29|7.89|9.4|8|9.4|8|9.24|7.84|0
1658939100000|2022-07-27 16:25:00|9.39|7.99|9.4|8|9.42|8.02|9.3|7.9|0
1658939400000|2022-07-27 16:30:00|9.39|7.99|9.45|8.05|9.5|8.1|9.37|7.97|0
1658939700000|2022-07-27 16:35:00|9.44|8.04|9.54|8.14|9.55|8.15|9.42|8.02|0
1658940000000|2022-07-27 16:40:00|9.55|8.15|9.69|8.29|9.69|8.29|9.48|8.08|0
1658940300000|2022-07-27 16:45:00|9.68|8.28|9.76|8.36|9.76|8.36|9.65|8.25|0
1658940600000|2022-07-27 16:50:00|9.74|8.34|9.7|8.3|9.76|8.36|9.65|8.25|0
1658940900000|2022-07-27 16:55:00|9.72|8.32|9.87|8.47|9.88|8.48|9.7|8.3|0
1658941200000|2022-07-27 17:00:00|9.88|8.48|9.84|8.44|9.92|8.52|9.81|8.41|0
1658941500000|2022-07-27 17:05:00|9.85|8.45|9.91|8.51|10|8.6|9.83|8.43|0
1658941800000|2022-07-27 17:10:00|9.93|8.53|9.84|8.44|9.96|8.56|9.82|8.42|0
1658942100000|2022-07-27 17:15:00|9.86|8.46|9.9|8.5|9.9|8.5|9.8|8.4|0
1658942400000|2022-07-27 17:20:00|9.91|8.51|9.9|8.5|9.97|8.57|9.82|8.42|0
1658942700000|2022-07-27 17:25:00|9.89|8.49|9.8|8.4|9.92|8.52|9.8|8.4|0
1658943000000|2022-07-27 17:30:00|9.79|8.39|9.75|8.35|9.86|8.46|9.67|8.27|0
1658943300000|2022-07-27 17:35:00|9.76|8.36|9.77|8.37|9.81|8.41|9.71|8.31|0
1658943600000|2022-07-27 17:40:00|9.76|8.36|9.78|8.38|9.8|8.4|9.7|8.3|0
1658943900000|2022-07-27 17:45:00|9.8|8.4|9.7|8.3|9.85|8.45|9.66|8.26|0
1658944200000|2022-07-27 17:50:00|9.72|8.32|9.67|8.27|9.8|8.4|9.67|8.27|0
1658944500000|2022-07-27 17:55:00|9.68|8.28|9.75|8.35|9.88|8.48|9.63|8.23|0
1658944800000|2022-07-27 18:00:00|9.73|8.33|9.37|7.97|9.85|8.45|9.24|7.84|0
1658945100000|2022-07-27 18:05:00|9.34|7.94|9.85|8.45|9.93|8.53|9.34|7.94|0
1658945400000|2022-07-27 18:10:00|9.82|8.42|9.66|8.26|9.87|8.47|9.45|8.05|0
1658945700000|2022-07-27 18:15:00|9.67|8.27|9.52|8.12|9.67|8.27|9.41|8.01|0
1658946000000|2022-07-27 18:20:00|9.51|8.11|9.68|8.28|9.69|8.29|9.43|8.03|0
1658946300000|2022-07-27 18:25:00|9.69|8.29|9.47|8.07|9.69|8.29|9.35|7.95|0
1658946600000|2022-07-27 18:30:00|9.48|8.08|9.84|8.44|9.95|8.55|9.36|7.96|0
1658946900000|2022-07-27 18:35:00|9.83|8.43|8.7|7.3|9.83|8.43|8.69|7.29|0
1658947200000|2022-07-27 18:40:00|8.58|7.18|8.16|6.76|8.64|7.24|8.15|6.75|0
1658947500000|2022-07-27 18:45:00|8.12|6.72|8.26|6.86|8.32|6.92|8.05|6.65|0
1658947800000|2022-07-27 18:50:00|8.27|6.87|8.47|7.07|8.92|7.52|7.85|6.45|0
1658948100000|2022-07-27 18:55:00|8.45|7.05|8.69|7.29|8.89|7.49|8.35|6.95|0
1658948400000|2022-07-27 19:00:00|8.66|7.26|8.24|6.84|8.79|7.39|8.24|6.84|0
1658948700000|2022-07-27 19:05:00|8.28|6.88|8.29|6.89|8.44|7.04|8.17|6.77|0
1658949000000|2022-07-27 19:10:00|8.28|6.88|8.32|6.92|8.41|7.01|8.19|6.79|0
1658949300000|2022-07-27 19:15:00|8.33|6.93|8.29|6.89|8.38|6.98|8.12|6.72|0
1658949600000|2022-07-27 19:20:00|8.28|6.88|8.02|6.62|8.34|6.94|8.01|6.61|0
1658949900000|2022-07-27 19:25:00|8.03|6.63|7.66|6.26|8.03|6.63|7.66|6.26|0
1658950200000|2022-07-27 19:30:00|7.62|6.22|7.65|6.25|7.8|6.4|7.62|6.22|0
1658950500000|2022-07-27 19:35:00|7.66|6.26|7.89|6.49|7.91|6.51|7.65|6.25|0
1658950800000|2022-07-27 19:40:00|7.88|6.48|7.77|6.37|7.93|6.53|7.69|6.29|0
1658951100000|2022-07-27 19:45:00|7.8|6.4|7.89|6.49|7.9|6.5|7.73|6.33|0
1658951400000|2022-07-27 19:50:00|7.88|6.48|7.99|6.59|8.17|6.77|7.88|6.48|0
1658951700000|2022-07-27 19:55:00|7.96|6.56|8.26|6.86|8.26|6.86|7.92|6.52|0
1658952000000|2022-07-27 20:00:00|8.31|6.91|8.38|6.98|8.44|7.04|8.26|6.86|0
1658952300000|2022-07-27 20:05:00|8.39|6.99|8.59|7.19|8.73|7.33|8.37|6.97|0
1658952600000|2022-07-27 20:10:00|8.61|7.21|8.66|7.26|8.7|7.3|8.59|7.19|0
1658952900000|2022-07-27 20:15:00|8.74|7.14|8.74|7.14|8.77|7.17|8.65|7.05|0
1658953200000|2022-07-27 20:20:00|8.75|7.15|8.56|6.96|8.77|7.17|8.48|6.88|0
1658953500000|2022-07-27 20:25:00|8.57|6.97|8.6|7|8.6|7|8.51|6.91|0
1658953800000|2022-07-27 20:30:00|8.59|6.99|8.57|6.97|8.6|7|8.57|6.97|0
1658954100000|2022-07-27 20:35:00|8.56|6.96|8.58|6.98|8.6|7|8.51|6.91|0
1658954400000|2022-07-27 20:40:00|8.59|6.99|8.59|6.99|8.6|7|8.56|6.96|0
1658954700000|2022-07-27 20:45:00|8.58|6.98|8.57|6.97|8.6|7|8.57|6.97|0
1658955000000|2022-07-27 20:50:00|8.58|6.98|8.6|7|8.6|7|8.58|6.98|0
1658955300000|2022-07-27 20:55:00|8.59|6.99|8.58|6.98|8.6|7|8.57|6.97|0
1658955600000|2022-07-27 21:00:00|8.59|6.99|8.6|7|8.62|7.02|8.59|6.99|0
1658955900000|2022-07-27 21:05:00|8.61|7.01|8.59|6.99|8.62|7.02|8.58|6.98|0
1658956200000|2022-07-27 21:10:00|8.58|6.98|8.57|6.97|8.59|6.99|8.55|6.95|0
1658956500000|2022-07-27 21:15:00|8.59|6.99|8.57|6.97|8.59|6.99|8.56|6.96|0
1658956800000|2022-07-27 21:20:00|8.55|6.95|8.56|6.96|8.57|6.97|8.55|6.95|0
1658957100000|2022-07-27 21:25:00|8.55|6.95|8.55|6.95|8.55|6.95|8.55|6.95|0
1658957400000|2022-07-27 21:30:00|8.54|6.94|8.54|6.94|8.54|6.94|8.54|6.94|0
1658957700000|2022-07-27 21:35:00|8.55|6.95|8.56|6.96|8.57|6.97|8.55|6.95|0
1658958000000|2022-07-27 21:40:00|8.57|6.97|8.56|6.96|8.57|6.97|8.56|6.96|0
1658958300000|2022-07-27 21:45:00|8.57|6.97|8.58|6.98|8.58|6.98|8.56|6.96|0
1658958600000|2022-07-27 21:50:00|8.57|6.97|8.57|6.97|8.58|6.98|8.55|6.95|0
1658958900000|2022-07-27 21:55:00|8.58|6.98|8.57|6.97|8.58|6.98|8.55|6.95|0
1658959200000|2022-07-27 22:00:00|8.56|6.96|8.57|6.97|8.66|7.06|8.53|6.93|0
1658959500000|2022-07-27 22:05:00|8.56|6.96|8.63|7.03|8.66|7.06|8.56|6.96|0
1658959800000|2022-07-27 22:10:00|8.62|7.02|8.63|7.03|8.65|7.05|8.6|7|0
1658960100000|2022-07-27 22:15:00|8.64|7.04|8.6|7|8.65|7.05|8.6|7|0
1658960400000|2022-07-27 22:20:00|8.61|7.01|8.64|7.04|8.64|7.04|8.61|7.01|0
1658960700000|2022-07-27 22:25:00|8.65|7.05|8.63|7.03|8.65|7.05|8.62|7.02|0
1658961000000|2022-07-27 22:30:00|8.62|7.02|8.56|6.96|8.64|7.04|8.53|6.93|0
1658961300000|2022-07-27 22:35:00|8.57|6.97|8.59|6.99|8.63|7.03|8.57|6.97|0
1658961600000|2022-07-27 22:40:00|8.6|7|8.62|7.02|8.64|7.04|8.59|6.99|0
1658961900000|2022-07-27 22:45:00|8.61|7.01|8.58|6.98|8.61|7.01|8.57|6.97|0
1658962200000|2022-07-27 22:50:00|8.59|6.99|8.58|6.98|8.6|7|8.56|6.96|0
1658962500000|2022-07-27 22:55:00|8.59|6.99|8.58|6.98|8.61|7.01|8.58|6.98|0
1658962800000|2022-07-27 23:00:00|8.57|6.97|8.55|6.95|8.59|6.99|8.54|6.94|0
1658963100000|2022-07-27 23:05:00|8.54|6.94|8.51|6.91|8.56|6.96|8.48|6.88|0
1658963400000|2022-07-27 23:10:00|8.52|6.92|8.5|6.9|8.54|6.94|8.49|6.89|0
1658963700000|2022-07-27 23:15:00|8.49|6.89|8.55|6.95|8.55|6.95|8.48|6.88|0
1658964000000|2022-07-27 23:20:00|8.56|6.96|8.54|6.94|8.57|6.97|8.53|6.93|0
1658964300000|2022-07-27 23:25:00|8.55|6.95|8.53|6.93|8.56|6.96|8.52|6.92|0
1658964600000|2022-07-27 23:30:00|8.54|6.94|8.52|6.92|8.58|6.98|8.52|6.92|0
1658964900000|2022-07-27 23:35:00|8.51|6.91|8.58|6.98|8.59|6.99|8.51|6.91|0
1658965200000|2022-07-27 23:40:00|8.57|6.97|8.57|6.97|8.58|6.98|8.55|6.95|0
1658965500000|2022-07-27 23:45:00|8.58|6.98|8.5|6.9|8.6|7|8.5|6.9|0
1658965800000|2022-07-27 23:50:00|8.51|6.91|8.57|6.97|8.57|6.97|8.47|6.87|0
1658966100000|2022-07-27 23:55:00|8.58|6.98|8.58|6.98|8.63|7.03|8.56|6.96|0
1658966400000|2022-07-28 00:00:00|8.59|6.99|8.63|7.03|8.64|7.04|8.5|6.9|0
1658966700000|2022-07-28 00:05:00|8.62|7.02|8.66|7.06|8.67|7.07|8.55|6.95|0
1658967000000|2022-07-28 00:10:00|8.65|7.05|8.68|7.08|8.7|7.1|8.64|7.04|0
1658967300000|2022-07-28 00:15:00|8.69|7.09|8.71|7.11|8.72|7.12|8.68|7.08|0
1658967600000|2022-07-28 00:20:00|8.7|7.1|8.74|7.14|8.74|7.14|8.69|7.09|0
1658967900000|2022-07-28 00:25:00|8.73|7.13|8.8|7.2|8.8|7.2|8.69|7.09|0
1658968200000|2022-07-28 00:30:00|8.79|7.19|8.71|7.11|8.8|7.2|8.71|7.11|0
1658968500000|2022-07-28 00:35:00|8.72|7.12|8.73|7.13|8.75|7.15|8.71|7.11|0
1658968800000|2022-07-28 00:40:00|8.74|7.14|8.76|7.16|8.77|7.17|8.72|7.12|0
1658969100000|2022-07-28 00:45:00|8.77|7.17|8.73|7.13|8.81|7.21|8.72|7.12|0
1658969400000|2022-07-28 00:50:00|8.74|7.14|8.71|7.11|8.74|7.14|8.68|7.08|0
1658969700000|2022-07-28 00:55:00|8.7|7.1|8.7|7.1|8.72|7.12|8.69|7.09|0
1658970000000|2022-07-28 01:00:00|8.69|7.09|8.69|7.09|8.76|7.16|8.67|7.07|0
1658970300000|2022-07-28 01:05:00|8.68|7.08|8.66|7.06|8.7|7.1|8.64|7.04|0
1658970600000|2022-07-28 01:10:00|8.65|7.05|8.68|7.08|8.69|7.09|8.64|7.04|0
1658970900000|2022-07-28 01:15:00|8.67|7.07|8.64|7.04|8.71|7.11|8.63|7.03|0
1658971200000|2022-07-28 01:20:00|8.65|7.05|8.73|7.13|8.74|7.14|8.65|7.05|0
1658971500000|2022-07-28 01:25:00|8.74|7.14|8.72|7.12|8.74|7.14|8.7|7.1|0
1658971800000|2022-07-28 01:30:00|8.73|7.13|8.61|7.01|8.73|7.13|8.6|7|0
1658972100000|2022-07-28 01:35:00|8.62|7.02|8.64|7.04|8.69|7.09|8.6|7|0
1658972400000|2022-07-28 01:40:00|8.63|7.03|8.7|7.1|8.71|7.11|8.63|7.03|0
1658972700000|2022-07-28 01:45:00|8.69|7.09|8.66|7.06|8.7|7.1|8.64|7.04|0
1658973000000|2022-07-28 01:50:00|8.65|7.05|8.64|7.04|8.67|7.07|8.63|7.03|0
1658973300000|2022-07-28 01:55:00|8.63|7.03|8.57|6.97|8.65|7.05|8.56|6.96|0
1658973600000|2022-07-28 02:00:00|8.58|6.98|8.6|7|8.62|7.02|8.57|6.97|0
1658973900000|2022-07-28 02:05:00|8.59|6.99|8.61|7.01|8.62|7.02|8.58|6.98|0
1658974200000|2022-07-28 02:10:00|8.6|7|8.59|6.99|8.61|7.01|8.57|6.97|0
1658974500000|2022-07-28 02:15:00|8.58|6.98|8.59|6.99|8.6|7|8.57|6.97|0
1658974800000|2022-07-28 02:20:00|8.58|6.98|8.61|7.01|8.62|7.02|8.57|6.97|0
1658975100000|2022-07-28 02:25:00|8.6|7|8.59|6.99|8.61|7.01|8.58|6.98|0
1658975400000|2022-07-28 02:30:00|8.58|6.98|8.54|6.94|8.61|7.01|8.53|6.93|0
1658975700000|2022-07-28 02:35:00|8.53|6.93|8.48|6.88|8.54|6.94|8.46|6.86|0
1658976000000|2022-07-28 02:40:00|8.47|6.87|8.86|7.26|8.87|7.27|8.46|6.86|0
1658976300000|2022-07-28 02:45:00|8.87|7.27|8.89|7.29|8.89|7.29|8.85|7.25|0
1658976600000|2022-07-28 02:50:00|8.88|7.28|8.91|7.31|8.93|7.33|8.88|7.28|0
1658976900000|2022-07-28 02:55:00|8.92|7.32|8.9|7.3|8.93|7.33|8.9|7.3|0
1658977200000|2022-07-28 03:00:00|8.91|7.31|8.92|7.32|8.94|7.34|8.9|7.3|0
1658977500000|2022-07-28 03:05:00|8.91|7.31|8.92|7.32|8.93|7.33|8.91|7.31|0
1658977800000|2022-07-28 03:10:00|8.91|7.31|8.91|7.31|8.92|7.32|8.9|7.3|0
1658978100000|2022-07-28 03:15:00|8.92|7.32|8.96|7.36|8.97|7.37|8.92|7.32|0
1658978400000|2022-07-28 03:20:00|8.97|7.37|8.96|7.36|9|7.4|8.96|7.36|0
1658978700000|2022-07-28 03:25:00|8.97|7.37|8.97|7.37|8.99|7.39|8.96|7.36|0
1658979000000|2022-07-28 03:30:00|8.96|7.36|8.99|7.39|9.01|7.41|8.96|7.36|0
1658979300000|2022-07-28 03:35:00|8.98|7.38|8.97|7.37|9|7.4|8.96|7.36|0
1658979600000|2022-07-28 03:40:00|8.96|7.36|8.95|7.35|8.99|7.39|8.95|7.35|0
1658979900000|2022-07-28 03:45:00|8.96|7.36|9.01|7.41|9.02|7.42|8.96|7.36|0
1658980200000|2022-07-28 03:50:00|9|7.4|9.06|7.46|9.08|7.48|9|7.4|0
1658980500000|2022-07-28 03:55:00|9.07|7.47|9.05|7.45|9.07|7.47|9.02|7.42|0
1658980800000|2022-07-28 04:00:00|9.04|7.44|9.04|7.44|9.05|7.45|9.01|7.41|0
1658981100000|2022-07-28 04:05:00|9.05|7.45|9.03|7.43|9.05|7.45|9.03|7.43|0
1658981400000|2022-07-28 04:10:00|9.04|7.44|9.04|7.44|9.06|7.46|9.03|7.43|0
1658981700000|2022-07-28 04:15:00|9.05|7.45|9.05|7.45|9.06|7.46|9.03|7.43|0
1658982000000|2022-07-28 04:20:00|9.04|7.44|9.04|7.44|9.05|7.45|9.03|7.43|0
1658982300000|2022-07-28 04:25:00|9.03|7.43|9.03|7.43|9.05|7.45|9.03|7.43|0
1658982600000|2022-07-28 04:30:00|9.06|7.46|9.04|7.44|9.09|7.49|9.02|7.42|0
1658982900000|2022-07-28 04:35:00|9.05|7.45|9.02|7.42|9.05|7.45|9|7.4|0
1658983200000|2022-07-28 04:40:00|9.01|7.41|9.01|7.41|9.03|7.43|9|7.4|0
1658983500000|2022-07-28 04:45:00|9|7.4|9|7.4|9.02|7.42|8.99|7.39|0
1658983800000|2022-07-28 04:50:00|8.99|7.39|9.01|7.41|9.02|7.42|8.99|7.39|0
1658984100000|2022-07-28 04:55:00|9|7.4|9.02|7.42|9.02|7.42|9|7.4|0
1658984400000|2022-07-28 05:00:00|9.01|7.41|9.01|7.41|9.04|7.44|9.01|7.41|0
1658984700000|2022-07-28 05:05:00|9.02|7.42|9.07|7.47|9.07|7.47|9.02|7.42|0
1658985000000|2022-07-28 05:10:00|9.06|7.46|9.08|7.48|9.08|7.48|9.05|7.45|0
1658985300000|2022-07-28 05:15:00|9.07|7.47|9.08|7.48|9.08|7.48|9.07|7.47|0
1658985600000|2022-07-28 05:20:00|9.09|7.49|9.08|7.48|9.09|7.49|9.07|7.47|0
1658985900000|2022-07-28 05:25:00|9.07|7.47|9.08|7.48|9.09|7.49|9.06|7.46|0
1658986200000|2022-07-28 05:30:00|9.07|7.47|9.01|7.41|9.07|7.47|9|7.4|0
1658986500000|2022-07-28 05:35:00|9|7.4|9.02|7.42|9.03|7.43|9|7.4|0
1658986800000|2022-07-28 05:40:00|9.01|7.41|8.97|7.37|9.02|7.42|8.97|7.37|0
1658987100000|2022-07-28 05:45:00|8.98|7.38|8.93|7.33|8.99|7.39|8.92|7.32|0
1658987400000|2022-07-28 05:50:00|8.94|7.34|8.94|7.34|8.95|7.35|8.93|7.33|0
1658987700000|2022-07-28 05:55:00|8.95|7.35|8.93|7.33|8.97|7.37|8.91|7.31|0
1658988000000|2022-07-28 06:00:00|8.92|7.32|8.84|7.24|8.93|7.33|8.83|7.23|0
1658988300000|2022-07-28 06:05:00|8.85|7.25|8.87|7.27|8.92|7.32|8.84|7.24|0
1658988600000|2022-07-28 06:10:00|8.86|7.26|8.86|7.26|8.89|7.29|8.84|7.24|0
1658988900000|2022-07-28 06:15:00|8.85|7.25|8.8|7.2|8.86|7.26|8.79|7.19|0
1658989200000|2022-07-28 06:20:00|8.81|7.21|8.79|7.19|8.85|7.25|8.74|7.14|0
1658989500000|2022-07-28 06:25:00|8.78|7.18|8.83|7.23|8.86|7.26|8.78|7.18|0
1658989800000|2022-07-28 06:30:00|8.84|7.24|8.86|7.26|8.86|7.26|8.79|7.19|0
1658990100000|2022-07-28 06:35:00|8.85|7.25|8.77|7.17|8.87|7.27|8.77|7.17|0
1658990400000|2022-07-28 06:40:00|8.76|7.16|8.8|7.2|8.81|7.21|8.76|7.16|0
1658990700000|2022-07-28 06:45:00|8.81|7.21|8.85|7.25|8.89|7.29|8.81|7.21|0
1658991000000|2022-07-28 06:50:00|8.86|7.26|8.91|7.31|8.92|7.32|8.85|7.25|0
1658991300000|2022-07-28 06:55:00|8.92|7.32|8.88|7.28|8.92|7.32|8.87|7.27|0
1658991600000|2022-07-28 07:00:00|8.9|7.3|8.98|7.38|9.03|7.43|8.87|7.27|0
1658991900000|2022-07-28 07:05:00|8.86|7.46|8.85|7.45|8.9|7.5|8.84|7.44|0
1658992200000|2022-07-28 07:10:00|8.84|7.44|8.75|7.35|8.84|7.44|8.73|7.33|0
1658992500000|2022-07-28 07:15:00|8.74|7.34|8.68|7.28|8.81|7.41|8.68|7.28|0
1658992800000|2022-07-28 07:20:00|8.69|7.29|8.8|7.4|8.8|7.4|8.63|7.23|0
1658993100000|2022-07-28 07:25:00|8.79|7.39|8.83|7.43|8.83|7.43|8.74|7.34|0
1658993400000|2022-07-28 07:30:00|8.82|7.42|8.86|7.46|8.95|7.55|8.82|7.42|0
1658993700000|2022-07-28 07:35:00|8.87|7.47|8.91|7.51|8.91|7.51|8.81|7.41|0
1658994000000|2022-07-28 07:40:00|8.9|7.5|8.87|7.47|8.9|7.5|8.79|7.39|0
1658994300000|2022-07-28 07:45:00|8.86|7.46|8.84|7.44|8.87|7.47|8.8|7.4|0
1658994600000|2022-07-28 07:50:00|8.85|7.45|8.83|7.43|8.87|7.47|8.82|7.42|0
1658994900000|2022-07-28 07:55:00|8.85|7.45|8.88|7.48|8.91|7.51|8.84|7.44|0
1658995200000|2022-07-28 08:00:00|8.89|7.49|8.89|7.49|8.95|7.55|8.83|7.43|0
1658995500000|2022-07-28 08:05:00|8.9|7.5|8.72|7.32|9.03|7.63|8.51|7.11|0
1658995800000|2022-07-28 08:10:00|8.71|7.31|8.65|7.25|8.74|7.34|8.63|7.23|0
1658996100000|2022-07-28 08:15:00|8.66|7.26|8.64|7.24|8.69|7.29|8.58|7.18|0
1658996400000|2022-07-28 08:20:00|8.65|7.25|8.62|7.22|8.66|7.26|8.61|7.21|0
1658996700000|2022-07-28 08:25:00|8.64|7.24|8.7|7.3|8.72|7.32|8.63|7.23|0
1658997000000|2022-07-28 08:30:00|8.71|7.31|8.76|7.36|8.76|7.36|8.7|7.3|0
1658997300000|2022-07-28 08:35:00|8.75|7.35|8.78|7.38|8.78|7.38|8.73|7.33|0
1658997600000|2022-07-28 08:40:00|8.77|7.37|8.74|7.34|8.8|7.4|8.72|7.32|0
1658997900000|2022-07-28 08:45:00|8.73|7.33|8.74|7.34|8.76|7.36|8.7|7.3|0
1658998200000|2022-07-28 08:50:00|8.73|7.33|8.85|7.45|8.88|7.48|8.72|7.32|0
1658998500000|2022-07-28 08:55:00|8.84|7.44|8.84|7.44|8.87|7.47|8.81|7.41|0
1658998800000|2022-07-28 09:00:00|8.83|7.43|8.81|7.41|8.84|7.44|8.78|7.38|0
1658999100000|2022-07-28 09:05:00|8.82|7.42|8.92|7.52|8.92|7.52|8.81|7.41|0
1658999400000|2022-07-28 09:10:00|8.91|7.51|8.96|7.56|8.98|7.58|8.87|7.47|0
1658999700000|2022-07-28 09:15:00|8.97|7.57|8.93|7.53|8.98|7.58|8.92|7.52|0
1659000000000|2022-07-28 09:20:00|8.94|7.54|8.98|7.58|9|7.6|8.93|7.53|0
1659000300000|2022-07-28 09:25:00|8.97|7.57|8.94|7.54|8.98|7.58|8.89|7.49|0
1659000600000|2022-07-28 09:30:00|8.93|7.53|8.91|7.51|8.96|7.56|8.9|7.5|0
1659000900000|2022-07-28 09:35:00|8.92|7.52|8.79|7.39|8.93|7.53|8.78|7.38|0
1659001200000|2022-07-28 09:40:00|8.8|7.4|8.76|7.36|8.81|7.41|8.75|7.35|0
1659001500000|2022-07-28 09:45:00|8.75|7.35|8.76|7.36|8.76|7.36|8.69|7.29|0
1659001800000|2022-07-28 09:50:00|8.75|7.35|8.79|7.39|8.8|7.4|8.72|7.32|0
1659002100000|2022-07-28 09:55:00|8.78|7.38|8.69|7.29|8.78|7.38|8.69|7.29|0
1659002400000|2022-07-28 10:00:00|8.68|7.28|8.68|7.28|8.73|7.33|8.63|7.23|0
1659002700000|2022-07-28 10:05:00|8.67|7.27|8.71|7.31|8.71|7.31|8.65|7.25|0
1659003000000|2022-07-28 10:10:00|8.7|7.3|8.77|7.37|8.77|7.37|8.7|7.3|0
1659003300000|2022-07-28 10:15:00|8.76|7.36|8.7|7.3|8.76|7.36|8.69|7.29|0
1659003600000|2022-07-28 10:20:00|8.71|7.31|8.68|7.28|8.74|7.34|8.67|7.27|0
1659003900000|2022-07-28 10:25:00|8.69|7.29|8.62|7.22|8.71|7.31|8.61|7.21|0
1659004200000|2022-07-28 10:30:00|8.6|7.2|8.63|7.23|8.64|7.24|8.59|7.19|0
1659004500000|2022-07-28 10:35:00|8.64|7.24|8.57|7.17|8.68|7.28|8.57|7.17|0
1659004800000|2022-07-28 10:40:00|8.56|7.16|8.6|7.2|8.61|7.21|8.56|7.16|0
1659005100000|2022-07-28 10:45:00|8.61|7.21|8.64|7.24|8.67|7.27|8.61|7.21|0
1659005400000|2022-07-28 10:50:00|8.63|7.23|8.64|7.24|8.67|7.27|8.63|7.23|0
1659005700000|2022-07-28 10:55:00|8.63|7.23|8.64|7.24|8.72|7.32|8.62|7.22|0
1659006000000|2022-07-28 11:00:00|8.61|7.21|8.56|7.16|8.63|7.23|8.56|7.16|0
1659006300000|2022-07-28 11:05:00|8.57|7.17|8.54|7.14|8.58|7.18|8.53|7.13|0
1659006600000|2022-07-28 11:10:00|8.53|7.13|8.53|7.13|8.58|7.18|8.52|7.12|0
1659006900000|2022-07-28 11:15:00|8.54|7.14|8.5|7.1|8.55|7.15|8.49|7.09|0
1659007200000|2022-07-28 11:20:00|8.51|7.11|8.53|7.13|8.57|7.17|8.51|7.11|0
1659007500000|2022-07-28 11:25:00|8.54|7.14|8.54|7.14|8.58|7.18|8.49|7.09|0
1659007800000|2022-07-28 11:30:00|8.53|7.13|8.55|7.15|8.58|7.18|8.53|7.13|0
1659008100000|2022-07-28 11:35:00|8.56|7.16|8.57|7.17|8.57|7.17|8.53|7.13|0
1659008400000|2022-07-28 11:40:00|8.58|7.18|8.59|7.19|8.61|7.21|8.58|7.18|0
1659008700000|2022-07-28 11:45:00|8.58|7.18|8.6|7.2|8.6|7.2|8.57|7.17|0
1659009000000|2022-07-28 11:50:00|8.59|7.19|8.58|7.18|8.62|7.22|8.57|7.17|0
1659009300000|2022-07-28 11:55:00|8.59|7.19|8.59|7.19|8.63|7.23|8.59|7.19|0
1659009600000|2022-07-28 12:00:00|8.61|7.21|8.55|7.15|8.66|7.26|8.51|7.11|0
1659009900000|2022-07-28 12:05:00|8.54|7.14|8.57|7.17|8.59|7.19|8.53|7.13|0
1659010200000|2022-07-28 12:10:00|8.56|7.16|8.54|7.14|8.57|7.17|8.52|7.12|0
1659010500000|2022-07-28 12:15:00|8.55|7.15|8.54|7.14|8.59|7.19|8.52|7.12|0
1659010800000|2022-07-28 12:20:00|8.55|7.15|8.51|7.11|8.58|7.18|8.46|7.06|0
1659011100000|2022-07-28 12:25:00|8.52|7.12|8.5|7.1|8.53|7.13|8.47|7.07|0
1659011400000|2022-07-28 12:30:00|8.49|7.09|8.41|7.01|8.86|7.46|8.33|6.93|0
1659011700000|2022-07-28 12:35:00|8.42|7.02|8.33|6.93|8.57|7.17|8.11|6.71|0
1659012000000|2022-07-28 12:40:00|8.32|6.92|8|6.6|8.32|6.92|7.97|6.57|0
1659012300000|2022-07-28 12:45:00|8.02|6.62|7.86|6.46|8.03|6.63|7.73|6.33|0
1659012600000|2022-07-28 12:50:00|7.85|6.45|7.85|6.45|8.15|6.75|7.76|6.36|0
1659012900000|2022-07-28 12:55:00|7.86|6.46|8.03|6.63|8.09|6.69|7.86|6.46|0
1659013200000|2022-07-28 13:00:00|8.02|6.62|8.08|6.68|8.14|6.74|8|6.6|0
1659013500000|2022-07-28 13:05:00|8.09|6.69|8.04|6.64|8.13|6.73|7.99|6.59|0
1659013800000|2022-07-28 13:10:00|8.05|6.65|7.91|6.51|8.07|6.67|7.89|6.49|0
1659014100000|2022-07-28 13:15:00|7.92|6.52|7.78|6.38|7.94|6.54|7.78|6.38|0
1659014400000|2022-07-28 13:20:00|7.81|6.41|7.76|6.36|7.82|6.42|7.73|6.33|0
1659014700000|2022-07-28 13:25:00|7.77|6.37|7.67|6.27|7.82|6.42|7.59|6.19|0
1659015000000|2022-07-28 13:30:00|7.64|6.24|7.78|6.38|7.81|6.41|7.36|5.96|0
1659015300000|2022-07-28 13:35:00|7.75|6.35|7.88|6.48|7.89|6.49|7.62|6.22|0
1659015600000|2022-07-28 13:40:00|7.89|6.49|8.43|7.03|8.44|7.04|7.83|6.43|0
1659015900000|2022-07-28 13:45:00|8.44|7.04|8.38|6.98|8.85|7.45|8.08|6.68|0
1659016200000|2022-07-28 13:50:00|8.39|6.99|8.79|7.39|8.94|7.54|8.34|6.94|0
1659016500000|2022-07-28 13:55:00|8.81|7.41|8.56|7.16|8.83|7.43|8.5|7.1|0
1659016800000|2022-07-28 14:00:00|8.55|7.15|8.39|6.99|8.55|7.15|8.29|6.89|0
1659017100000|2022-07-28 14:05:00|8.44|7.04|8.73|7.33|8.86|7.46|8.37|6.97|0
1659017400000|2022-07-28 14:10:00|8.69|7.29|8.8|7.4|8.9|7.5|8.51|7.11|0
1659017700000|2022-07-28 14:15:00|8.81|7.41|8.62|7.22|8.83|7.43|8.44|7.04|0
1659018000000|2022-07-28 14:20:00|8.61|7.21|8.73|7.33|8.93|7.53|8.56|7.16|0
1659018300000|2022-07-28 14:25:00|8.74|7.34|8.7|7.3|8.95|7.55|8.62|7.22|0
1659018600000|2022-07-28 14:30:00|8.72|7.32|8.56|7.16|8.75|7.35|8.5|7.1|0
1659018900000|2022-07-28 14:35:00|8.55|7.15|8.5|7.1|8.55|7.15|8.14|6.74|0
1659019200000|2022-07-28 14:40:00|8.53|7.13|8.2|6.8|8.53|7.13|8.2|6.8|0
1659019500000|2022-07-28 14:45:00|8.19|6.79|7.78|6.38|8.23|6.83|7.77|6.37|0
1659019800000|2022-07-28 14:50:00|7.81|6.41|7.91|6.51|8.13|6.73|7.71|6.31|0
1659020100000|2022-07-28 14:55:00|7.95|6.55|7.7|6.3|7.96|6.56|7.69|6.29|0
1659020400000|2022-07-28 15:00:00|7.69|6.29|7.59|6.19|7.76|6.36|7.49|6.09|0
1659020700000|2022-07-28 15:05:00|7.58|6.18|7.54|6.14|7.59|6.19|7.43|6.03|0
1659021000000|2022-07-28 15:10:00|7.53|6.13|7.38|5.98|7.61|6.21|7.38|5.98|0
1659021300000|2022-07-28 15:15:00|7.37|5.97|7.4|6|7.48|6.08|7.32|5.92|0
1659021600000|2022-07-28 15:20:00|7.39|5.99|7.02|5.62|7.46|6.06|6.98|5.58|0
1659021900000|2022-07-28 15:25:00|7.01|5.61|7.19|5.79|7.49|6.09|6.92|5.52|0
1659022200000|2022-07-28 15:30:00|7.16|5.76|7.17|5.77|7.39|5.99|7.15|5.75|0
1659022500000|2022-07-28 15:35:00|7.16|5.76|7.14|5.74|7.24|5.84|7.09|5.69|0
1659022800000|2022-07-28 15:40:00|7.13|5.73|6.93|5.53|7.18|5.78|6.93|5.53|0
1659023100000|2022-07-28 15:45:00|6.94|5.54|6.97|5.57|7.05|5.65|6.88|5.48|0
1659023400000|2022-07-28 15:50:00|6.95|5.55|7.05|5.65|7.08|5.68|6.9|5.5|0
1659023700000|2022-07-28 15:55:00|7.07|5.67|7.22|5.82|7.23|5.83|7.04|5.64|0
1659024000000|2022-07-28 16:00:00|7.19|5.79|7.13|5.73|7.21|5.81|7.13|5.73|0
1659024300000|2022-07-28 16:05:00|7.14|5.74|7.21|5.81|7.24|5.84|7.11|5.71|0
1659024600000|2022-07-28 16:10:00|7.2|5.8|7.12|5.72|7.21|5.81|7.06|5.66|0
1659024900000|2022-07-28 16:15:00|7.11|5.71|7.16|5.76|7.22|5.82|7.11|5.71|0
1659025200000|2022-07-28 16:20:00|7.2|5.8|6.97|5.57|7.2|5.8|6.97|5.57|0
1659025500000|2022-07-28 16:25:00|6.96|5.56|7.03|5.63|7.07|5.67|6.92|5.52|0
1659025800000|2022-07-28 16:30:00|7.04|5.64|7.1|5.7|7.21|5.81|7.01|5.61|0
1659026100000|2022-07-28 16:35:00|7.11|5.71|7.06|5.66|7.16|5.76|7.03|5.63|0
1659026400000|2022-07-28 16:40:00|7.07|5.67|7.08|5.68|7.14|5.74|7.06|5.66|0
1659026700000|2022-07-28 16:45:00|7.07|5.67|7.09|5.69|7.11|5.71|6.99|5.59|0
1659027000000|2022-07-28 16:50:00|7.08|5.68|6.86|5.46|7.15|5.75|6.86|5.46|0
1659027300000|2022-07-28 16:55:00|6.87|5.47|6.96|5.56|6.96|5.56|6.85|5.45|0
1659027600000|2022-07-28 17:00:00|6.97|5.57|7.03|5.63|7.11|5.71|6.94|5.54|0
1659027900000|2022-07-28 17:05:00|7.02|5.62|6.93|5.53|7.08|5.68|6.93|5.53|0
1659028200000|2022-07-28 17:10:00|6.92|5.52|6.83|5.43|6.97|5.57|6.8|5.4|0
1659028500000|2022-07-28 17:15:00|6.82|5.42|6.83|5.43|6.92|5.52|6.81|5.41|0
1659028800000|2022-07-28 17:20:00|6.82|5.42|6.74|5.34|6.85|5.45|6.68|5.28|0
1659029100000|2022-07-28 17:25:00|6.73|5.33|6.66|5.26|6.76|5.36|6.65|5.25|0
1659029400000|2022-07-28 17:30:00|6.65|5.25|6.57|5.17|6.67|5.27|6.57|5.17|0
1659029700000|2022-07-28 17:35:00|6.56|5.16|6.62|5.22|6.78|5.38|6.44|5.04|0
1659030000000|2022-07-28 17:40:00|6.61|5.21|6.54|5.14|6.61|5.21|6.46|5.06|0
1659030300000|2022-07-28 17:45:00|6.55|5.15|6.48|5.08|6.58|5.18|6.46|5.06|0
1659030600000|2022-07-28 17:50:00|6.49|5.09|6.49|5.09|6.54|5.14|6.45|5.05|0
1659030900000|2022-07-28 17:55:00|6.48|5.08|6.43|5.03|6.48|5.08|6.37|4.97|0
1659031200000|2022-07-28 18:00:00|6.44|5.04|6.53|5.13|6.55|5.15|6.43|5.03|0
1659031500000|2022-07-28 18:05:00|6.54|5.14|6.61|5.21|6.65|5.25|6.53|5.13|0
1659031800000|2022-07-28 18:10:00|6.6|5.2|6.6|5.2|6.65|5.25|6.54|5.14|0
1659032100000|2022-07-28 18:15:00|6.61|5.21|6.52|5.12|6.61|5.21|6.48|5.08|0
1659032400000|2022-07-28 18:20:00|6.53|5.13|6.53|5.13|6.59|5.19|6.52|5.12|0
1659032700000|2022-07-28 18:25:00|6.52|5.12|6.53|5.13|6.56|5.16|6.5|5.1|0
1659033000000|2022-07-28 18:30:00|6.5|5.1|6.52|5.12|6.6|5.2|6.49|5.09|0
1659033300000|2022-07-28 18:35:00|6.51|5.11|6.49|5.09|6.55|5.15|6.48|5.08|0
1659033600000|2022-07-28 18:40:00|6.48|5.08|6.46|5.06|6.49|5.09|6.44|5.04|0
1659033900000|2022-07-28 18:45:00|6.47|5.07|6.45|5.05|6.49|5.09|6.44|5.04|0
1659034200000|2022-07-28 18:50:00|6.44|5.04|6.39|4.99|6.51|5.11|6.39|4.99|0
1659034500000|2022-07-28 18:55:00|6.38|4.98|6.41|5.01|6.48|5.08|6.38|4.98|0
1659034800000|2022-07-28 19:00:00|6.4|5|6.34|4.94|6.45|5.05|6.32|4.92|0
1659035100000|2022-07-28 19:05:00|6.33|4.93|6.38|4.98|6.46|5.06|6.25|4.85|0
1659035400000|2022-07-28 19:10:00|6.37|4.97|6.41|5.01|6.48|5.08|6.37|4.97|0
1659035700000|2022-07-28 19:15:00|6.4|5|6.41|5.01|6.52|5.12|6.39|4.99|0
1659036000000|2022-07-28 19:20:00|6.4|5|6.36|4.96|6.4|5|6.33|4.93|0
1659036300000|2022-07-28 19:25:00|6.35|4.95|6.33|4.93|6.41|5.01|6.32|4.92|0
1659036600000|2022-07-28 19:30:00|6.34|4.94|6.57|5.17|6.58|5.18|6.34|4.94|0
1659036900000|2022-07-28 19:35:00|6.56|5.16|6.67|5.27|6.74|5.34|6.55|5.15|0
1659037200000|2022-07-28 19:40:00|6.68|5.28|6.72|5.32|6.77|5.37|6.68|5.28|0
1659037500000|2022-07-28 19:45:00|6.73|5.33|6.62|5.22|6.78|5.38|6.61|5.21|0
1659037800000|2022-07-28 19:50:00|6.59|5.19|6.44|5.04|6.66|5.26|6.41|5.01|0
1659038100000|2022-07-28 19:55:00|6.46|5.06|6.45|5.05|6.55|5.15|6.39|4.99|0
1659038400000|2022-07-28 20:00:00|6.48|5.08|6.37|4.97|6.48|5.08|6.07|4.67|0
1659038700000|2022-07-28 20:05:00|6.36|4.96|6.4|5|6.42|5.02|6.27|4.87|0
1659039000000|2022-07-28 20:10:00|6.42|5.02|6.44|5.04|6.46|5.06|6.37|4.97|0
1659039300000|2022-07-28 20:15:00|6.51|4.91|6.45|4.85|6.54|4.94|6.44|4.84|0
1659039600000|2022-07-28 20:20:00|6.46|4.86|6.5|4.9|6.5|4.9|6.44|4.84|0
1659039900000|2022-07-28 20:25:00|6.49|4.89|6.41|4.81|6.52|4.92|6.41|4.81|0
1659040200000|2022-07-28 20:30:00|6.59|4.99|6.08|4.48|6.59|4.99|6.04|4.44|0
1659040500000|2022-07-28 20:35:00|6.07|4.47|5.86|4.26|6.09|4.49|5.75|4.15|0
1659040800000|2022-07-28 20:40:00|5.85|4.25|5.85|4.25|5.89|4.29|5.81|4.21|0
1659041100000|2022-07-28 20:45:00|5.84|4.24|5.81|4.21|5.88|4.28|5.78|4.18|0
1659041400000|2022-07-28 20:50:00|5.82|4.22|5.84|4.24|5.86|4.26|5.81|4.21|0
1659041700000|2022-07-28 20:55:00|5.85|4.25|5.88|4.28|5.89|4.29|5.82|4.22|0
1659042000000|2022-07-28 21:00:00|5.87|4.27|5.84|4.24|5.87|4.27|5.84|4.24|0
1659042300000|2022-07-28 21:05:00|5.83|4.23|5.88|4.28|5.88|4.28|5.83|4.23|0
1659042600000|2022-07-28 21:10:00|5.85|4.25|5.88|4.28|5.88|4.28|5.84|4.24|0
1659042900000|2022-07-28 21:15:00|5.87|4.27|5.88|4.28|5.88|4.28|5.86|4.26|0
1659043200000|2022-07-28 21:20:00|5.87|4.27|5.9|4.3|5.9|4.3|5.87|4.27|0
1659043500000|2022-07-28 21:25:00|5.89|4.29|5.92|4.32|5.94|4.34|5.89|4.29|0
1659043800000|2022-07-28 21:30:00|5.94|4.34|5.9|4.3|5.94|4.34|5.88|4.28|0
1659044100000|2022-07-28 21:35:00|5.91|4.31|5.91|4.31|5.92|4.32|5.9|4.3|0
1659044400000|2022-07-28 21:40:00|5.92|4.32|5.88|4.28|5.92|4.32|5.88|4.28|0
1659044700000|2022-07-28 21:45:00|5.87|4.27|5.88|4.28|5.88|4.28|5.87|4.27|0
1659045000000|2022-07-28 21:50:00|5.87|4.27|5.87|4.27|5.87|4.27|5.87|4.27|0
1659045300000|2022-07-28 21:55:00|5.86|4.26|5.85|4.25|5.87|4.27|5.84|4.24|0
1659045600000|2022-07-28 22:00:00|5.92|4.32|6.09|4.49|6.13|4.53|5.92|4.32|0
1659045900000|2022-07-28 22:05:00|6.08|4.48|6.02|4.42|6.09|4.49|6.01|4.41|0
1659046200000|2022-07-28 22:10:00|6.01|4.41|5.97|4.37|6.05|4.45|5.97|4.37|0
1659046500000|2022-07-28 22:15:00|5.98|4.38|6.05|4.45|6.05|4.45|5.97|4.37|0
1659046800000|2022-07-28 22:20:00|6.04|4.44|6.08|4.48|6.1|4.5|6.04|4.44|0
1659047100000|2022-07-28 22:25:00|6.07|4.47|6.04|4.44|6.08|4.48|6.04|4.44|0
1659047400000|2022-07-28 22:30:00|6.03|4.43|6.07|4.47|6.07|4.47|6.02|4.42|0
1659047700000|2022-07-28 22:35:00|6.06|4.46|6.08|4.48|6.09|4.49|6.04|4.44|0
1659048000000|2022-07-28 22:40:00|6.07|4.47|6.05|4.45|6.09|4.49|6.05|4.45|0
1659048300000|2022-07-28 22:45:00|6.06|4.46|6.12|4.52|6.12|4.52|6.06|4.46|0
1659048600000|2022-07-28 22:50:00|6.11|4.51|6.16|4.56|6.18|4.58|6.11|4.51|0
1659048900000|2022-07-28 22:55:00|6.17|4.57|6.14|4.54|6.19|4.59|6.12|4.52|0
1659049200000|2022-07-28 23:00:00|6.13|4.53|6.16|4.56|6.17|4.57|6.13|4.53|0
1659049500000|2022-07-28 23:05:00|6.15|4.55|6.18|4.58|6.19|4.59|6.15|4.55|0
1659049800000|2022-07-28 23:10:00|6.17|4.57|6.18|4.58|6.19|4.59|6.17|4.57|0
1659050100000|2022-07-28 23:15:00|6.17|4.57|6.19|4.59|6.2|4.6|6.16|4.56|0
1659050400000|2022-07-28 23:20:00|6.18|4.58|6.18|4.58|6.21|4.61|6.14|4.54|0
1659050700000|2022-07-28 23:25:00|6.17|4.57|6.1|4.5|6.18|4.58|6.1|4.5|0
1659051000000|2022-07-28 23:30:00|6.11|4.51|6.11|4.51|6.12|4.52|6.1|4.5|0
1659051300000|2022-07-28 23:35:00|6.12|4.52|6.11|4.51|6.14|4.54|6.09|4.49|0
1659051600000|2022-07-28 23:40:00|6.12|4.52|6.11|4.51|6.13|4.53|6.1|4.5|0
1659051900000|2022-07-28 23:45:00|6.1|4.5|6.08|4.48|6.13|4.53|6.08|4.48|0
1659052200000|2022-07-28 23:50:00|6.07|4.47|6.07|4.47|6.1|4.5|6.05|4.45|0
1659052500000|2022-07-28 23:55:00|6.08|4.48|6.1|4.5|6.1|4.5|6.06|4.46|0
1658966400000|2022-07-28 00:00:00|8.59|6.99|8.63|7.03|8.64|7.04|8.5|6.9|0
1658966700000|2022-07-28 00:05:00|8.62|7.02|8.66|7.06|8.67|7.07|8.55|6.95|0
1658967000000|2022-07-28 00:10:00|8.65|7.05|8.68|7.08|8.7|7.1|8.64|7.04|0
1658967300000|2022-07-28 00:15:00|8.69|7.09|8.71|7.11|8.72|7.12|8.68|7.08|0
1658967600000|2022-07-28 00:20:00|8.7|7.1|8.74|7.14|8.74|7.14|8.69|7.09|0
1658967900000|2022-07-28 00:25:00|8.73|7.13|8.8|7.2|8.8|7.2|8.69|7.09|0
1658968200000|2022-07-28 00:30:00|8.79|7.19|8.71|7.11|8.8|7.2|8.71|7.11|0
1658968500000|2022-07-28 00:35:00|8.72|7.12|8.73|7.13|8.75|7.15|8.71|7.11|0
1658968800000|2022-07-28 00:40:00|8.74|7.14|8.76|7.16|8.77|7.17|8.72|7.12|0
1658969100000|2022-07-28 00:45:00|8.77|7.17|8.73|7.13|8.81|7.21|8.72|7.12|0
1658969400000|2022-07-28 00:50:00|8.74|7.14|8.71|7.11|8.74|7.14|8.68|7.08|0
1658969700000|2022-07-28 00:55:00|8.7|7.1|8.7|7.1|8.72|7.12|8.69|7.09|0
1658970000000|2022-07-28 01:00:00|8.69|7.09|8.69|7.09|8.76|7.16|8.67|7.07|0
1658970300000|2022-07-28 01:05:00|8.68|7.08|8.66|7.06|8.7|7.1|8.64|7.04|0
1658970600000|2022-07-28 01:10:00|8.65|7.05|8.68|7.08|8.69|7.09|8.64|7.04|0
1658970900000|2022-07-28 01:15:00|8.67|7.07|8.64|7.04|8.71|7.11|8.63|7.03|0
1658971200000|2022-07-28 01:20:00|8.65|7.05|8.73|7.13|8.74|7.14|8.65|7.05|0
1658971500000|2022-07-28 01:25:00|8.74|7.14|8.72|7.12|8.74|7.14|8.7|7.1|0
1658971800000|2022-07-28 01:30:00|8.73|7.13|8.61|7.01|8.73|7.13|8.6|7|0
1658972100000|2022-07-28 01:35:00|8.62|7.02|8.64|7.04|8.69|7.09|8.6|7|0
1658972400000|2022-07-28 01:40:00|8.63|7.03|8.7|7.1|8.71|7.11|8.63|7.03|0
1658972700000|2022-07-28 01:45:00|8.69|7.09|8.66|7.06|8.7|7.1|8.64|7.04|0
1658973000000|2022-07-28 01:50:00|8.65|7.05|8.64|7.04|8.67|7.07|8.63|7.03|0
1658973300000|2022-07-28 01:55:00|8.63|7.03|8.57|6.97|8.65|7.05|8.56|6.96|0
1658973600000|2022-07-28 02:00:00|8.58|6.98|8.6|7|8.62|7.02|8.57|6.97|0
1658973900000|2022-07-28 02:05:00|8.59|6.99|8.61|7.01|8.62|7.02|8.58|6.98|0
1658974200000|2022-07-28 02:10:00|8.6|7|8.59|6.99|8.61|7.01|8.57|6.97|0
1658974500000|2022-07-28 02:15:00|8.58|6.98|8.59|6.99|8.6|7|8.57|6.97|0
1658974800000|2022-07-28 02:20:00|8.58|6.98|8.61|7.01|8.62|7.02|8.57|6.97|0
1658975100000|2022-07-28 02:25:00|8.6|7|8.59|6.99|8.61|7.01|8.58|6.98|0
1658975400000|2022-07-28 02:30:00|8.58|6.98|8.54|6.94|8.61|7.01|8.53|6.93|0
1658975700000|2022-07-28 02:35:00|8.53|6.93|8.48|6.88|8.54|6.94|8.46|6.86|0
1658976000000|2022-07-28 02:40:00|8.47|6.87|8.86|7.26|8.87|7.27|8.46|6.86|0
1658976300000|2022-07-28 02:45:00|8.87|7.27|8.89|7.29|8.89|7.29|8.85|7.25|0
1658976600000|2022-07-28 02:50:00|8.88|7.28|8.91|7.31|8.93|7.33|8.88|7.28|0
1658976900000|2022-07-28 02:55:00|8.92|7.32|8.9|7.3|8.93|7.33|8.9|7.3|0
1658977200000|2022-07-28 03:00:00|8.91|7.31|8.92|7.32|8.94|7.34|8.9|7.3|0
1658977500000|2022-07-28 03:05:00|8.91|7.31|8.92|7.32|8.93|7.33|8.91|7.31|0
1658977800000|2022-07-28 03:10:00|8.91|7.31|8.91|7.31|8.92|7.32|8.9|7.3|0
1658978100000|2022-07-28 03:15:00|8.92|7.32|8.96|7.36|8.97|7.37|8.92|7.32|0
1658978400000|2022-07-28 03:20:00|8.97|7.37|8.96|7.36|9|7.4|8.96|7.36|0
1658978700000|2022-07-28 03:25:00|8.97|7.37|8.97|7.37|8.99|7.39|8.96|7.36|0
1658979000000|2022-07-28 03:30:00|8.96|7.36|8.99|7.39|9.01|7.41|8.96|7.36|0
1658979300000|2022-07-28 03:35:00|8.98|7.38|8.97|7.37|9|7.4|8.96|7.36|0
1658979600000|2022-07-28 03:40:00|8.96|7.36|8.95|7.35|8.99|7.39|8.95|7.35|0
1658979900000|2022-07-28 03:45:00|8.96|7.36|9.01|7.41|9.02|7.42|8.96|7.36|0
1658980200000|2022-07-28 03:50:00|9|7.4|9.06|7.46|9.08|7.48|9|7.4|0
1658980500000|2022-07-28 03:55:00|9.07|7.47|9.05|7.45|9.07|7.47|9.02|7.42|0
1658980800000|2022-07-28 04:00:00|9.04|7.44|9.04|7.44|9.05|7.45|9.01|7.41|0
1658981100000|2022-07-28 04:05:00|9.05|7.45|9.03|7.43|9.05|7.45|9.03|7.43|0
1658981400000|2022-07-28 04:10:00|9.04|7.44|9.04|7.44|9.06|7.46|9.03|7.43|0
1658981700000|2022-07-28 04:15:00|9.05|7.45|9.05|7.45|9.06|7.46|9.03|7.43|0
1658982000000|2022-07-28 04:20:00|9.04|7.44|9.04|7.44|9.05|7.45|9.03|7.43|0
1658982300000|2022-07-28 04:25:00|9.03|7.43|9.03|7.43|9.05|7.45|9.03|7.43|0
1658982600000|2022-07-28 04:30:00|9.06|7.46|9.04|7.44|9.09|7.49|9.02|7.42|0
1658982900000|2022-07-28 04:35:00|9.05|7.45|9.02|7.42|9.05|7.45|9|7.4|0
1658983200000|2022-07-28 04:40:00|9.01|7.41|9.01|7.41|9.03|7.43|9|7.4|0
1658983500000|2022-07-28 04:45:00|9|7.4|9|7.4|9.02|7.42|8.99|7.39|0
1658983800000|2022-07-28 04:50:00|8.99|7.39|9.01|7.41|9.02|7.42|8.99|7.39|0
1658984100000|2022-07-28 04:55:00|9|7.4|9.02|7.42|9.02|7.42|9|7.4|0
1658984400000|2022-07-28 05:00:00|9.01|7.41|9.01|7.41|9.04|7.44|9.01|7.41|0
1658984700000|2022-07-28 05:05:00|9.02|7.42|9.07|7.47|9.07|7.47|9.02|7.42|0
1658985000000|2022-07-28 05:10:00|9.06|7.46|9.08|7.48|9.08|7.48|9.05|7.45|0
1658985300000|2022-07-28 05:15:00|9.07|7.47|9.08|7.48|9.08|7.48|9.07|7.47|0
1658985600000|2022-07-28 05:20:00|9.09|7.49|9.08|7.48|9.09|7.49|9.07|7.47|0
1658985900000|2022-07-28 05:25:00|9.07|7.47|9.08|7.48|9.09|7.49|9.06|7.46|0
1658986200000|2022-07-28 05:30:00|9.07|7.47|9.01|7.41|9.07|7.47|9|7.4|0
1658986500000|2022-07-28 05:35:00|9|7.4|9.02|7.42|9.03|7.43|9|7.4|0
1658986800000|2022-07-28 05:40:00|9.01|7.41|8.97|7.37|9.02|7.42|8.97|7.37|0
1658987100000|2022-07-28 05:45:00|8.98|7.38|8.93|7.33|8.99|7.39|8.92|7.32|0
1658987400000|2022-07-28 05:50:00|8.94|7.34|8.94|7.34|8.95|7.35|8.93|7.33|0
1658987700000|2022-07-28 05:55:00|8.95|7.35|8.93|7.33|8.97|7.37|8.91|7.31|0
1658988000000|2022-07-28 06:00:00|8.92|7.32|8.84|7.24|8.93|7.33|8.83|7.23|0
1658988300000|2022-07-28 06:05:00|8.85|7.25|8.87|7.27|8.92|7.32|8.84|7.24|0
1658988600000|2022-07-28 06:10:00|8.86|7.26|8.86|7.26|8.89|7.29|8.84|7.24|0
1658988900000|2022-07-28 06:15:00|8.85|7.25|8.8|7.2|8.86|7.26|8.79|7.19|0
1658989200000|2022-07-28 06:20:00|8.81|7.21|8.79|7.19|8.85|7.25|8.74|7.14|0
1658989500000|2022-07-28 06:25:00|8.78|7.18|8.83|7.23|8.86|7.26|8.78|7.18|0
1658989800000|2022-07-28 06:30:00|8.84|7.24|8.86|7.26|8.86|7.26|8.79|7.19|0
1658990100000|2022-07-28 06:35:00|8.85|7.25|8.77|7.17|8.87|7.27|8.77|7.17|0
1658990400000|2022-07-28 06:40:00|8.76|7.16|8.8|7.2|8.81|7.21|8.76|7.16|0
1658990700000|2022-07-28 06:45:00|8.81|7.21|8.85|7.25|8.89|7.29|8.81|7.21|0
1658991000000|2022-07-28 06:50:00|8.86|7.26|8.91|7.31|8.92|7.32|8.85|7.25|0
1658991300000|2022-07-28 06:55:00|8.92|7.32|8.88|7.28|8.92|7.32|8.87|7.27|0
1658991600000|2022-07-28 07:00:00|8.9|7.3|8.98|7.38|9.03|7.43|8.87|7.27|0
1658991900000|2022-07-28 07:05:00|8.86|7.46|8.85|7.45|8.9|7.5|8.84|7.44|0
1658992200000|2022-07-28 07:10:00|8.84|7.44|8.75|7.35|8.84|7.44|8.73|7.33|0
1658992500000|2022-07-28 07:15:00|8.74|7.34|8.68|7.28|8.81|7.41|8.68|7.28|0
1658992800000|2022-07-28 07:20:00|8.69|7.29|8.8|7.4|8.8|7.4|8.63|7.23|0
1658993100000|2022-07-28 07:25:00|8.79|7.39|8.83|7.43|8.83|7.43|8.74|7.34|0
1658993400000|2022-07-28 07:30:00|8.82|7.42|8.86|7.46|8.95|7.55|8.82|7.42|0
1658993700000|2022-07-28 07:35:00|8.87|7.47|8.91|7.51|8.91|7.51|8.81|7.41|0
1658994000000|2022-07-28 07:40:00|8.9|7.5|8.87|7.47|8.9|7.5|8.79|7.39|0
1658994300000|2022-07-28 07:45:00|8.86|7.46|8.84|7.44|8.87|7.47|8.8|7.4|0
1658994600000|2022-07-28 07:50:00|8.85|7.45|8.83|7.43|8.87|7.47|8.82|7.42|0
1658994900000|2022-07-28 07:55:00|8.85|7.45|8.88|7.48|8.91|7.51|8.84|7.44|0
1658995200000|2022-07-28 08:00:00|8.89|7.49|8.89|7.49|8.95|7.55|8.83|7.43|0
1658995500000|2022-07-28 08:05:00|8.9|7.5|8.72|7.32|9.03|7.63|8.51|7.11|0
1658995800000|2022-07-28 08:10:00|8.71|7.31|8.65|7.25|8.74|7.34|8.63|7.23|0
1658996100000|2022-07-28 08:15:00|8.66|7.26|8.64|7.24|8.69|7.29|8.58|7.18|0
1658996400000|2022-07-28 08:20:00|8.65|7.25|8.62|7.22|8.66|7.26|8.61|7.21|0
1658996700000|2022-07-28 08:25:00|8.64|7.24|8.7|7.3|8.72|7.32|8.63|7.23|0
1658997000000|2022-07-28 08:30:00|8.71|7.31|8.76|7.36|8.76|7.36|8.7|7.3|0
1658997300000|2022-07-28 08:35:00|8.75|7.35|8.78|7.38|8.78|7.38|8.73|7.33|0
1658997600000|2022-07-28 08:40:00|8.77|7.37|8.74|7.34|8.8|7.4|8.72|7.32|0
1658997900000|2022-07-28 08:45:00|8.73|7.33|8.74|7.34|8.76|7.36|8.7|7.3|0
1658998200000|2022-07-28 08:50:00|8.73|7.33|8.85|7.45|8.88|7.48|8.72|7.32|0
1658998500000|2022-07-28 08:55:00|8.84|7.44|8.84|7.44|8.87|7.47|8.81|7.41|0
1658998800000|2022-07-28 09:00:00|8.83|7.43|8.81|7.41|8.84|7.44|8.78|7.38|0
1658999100000|2022-07-28 09:05:00|8.82|7.42|8.92|7.52|8.92|7.52|8.81|7.41|0
1658999400000|2022-07-28 09:10:00|8.91|7.51|8.96|7.56|8.98|7.58|8.87|7.47|0
1658999700000|2022-07-28 09:15:00|8.97|7.57|8.93|7.53|8.98|7.58|8.92|7.52|0
1659000000000|2022-07-28 09:20:00|8.94|7.54|8.98|7.58|9|7.6|8.93|7.53|0
1659000300000|2022-07-28 09:25:00|8.97|7.57|8.94|7.54|8.98|7.58|8.89|7.49|0
1659000600000|2022-07-28 09:30:00|8.93|7.53|8.91|7.51|8.96|7.56|8.9|7.5|0
1659000900000|2022-07-28 09:35:00|8.92|7.52|8.79|7.39|8.93|7.53|8.78|7.38|0
1659001200000|2022-07-28 09:40:00|8.8|7.4|8.76|7.36|8.81|7.41|8.75|7.35|0
1659001500000|2022-07-28 09:45:00|8.75|7.35|8.76|7.36|8.76|7.36|8.69|7.29|0
1659001800000|2022-07-28 09:50:00|8.75|7.35|8.79|7.39|8.8|7.4|8.72|7.32|0
1659002100000|2022-07-28 09:55:00|8.78|7.38|8.69|7.29|8.78|7.38|8.69|7.29|0
1659002400000|2022-07-28 10:00:00|8.68|7.28|8.68|7.28|8.73|7.33|8.63|7.23|0
1659002700000|2022-07-28 10:05:00|8.67|7.27|8.71|7.31|8.71|7.31|8.65|7.25|0
1659003000000|2022-07-28 10:10:00|8.7|7.3|8.77|7.37|8.77|7.37|8.7|7.3|0
1659003300000|2022-07-28 10:15:00|8.76|7.36|8.7|7.3|8.76|7.36|8.69|7.29|0
1659003600000|2022-07-28 10:20:00|8.71|7.31|8.68|7.28|8.74|7.34|8.67|7.27|0
1659003900000|2022-07-28 10:25:00|8.69|7.29|8.62|7.22|8.71|7.31|8.61|7.21|0
1659004200000|2022-07-28 10:30:00|8.6|7.2|8.63|7.23|8.64|7.24|8.59|7.19|0
1659004500000|2022-07-28 10:35:00|8.64|7.24|8.57|7.17|8.68|7.28|8.57|7.17|0
1659004800000|2022-07-28 10:40:00|8.56|7.16|8.6|7.2|8.61|7.21|8.56|7.16|0
1659005100000|2022-07-28 10:45:00|8.61|7.21|8.64|7.24|8.67|7.27|8.61|7.21|0
1659005400000|2022-07-28 10:50:00|8.63|7.23|8.64|7.24|8.67|7.27|8.63|7.23|0
1659005700000|2022-07-28 10:55:00|8.63|7.23|8.64|7.24|8.72|7.32|8.62|7.22|0
1659006000000|2022-07-28 11:00:00|8.61|7.21|8.56|7.16|8.63|7.23|8.56|7.16|0
1659006300000|2022-07-28 11:05:00|8.57|7.17|8.54|7.14|8.58|7.18|8.53|7.13|0
1659006600000|2022-07-28 11:10:00|8.53|7.13|8.53|7.13|8.58|7.18|8.52|7.12|0
1659006900000|2022-07-28 11:15:00|8.54|7.14|8.5|7.1|8.55|7.15|8.49|7.09|0
1659007200000|2022-07-28 11:20:00|8.51|7.11|8.53|7.13|8.57|7.17|8.51|7.11|0
1659007500000|2022-07-28 11:25:00|8.54|7.14|8.54|7.14|8.58|7.18|8.49|7.09|0
1659007800000|2022-07-28 11:30:00|8.53|7.13|8.55|7.15|8.58|7.18|8.53|7.13|0
1659008100000|2022-07-28 11:35:00|8.56|7.16|8.57|7.17|8.57|7.17|8.53|7.13|0
1659008400000|2022-07-28 11:40:00|8.58|7.18|8.59|7.19|8.61|7.21|8.58|7.18|0
1659008700000|2022-07-28 11:45:00|8.58|7.18|8.6|7.2|8.6|7.2|8.57|7.17|0
1659009000000|2022-07-28 11:50:00|8.59|7.19|8.58|7.18|8.62|7.22|8.57|7.17|0
1659009300000|2022-07-28 11:55:00|8.59|7.19|8.59|7.19|8.63|7.23|8.59|7.19|0
1659009600000|2022-07-28 12:00:00|8.61|7.21|8.55|7.15|8.66|7.26|8.51|7.11|0
1659009900000|2022-07-28 12:05:00|8.54|7.14|8.57|7.17|8.59|7.19|8.53|7.13|0
1659010200000|2022-07-28 12:10:00|8.56|7.16|8.54|7.14|8.57|7.17|8.52|7.12|0
1659010500000|2022-07-28 12:15:00|8.55|7.15|8.54|7.14|8.59|7.19|8.52|7.12|0
1659010800000|2022-07-28 12:20:00|8.55|7.15|8.51|7.11|8.58|7.18|8.46|7.06|0
1659011100000|2022-07-28 12:25:00|8.52|7.12|8.5|7.1|8.53|7.13|8.47|7.07|0
1659011400000|2022-07-28 12:30:00|8.49|7.09|8.41|7.01|8.86|7.46|8.33|6.93|0
1659011700000|2022-07-28 12:35:00|8.42|7.02|8.33|6.93|8.57|7.17|8.11|6.71|0
1659012000000|2022-07-28 12:40:00|8.32|6.92|8|6.6|8.32|6.92|7.97|6.57|0
1659012300000|2022-07-28 12:45:00|8.02|6.62|7.86|6.46|8.03|6.63|7.73|6.33|0
1659012600000|2022-07-28 12:50:00|7.85|6.45|7.85|6.45|8.15|6.75|7.76|6.36|0
1659012900000|2022-07-28 12:55:00|7.86|6.46|8.03|6.63|8.09|6.69|7.86|6.46|0
1659013200000|2022-07-28 13:00:00|8.02|6.62|8.08|6.68|8.14|6.74|8|6.6|0
1659013500000|2022-07-28 13:05:00|8.09|6.69|8.04|6.64|8.13|6.73|7.99|6.59|0
1659013800000|2022-07-28 13:10:00|8.05|6.65|7.91|6.51|8.07|6.67|7.89|6.49|0
1659014100000|2022-07-28 13:15:00|7.92|6.52|7.78|6.38|7.94|6.54|7.78|6.38|0
1659014400000|2022-07-28 13:20:00|7.81|6.41|7.76|6.36|7.82|6.42|7.73|6.33|0
1659014700000|2022-07-28 13:25:00|7.77|6.37|7.67|6.27|7.82|6.42|7.59|6.19|0
1659015000000|2022-07-28 13:30:00|7.64|6.24|7.78|6.38|7.81|6.41|7.36|5.96|0
1659015300000|2022-07-28 13:35:00|7.75|6.35|7.88|6.48|7.89|6.49|7.62|6.22|0
1659015600000|2022-07-28 13:40:00|7.89|6.49|8.43|7.03|8.44|7.04|7.83|6.43|0
1659015900000|2022-07-28 13:45:00|8.44|7.04|8.38|6.98|8.85|7.45|8.08|6.68|0
1659016200000|2022-07-28 13:50:00|8.39|6.99|8.79|7.39|8.94|7.54|8.34|6.94|0
1659016500000|2022-07-28 13:55:00|8.81|7.41|8.56|7.16|8.83|7.43|8.5|7.1|0
1659016800000|2022-07-28 14:00:00|8.55|7.15|8.39|6.99|8.55|7.15|8.29|6.89|0
1659017100000|2022-07-28 14:05:00|8.44|7.04|8.73|7.33|8.86|7.46|8.37|6.97|0
1659017400000|2022-07-28 14:10:00|8.69|7.29|8.8|7.4|8.9|7.5|8.51|7.11|0
1659017700000|2022-07-28 14:15:00|8.81|7.41|8.62|7.22|8.83|7.43|8.44|7.04|0
1659018000000|2022-07-28 14:20:00|8.61|7.21|8.73|7.33|8.93|7.53|8.56|7.16|0
1659018300000|2022-07-28 14:25:00|8.74|7.34|8.7|7.3|8.95|7.55|8.62|7.22|0
1659018600000|2022-07-28 14:30:00|8.72|7.32|8.56|7.16|8.75|7.35|8.5|7.1|0
1659018900000|2022-07-28 14:35:00|8.55|7.15|8.5|7.1|8.55|7.15|8.14|6.74|0
1659019200000|2022-07-28 14:40:00|8.53|7.13|8.2|6.8|8.53|7.13|8.2|6.8|0
1659019500000|2022-07-28 14:45:00|8.19|6.79|7.78|6.38|8.23|6.83|7.77|6.37|0
1659019800000|2022-07-28 14:50:00|7.81|6.41|7.91|6.51|8.13|6.73|7.71|6.31|0
1659020100000|2022-07-28 14:55:00|7.95|6.55|7.7|6.3|7.96|6.56|7.69|6.29|0
1659020400000|2022-07-28 15:00:00|7.69|6.29|7.59|6.19|7.76|6.36|7.49|6.09|0
1659020700000|2022-07-28 15:05:00|7.58|6.18|7.54|6.14|7.59|6.19|7.43|6.03|0
1659021000000|2022-07-28 15:10:00|7.53|6.13|7.38|5.98|7.61|6.21|7.38|5.98|0
1659021300000|2022-07-28 15:15:00|7.37|5.97|7.4|6|7.48|6.08|7.32|5.92|0
1659021600000|2022-07-28 15:20:00|7.39|5.99|7.02|5.62|7.46|6.06|6.98|5.58|0
1659021900000|2022-07-28 15:25:00|7.01|5.61|7.19|5.79|7.49|6.09|6.92|5.52|0
1659022200000|2022-07-28 15:30:00|7.16|5.76|7.17|5.77|7.39|5.99|7.15|5.75|0
1659022500000|2022-07-28 15:35:00|7.16|5.76|7.14|5.74|7.24|5.84|7.09|5.69|0
1659022800000|2022-07-28 15:40:00|7.13|5.73|6.93|5.53|7.18|5.78|6.93|5.53|0
1659023100000|2022-07-28 15:45:00|6.94|5.54|6.97|5.57|7.05|5.65|6.88|5.48|0
1659023400000|2022-07-28 15:50:00|6.95|5.55|7.05|5.65|7.08|5.68|6.9|5.5|0
1659023700000|2022-07-28 15:55:00|7.07|5.67|7.22|5.82|7.23|5.83|7.04|5.64|0
1659024000000|2022-07-28 16:00:00|7.19|5.79|7.13|5.73|7.21|5.81|7.13|5.73|0
1659024300000|2022-07-28 16:05:00|7.14|5.74|7.21|5.81|7.24|5.84|7.11|5.71|0
1659024600000|2022-07-28 16:10:00|7.2|5.8|7.12|5.72|7.21|5.81|7.06|5.66|0
1659024900000|2022-07-28 16:15:00|7.11|5.71|7.16|5.76|7.22|5.82|7.11|5.71|0
1659025200000|2022-07-28 16:20:00|7.2|5.8|6.97|5.57|7.2|5.8|6.97|5.57|0
1659025500000|2022-07-28 16:25:00|6.96|5.56|7.03|5.63|7.07|5.67|6.92|5.52|0
1659025800000|2022-07-28 16:30:00|7.04|5.64|7.1|5.7|7.21|5.81|7.01|5.61|0
1659026100000|2022-07-28 16:35:00|7.11|5.71|7.06|5.66|7.16|5.76|7.03|5.63|0
1659026400000|2022-07-28 16:40:00|7.07|5.67|7.08|5.68|7.14|5.74|7.06|5.66|0
1659026700000|2022-07-28 16:45:00|7.07|5.67|7.09|5.69|7.11|5.71|6.99|5.59|0
1659027000000|2022-07-28 16:50:00|7.08|5.68|6.86|5.46|7.15|5.75|6.86|5.46|0
1659027300000|2022-07-28 16:55:00|6.87|5.47|6.96|5.56|6.96|5.56|6.85|5.45|0
1659027600000|2022-07-28 17:00:00|6.97|5.57|7.03|5.63|7.11|5.71|6.94|5.54|0
1659027900000|2022-07-28 17:05:00|7.02|5.62|6.93|5.53|7.08|5.68|6.93|5.53|0
1659028200000|2022-07-28 17:10:00|6.92|5.52|6.83|5.43|6.97|5.57|6.8|5.4|0
1659028500000|2022-07-28 17:15:00|6.82|5.42|6.83|5.43|6.92|5.52|6.81|5.41|0
1659028800000|2022-07-28 17:20:00|6.82|5.42|6.74|5.34|6.85|5.45|6.68|5.28|0
1659029100000|2022-07-28 17:25:00|6.73|5.33|6.66|5.26|6.76|5.36|6.65|5.25|0
1659029400000|2022-07-28 17:30:00|6.65|5.25|6.57|5.17|6.67|5.27|6.57|5.17|0
1659029700000|2022-07-28 17:35:00|6.56|5.16|6.62|5.22|6.78|5.38|6.44|5.04|0
1659030000000|2022-07-28 17:40:00|6.61|5.21|6.54|5.14|6.61|5.21|6.46|5.06|0
1659030300000|2022-07-28 17:45:00|6.55|5.15|6.48|5.08|6.58|5.18|6.46|5.06|0
1659030600000|2022-07-28 17:50:00|6.49|5.09|6.49|5.09|6.54|5.14|6.45|5.05|0
1659030900000|2022-07-28 17:55:00|6.48|5.08|6.43|5.03|6.48|5.08|6.37|4.97|0
1659031200000|2022-07-28 18:00:00|6.44|5.04|6.53|5.13|6.55|5.15|6.43|5.03|0
1659031500000|2022-07-28 18:05:00|6.54|5.14|6.61|5.21|6.65|5.25|6.53|5.13|0
1659031800000|2022-07-28 18:10:00|6.6|5.2|6.6|5.2|6.65|5.25|6.54|5.14|0
1659032100000|2022-07-28 18:15:00|6.61|5.21|6.52|5.12|6.61|5.21|6.48|5.08|0
1659032400000|2022-07-28 18:20:00|6.53|5.13|6.53|5.13|6.59|5.19|6.52|5.12|0
1659032700000|2022-07-28 18:25:00|6.52|5.12|6.53|5.13|6.56|5.16|6.5|5.1|0
1659033000000|2022-07-28 18:30:00|6.5|5.1|6.52|5.12|6.6|5.2|6.49|5.09|0
1659033300000|2022-07-28 18:35:00|6.51|5.11|6.49|5.09|6.55|5.15|6.48|5.08|0
1659033600000|2022-07-28 18:40:00|6.48|5.08|6.46|5.06|6.49|5.09|6.44|5.04|0
1659033900000|2022-07-28 18:45:00|6.47|5.07|6.45|5.05|6.49|5.09|6.44|5.04|0
1659034200000|2022-07-28 18:50:00|6.44|5.04|6.39|4.99|6.51|5.11|6.39|4.99|0
1659034500000|2022-07-28 18:55:00|6.38|4.98|6.41|5.01|6.48|5.08|6.38|4.98|0
1659034800000|2022-07-28 19:00:00|6.4|5|6.34|4.94|6.45|5.05|6.32|4.92|0
1659035100000|2022-07-28 19:05:00|6.33|4.93|6.38|4.98|6.46|5.06|6.25|4.85|0
1659035400000|2022-07-28 19:10:00|6.37|4.97|6.41|5.01|6.48|5.08|6.37|4.97|0
1659035700000|2022-07-28 19:15:00|6.4|5|6.41|5.01|6.52|5.12|6.39|4.99|0
1659036000000|2022-07-28 19:20:00|6.4|5|6.36|4.96|6.4|5|6.33|4.93|0
1659036300000|2022-07-28 19:25:00|6.35|4.95|6.33|4.93|6.41|5.01|6.32|4.92|0
1659036600000|2022-07-28 19:30:00|6.34|4.94|6.57|5.17|6.58|5.18|6.34|4.94|0
1659036900000|2022-07-28 19:35:00|6.56|5.16|6.67|5.27|6.74|5.34|6.55|5.15|0
1659037200000|2022-07-28 19:40:00|6.68|5.28|6.72|5.32|6.77|5.37|6.68|5.28|0
1659037500000|2022-07-28 19:45:00|6.73|5.33|6.62|5.22|6.78|5.38|6.61|5.21|0
1659037800000|2022-07-28 19:50:00|6.59|5.19|6.44|5.04|6.66|5.26|6.41|5.01|0
1659038100000|2022-07-28 19:55:00|6.46|5.06|6.45|5.05|6.55|5.15|6.39|4.99|0
1659038400000|2022-07-28 20:00:00|6.48|5.08|6.37|4.97|6.48|5.08|6.07|4.67|0
1659038700000|2022-07-28 20:05:00|6.36|4.96|6.4|5|6.42|5.02|6.27|4.87|0
1659039000000|2022-07-28 20:10:00|6.42|5.02|6.44|5.04|6.46|5.06|6.37|4.97|0
1659039300000|2022-07-28 20:15:00|6.51|4.91|6.45|4.85|6.54|4.94|6.44|4.84|0
1659039600000|2022-07-28 20:20:00|6.46|4.86|6.5|4.9|6.5|4.9|6.44|4.84|0
1659039900000|2022-07-28 20:25:00|6.49|4.89|6.41|4.81|6.52|4.92|6.41|4.81|0
1659040200000|2022-07-28 20:30:00|6.59|4.99|6.08|4.48|6.59|4.99|6.04|4.44|0
1659040500000|2022-07-28 20:35:00|6.07|4.47|5.86|4.26|6.09|4.49|5.75|4.15|0
1659040800000|2022-07-28 20:40:00|5.85|4.25|5.85|4.25|5.89|4.29|5.81|4.21|0
1659041100000|2022-07-28 20:45:00|5.84|4.24|5.81|4.21|5.88|4.28|5.78|4.18|0
1659041400000|2022-07-28 20:50:00|5.82|4.22|5.84|4.24|5.86|4.26|5.81|4.21|0
1659041700000|2022-07-28 20:55:00|5.85|4.25|5.88|4.28|5.89|4.29|5.82|4.22|0
1659042000000|2022-07-28 21:00:00|5.87|4.27|5.84|4.24|5.87|4.27|5.84|4.24|0
1659042300000|2022-07-28 21:05:00|5.83|4.23|5.88|4.28|5.88|4.28|5.83|4.23|0
1659042600000|2022-07-28 21:10:00|5.85|4.25|5.88|4.28|5.88|4.28|5.84|4.24|0
1659042900000|2022-07-28 21:15:00|5.87|4.27|5.88|4.28|5.88|4.28|5.86|4.26|0
1659043200000|2022-07-28 21:20:00|5.87|4.27|5.9|4.3|5.9|4.3|5.87|4.27|0
1659043500000|2022-07-28 21:25:00|5.89|4.29|5.92|4.32|5.94|4.34|5.89|4.29|0
1659043800000|2022-07-28 21:30:00|5.94|4.34|5.9|4.3|5.94|4.34|5.88|4.28|0
1659044100000|2022-07-28 21:35:00|5.91|4.31|5.91|4.31|5.92|4.32|5.9|4.3|0
1659044400000|2022-07-28 21:40:00|5.92|4.32|5.88|4.28|5.92|4.32|5.88|4.28|0
1659044700000|2022-07-28 21:45:00|5.87|4.27|5.88|4.28|5.88|4.28|5.87|4.27|0
1659045000000|2022-07-28 21:50:00|5.87|4.27|5.87|4.27|5.87|4.27|5.87|4.27|0
1659045300000|2022-07-28 21:55:00|5.86|4.26|5.85|4.25|5.87|4.27|5.84|4.24|0
1659045600000|2022-07-28 22:00:00|5.92|4.32|6.09|4.49|6.13|4.53|5.92|4.32|0
1659045900000|2022-07-28 22:05:00|6.08|4.48|6.02|4.42|6.09|4.49|6.01|4.41|0
1659046200000|2022-07-28 22:10:00|6.01|4.41|5.97|4.37|6.05|4.45|5.97|4.37|0
1659046500000|2022-07-28 22:15:00|5.98|4.38|6.05|4.45|6.05|4.45|5.97|4.37|0
1659046800000|2022-07-28 22:20:00|6.04|4.44|6.08|4.48|6.1|4.5|6.04|4.44|0
1659047100000|2022-07-28 22:25:00|6.07|4.47|6.04|4.44|6.08|4.48|6.04|4.44|0
1659047400000|2022-07-28 22:30:00|6.03|4.43|6.07|4.47|6.07|4.47|6.02|4.42|0
1659047700000|2022-07-28 22:35:00|6.06|4.46|6.08|4.48|6.09|4.49|6.04|4.44|0
1659048000000|2022-07-28 22:40:00|6.07|4.47|6.05|4.45|6.09|4.49|6.05|4.45|0
1659048300000|2022-07-28 22:45:00|6.06|4.46|6.12|4.52|6.12|4.52|6.06|4.46|0
1659048600000|2022-07-28 22:50:00|6.11|4.51|6.16|4.56|6.18|4.58|6.11|4.51|0
1659048900000|2022-07-28 22:55:00|6.17|4.57|6.14|4.54|6.19|4.59|6.12|4.52|0
1659049200000|2022-07-28 23:00:00|6.13|4.53|6.16|4.56|6.17|4.57|6.13|4.53|0
1659049500000|2022-07-28 23:05:00|6.15|4.55|6.18|4.58|6.19|4.59|6.15|4.55|0
1659049800000|2022-07-28 23:10:00|6.17|4.57|6.18|4.58|6.19|4.59|6.17|4.57|0
1659050100000|2022-07-28 23:15:00|6.17|4.57|6.19|4.59|6.2|4.6|6.16|4.56|0
1659050400000|2022-07-28 23:20:00|6.18|4.58|6.18|4.58|6.21|4.61|6.14|4.54|0
1659050700000|2022-07-28 23:25:00|6.17|4.57|6.1|4.5|6.18|4.58|6.1|4.5|0
1659051000000|2022-07-28 23:30:00|6.11|4.51|6.11|4.51|6.12|4.52|6.1|4.5|0
1659051300000|2022-07-28 23:35:00|6.12|4.52|6.11|4.51|6.14|4.54|6.09|4.49|0
1659051600000|2022-07-28 23:40:00|6.12|4.52|6.11|4.51|6.13|4.53|6.1|4.5|0
1659051900000|2022-07-28 23:45:00|6.1|4.5|6.08|4.48|6.13|4.53|6.08|4.48|0
1659052200000|2022-07-28 23:50:00|6.07|4.47|6.07|4.47|6.1|4.5|6.05|4.45|0
1659052500000|2022-07-28 23:55:00|6.08|4.48|6.1|4.5|6.1|4.5|6.06|4.46|0
1659052800000|2022-07-29 00:00:00|6.11|4.51|6.14|4.54|6.17|4.57|6.11|4.51|0
1659053100000|2022-07-29 00:05:00|6.13|4.53|6.09|4.49|6.16|4.56|6.08|4.48|0
1659053400000|2022-07-29 00:10:00|6.08|4.48|6.09|4.49|6.11|4.51|6.05|4.45|0
1659053700000|2022-07-29 00:15:00|6.08|4.48|6.01|4.41|6.09|4.49|5.99|4.39|0
1659054000000|2022-07-29 00:20:00|6.03|4.43|6.02|4.42|6.04|4.44|6.01|4.41|0
1659054300000|2022-07-29 00:25:00|6.03|4.43|6.06|4.46|6.07|4.47|6.02|4.42|0
1659054600000|2022-07-29 00:30:00|6.05|4.45|6.04|4.44|6.07|4.47|6.04|4.44|0
1659054900000|2022-07-29 00:35:00|6.05|4.45|6.01|4.41|6.05|4.45|6.01|4.41|0
1659055200000|2022-07-29 00:40:00|6.02|4.42|6.07|4.47|6.08|4.48|6.01|4.41|0
1659055500000|2022-07-29 00:45:00|6.05|4.45|6.09|4.49|6.09|4.49|6.05|4.45|0
1659055800000|2022-07-29 00:50:00|6.08|4.48|6.06|4.46|6.08|4.48|6.04|4.44|0
1659056100000|2022-07-29 00:55:00|6.05|4.45|6.06|4.46|6.06|4.46|6.04|4.44|0
1659056400000|2022-07-29 01:00:00|6.07|4.47|6.06|4.46|6.08|4.48|6.04|4.44|0
1659056700000|2022-07-29 01:05:00|6.07|4.47|6.03|4.43|6.07|4.47|6.03|4.43|0
1659057000000|2022-07-29 01:10:00|6.04|4.44|6|4.4|6.05|4.45|6|4.4|0
1659057300000|2022-07-29 01:15:00|5.99|4.39|5.99|4.39|6.02|4.42|5.96|4.36|0
1659057600000|2022-07-29 01:20:00|6|4.4|5.99|4.39|6.01|4.41|5.95|4.35|0
1659057900000|2022-07-29 01:25:00|6|4.4|5.98|4.38|6|4.4|5.97|4.37|0
1659058200000|2022-07-29 01:30:00|5.99|4.39|5.96|4.36|6.01|4.41|5.96|4.36|0
1659058500000|2022-07-29 01:35:00|5.95|4.35|5.96|4.36|5.98|4.38|5.94|4.34|0
1659058800000|2022-07-29 01:40:00|5.97|4.37|5.94|4.34|5.98|4.38|5.92|4.32|0
1659059100000|2022-07-29 01:45:00|5.93|4.33|5.91|4.31|5.94|4.34|5.91|4.31|0
1659059400000|2022-07-29 01:50:00|5.9|4.3|5.9|4.3|5.92|4.32|5.88|4.28|0
1659059700000|2022-07-29 01:55:00|5.89|4.29|5.85|4.25|5.89|4.29|5.84|4.24|0
1659060000000|2022-07-29 02:00:00|5.84|4.24|5.85|4.25|5.86|4.26|5.82|4.22|0
1659060300000|2022-07-29 02:05:00|5.84|4.24|5.85|4.25|5.87|4.27|5.83|4.23|0
1659060600000|2022-07-29 02:10:00|5.84|4.24|5.84|4.24|5.85|4.25|5.82|4.22|0
1659060900000|2022-07-29 02:15:00|5.83|4.23|5.85|4.25|5.86|4.26|5.83|4.23|0
1659061200000|2022-07-29 02:20:00|5.84|4.24|5.85|4.25|5.86|4.26|5.83|4.23|0
1659061500000|2022-07-29 02:25:00|5.86|4.26|5.83|4.23|5.87|4.27|5.83|4.23|0
1659061800000|2022-07-29 02:30:00|5.84|4.24|5.81|4.21|5.84|4.24|5.81|4.21|0
1659062100000|2022-07-29 02:35:00|5.82|4.22|5.79|4.19|5.82|4.22|5.79|4.19|0
1659062400000|2022-07-29 02:40:00|5.8|4.2|5.78|4.18|5.8|4.2|5.77|4.17|0
1659062700000|2022-07-29 02:45:00|5.77|4.17|5.79|4.19|5.8|4.2|5.77|4.17|0
1659063000000|2022-07-29 02:50:00|5.8|4.2|5.84|4.24|5.85|4.25|5.8|4.2|0
1659063300000|2022-07-29 02:55:00|5.85|4.25|5.84|4.24|5.85|4.25|5.83|4.23|0
1659063600000|2022-07-29 03:00:00|5.85|4.25|5.84|4.24|5.85|4.25|5.82|4.22|0
1659063900000|2022-07-29 03:05:00|5.85|4.25|5.86|4.26|5.87|4.27|5.84|4.24|0
1659064200000|2022-07-29 03:10:00|5.85|4.25|5.87|4.27|5.87|4.27|5.84|4.24|0
1659064500000|2022-07-29 03:15:00|5.86|4.26|5.84|4.24|5.87|4.27|5.83|4.23|0
1659064800000|2022-07-29 03:20:00|5.85|4.25|5.84|4.24|5.85|4.25|5.83|4.23|0
1659065100000|2022-07-29 03:25:00|5.85|4.25|5.85|4.25|5.86|4.26|5.84|4.24|0
1659065400000|2022-07-29 03:30:00|5.86|4.26|5.89|4.29|5.9|4.3|5.85|4.25|0
1659065700000|2022-07-29 03:35:00|5.9|4.3|5.87|4.27|5.91|4.31|5.87|4.27|0
1659066000000|2022-07-29 03:40:00|5.88|4.28|5.93|4.33|5.94|4.34|5.88|4.28|0
1659066300000|2022-07-29 03:45:00|5.94|4.34|5.93|4.33|5.94|4.34|5.9|4.3|0
1659066600000|2022-07-29 03:50:00|5.92|4.32|5.92|4.32|5.94|4.34|5.91|4.31|0
1659066900000|2022-07-29 03:55:00|5.93|4.33|5.94|4.34|5.95|4.35|5.93|4.33|0
1659067200000|2022-07-29 04:00:00|5.95|4.35|5.93|4.33|5.95|4.35|5.93|4.33|0
1659067500000|2022-07-29 04:05:00|5.92|4.32|5.89|4.29|5.92|4.32|5.88|4.28|0
1659067800000|2022-07-29 04:10:00|5.88|4.28|5.89|4.29|5.89|4.29|5.88|4.28|0
1659068100000|2022-07-29 04:15:00|5.88|4.28|5.89|4.29|5.9|4.3|5.88|4.28|0
1659068400000|2022-07-29 04:20:00|5.88|4.28|5.85|4.25|5.89|4.29|5.85|4.25|0
1659068700000|2022-07-29 04:25:00|5.84|4.24|5.85|4.25|5.86|4.26|5.84|4.24|0
1659069000000|2022-07-29 04:30:00|5.86|4.26|5.87|4.27|5.89|4.29|5.86|4.26|0
1659069300000|2022-07-29 04:35:00|5.86|4.26|5.85|4.25|5.87|4.27|5.85|4.25|0
1659069600000|2022-07-29 04:40:00|5.86|4.26|5.85|4.25|5.87|4.27|5.85|4.25|0
1659069900000|2022-07-29 04:45:00|5.86|4.26|5.87|4.27|5.87|4.27|5.85|4.25|0
1659070200000|2022-07-29 04:50:00|5.86|4.26|5.87|4.27|5.87|4.27|5.85|4.25|0
1659070500000|2022-07-29 04:55:00|5.86|4.26|5.88|4.28|5.9|4.3|5.86|4.26|0
1659070800000|2022-07-29 05:00:00|5.89|4.29|5.91|4.31|5.92|4.32|5.87|4.27|0
1659071100000|2022-07-29 05:05:00|5.92|4.32|5.94|4.34|5.94|4.34|5.91|4.31|0
1659071400000|2022-07-29 05:10:00|5.93|4.33|5.94|4.34|5.98|4.38|5.92|4.32|0
1659071700000|2022-07-29 05:15:00|5.95|4.35|5.89|4.29|5.96|4.36|5.89|4.29|0
1659072000000|2022-07-29 05:20:00|5.88|4.28|5.85|4.25|5.88|4.28|5.83|4.23|0
1659072300000|2022-07-29 05:25:00|5.86|4.26|5.82|4.22|5.86|4.26|5.8|4.2|0
1659072600000|2022-07-29 05:30:00|5.81|4.21|5.76|4.16|5.83|4.23|5.75|4.15|0
1659072900000|2022-07-29 05:35:00|5.77|4.17|5.73|4.13|5.77|4.17|5.71|4.11|0
1659073200000|2022-07-29 05:40:00|5.74|4.14|5.77|4.17|5.77|4.17|5.74|4.14|0
1659073500000|2022-07-29 05:45:00|5.76|4.16|5.76|4.16|5.78|4.18|5.71|4.11|0
1659073800000|2022-07-29 05:50:00|5.77|4.17|5.78|4.18|5.8|4.2|5.75|4.15|0
1659074100000|2022-07-29 05:55:00|5.77|4.17|5.72|4.12|5.78|4.18|5.72|4.12|0
1659074400000|2022-07-29 06:00:00|5.74|4.14|5.8|4.2|5.82|4.22|5.74|4.14|0
1659074700000|2022-07-29 06:05:00|5.79|4.19|5.82|4.22|5.83|4.23|5.78|4.18|0
1659075000000|2022-07-29 06:10:00|5.83|4.23|5.82|4.22|5.84|4.24|5.78|4.18|0
1659075300000|2022-07-29 06:15:00|5.83|4.23|5.81|4.21|5.83|4.23|5.79|4.19|0
1659075600000|2022-07-29 06:20:00|5.8|4.2|5.72|4.12|5.81|4.21|5.72|4.12|0
1659075900000|2022-07-29 06:25:00|5.71|4.11|6.02|4.42|6.09|4.49|5.69|4.09|0
1659076200000|2022-07-29 06:30:00|6.03|4.43|6.03|4.43|6.04|4.44|6|4.4|0
1659076500000|2022-07-29 06:35:00|6.04|4.44|6.07|4.47|6.07|4.47|6.01|4.41|0
1659076800000|2022-07-29 06:40:00|6.06|4.46|6.1|4.5|6.11|4.51|6.04|4.44|0
1659077100000|2022-07-29 06:45:00|6.09|4.49|6.07|4.47|6.1|4.5|6.05|4.45|0
1659077400000|2022-07-29 06:50:00|6.08|4.48|6.06|4.46|6.1|4.5|6.05|4.45|0
1659077700000|2022-07-29 06:55:00|6.07|4.47|6.06|4.46|6.1|4.5|6.03|4.43|0
1659078000000|2022-07-29 07:00:00|6.07|4.47|6.11|4.51|6.13|4.53|6.04|4.44|0
1659078300000|2022-07-29 07:05:00|6.02|4.62|5.97|4.57|6.05|4.65|5.93|4.53|0
1659078600000|2022-07-29 07:10:00|5.98|4.58|6.01|4.61|6.01|4.61|5.92|4.52|0
1659078900000|2022-07-29 07:15:00|6|4.6|5.91|4.51|6.02|4.62|5.91|4.51|0
1659079200000|2022-07-29 07:20:00|5.9|4.5|5.9|4.5|5.91|4.51|5.85|4.45|0
1659079500000|2022-07-29 07:25:00|5.91|4.51|5.9|4.5|5.93|4.53|5.87|4.47|0
1659079800000|2022-07-29 07:30:00|5.91|4.51|6.05|4.65|6.06|4.66|5.9|4.5|0
1659080100000|2022-07-29 07:35:00|6.04|4.64|6.03|4.63|6.06|4.66|6.01|4.61|0
1659080400000|2022-07-29 07:40:00|6.04|4.64|6.08|4.68|6.12|4.72|6.03|4.63|0
1659080700000|2022-07-29 07:45:00|6.07|4.67|6.09|4.69|6.11|4.71|6.04|4.64|0
1659081000000|2022-07-29 07:50:00|6.08|4.68|6.08|4.68|6.1|4.7|6.04|4.64|0
1659081300000|2022-07-29 07:55:00|6.09|4.69|6.04|4.64|6.09|4.69|6.04|4.64|0
1659081600000|2022-07-29 08:00:00|6.03|4.63|6.01|4.61|6.05|4.65|5.98|4.58|0
1659081900000|2022-07-29 08:05:00|6.02|4.62|5.97|4.57|6.02|4.62|5.95|4.55|0
1659082200000|2022-07-29 08:10:00|5.95|4.55|5.96|4.56|5.97|4.57|5.92|4.52|0
1659082500000|2022-07-29 08:15:00|5.97|4.57|5.92|4.52|5.99|4.59|5.91|4.51|0
1659082800000|2022-07-29 08:20:00|5.93|4.53|6.04|4.64|6.04|4.64|5.93|4.53|0
1659083100000|2022-07-29 08:25:00|6.03|4.63|5.94|4.54|6.04|4.64|5.94|4.54|0
1659083400000|2022-07-29 08:30:00|5.95|4.55|5.97|4.57|5.98|4.58|5.94|4.54|0
1659083700000|2022-07-29 08:35:00|5.98|4.58|6.01|4.61|6.02|4.62|5.95|4.55|0
1659084000000|2022-07-29 08:40:00|6.02|4.62|6.04|4.64|6.06|4.66|5.94|4.54|0
1659084300000|2022-07-29 08:45:00|6.03|4.63|6.13|4.73|6.14|4.74|6.03|4.63|0
1659084600000|2022-07-29 08:50:00|6.12|4.72|6.12|4.72|6.15|4.75|6.09|4.69|0
1659084900000|2022-07-29 08:55:00|6.13|4.73|6.07|4.67|6.13|4.73|6.05|4.65|0
1659085200000|2022-07-29 09:00:00|6.08|4.68|6.09|4.69|6.12|4.72|6.07|4.67|0
1659085500000|2022-07-29 09:05:00|6.08|4.68|6.12|4.72|6.13|4.73|6.08|4.68|0
1659085800000|2022-07-29 09:10:00|6.11|4.71|6.07|4.67|6.13|4.73|6.07|4.67|0
1659086100000|2022-07-29 09:15:00|6.08|4.68|6.11|4.71|6.11|4.71|6.06|4.66|0
1659086400000|2022-07-29 09:20:00|6.1|4.7|6.03|4.63|6.11|4.71|6.02|4.62|0
1659086700000|2022-07-29 09:25:00|6.04|4.64|5.98|4.58|6.04|4.64|5.98|4.58|0
1659087000000|2022-07-29 09:30:00|5.99|4.59|5.91|4.51|5.99|4.59|5.91|4.51|0
1659087300000|2022-07-29 09:35:00|5.92|4.52|5.93|4.53|5.95|4.55|5.9|4.5|0
1659087600000|2022-07-29 09:40:00|5.94|4.54|5.95|4.55|5.95|4.55|5.91|4.51|0
1659087900000|2022-07-29 09:45:00|5.96|4.56|5.93|4.53|5.96|4.56|5.92|4.52|0
1659088200000|2022-07-29 09:50:00|5.92|4.52|5.93|4.53|5.96|4.56|5.91|4.51|0
1659088500000|2022-07-29 09:55:00|5.92|4.52|5.86|4.46|5.94|4.54|5.86|4.46|0
1659088800000|2022-07-29 10:00:00|5.85|4.45|5.89|4.49|5.95|4.55|5.84|4.44|0
1659089100000|2022-07-29 10:05:00|5.9|4.5|5.85|4.45|5.9|4.5|5.83|4.43|0
1659089400000|2022-07-29 10:10:00|5.86|4.46|5.89|4.49|5.9|4.5|5.84|4.44|0
1659089700000|2022-07-29 10:15:00|5.9|4.5|5.93|4.53|5.94|4.54|5.88|4.48|0
1659090000000|2022-07-29 10:20:00|5.94|4.54|5.91|4.51|5.94|4.54|5.9|4.5|0
1659090300000|2022-07-29 10:25:00|5.9|4.5|5.91|4.51|5.92|4.52|5.88|4.48|0
1659090600000|2022-07-29 10:30:00|5.9|4.5|5.88|4.48|5.91|4.51|5.88|4.48|0
1659090900000|2022-07-29 10:35:00|5.89|4.49|5.79|4.39|5.89|4.49|5.79|4.39|0
1659091200000|2022-07-29 10:40:00|5.8|4.4|5.82|4.42|5.82|4.42|5.79|4.39|0
1659091500000|2022-07-29 10:45:00|5.83|4.43|5.82|4.42|5.85|4.45|5.82|4.42|0
1659091800000|2022-07-29 10:50:00|5.81|4.41|5.83|4.43|5.83|4.43|5.78|4.38|0
1659092100000|2022-07-29 10:55:00|5.82|4.42|5.84|4.44|5.85|4.45|5.82|4.42|0
1659092400000|2022-07-29 11:00:00|5.85|4.45|5.89|4.49|5.9|4.5|5.82|4.42|0
1659092700000|2022-07-29 11:05:00|5.9|4.5|5.97|4.57|5.97|4.57|5.89|4.49|0
1659093000000|2022-07-29 11:10:00|5.96|4.56|5.96|4.56|5.97|4.57|5.92|4.52|0
1659093300000|2022-07-29 11:15:00|5.95|4.55|5.92|4.52|5.96|4.56|5.92|4.52|0
1659093600000|2022-07-29 11:20:00|5.91|4.51|5.96|4.56|5.99|4.59|5.91|4.51|0
1659093900000|2022-07-29 11:25:00|5.95|4.55|5.99|4.59|6.01|4.61|5.95|4.55|0
1659094200000|2022-07-29 11:30:00|5.97|4.57|5.91|4.51|6|4.6|5.88|4.48|0
1659094500000|2022-07-29 11:35:00|5.9|4.5|5.89|4.49|5.92|4.52|5.86|4.46|0
1659094800000|2022-07-29 11:40:00|5.9|4.5|5.91|4.51|5.95|4.55|5.89|4.49|0
1659095100000|2022-07-29 11:45:00|5.92|4.52|5.92|4.52|5.93|4.53|5.89|4.49|0
1659095400000|2022-07-29 11:50:00|5.93|4.53|5.9|4.5|5.94|4.54|5.89|4.49|0
1659095700000|2022-07-29 11:55:00|5.91|4.51|5.88|4.48|5.94|4.54|5.88|4.48|0
1659096000000|2022-07-29 12:00:00|5.86|4.46|5.84|4.44|5.89|4.49|5.83|4.43|0
1659096300000|2022-07-29 12:05:00|5.85|4.45|5.88|4.48|5.88|4.48|5.82|4.42|0
1659096600000|2022-07-29 12:10:00|5.87|4.47|5.92|4.52|5.93|4.53|5.87|4.47|0
1659096900000|2022-07-29 12:15:00|5.93|4.53|5.96|4.56|5.98|4.58|5.93|4.53|0
1659097200000|2022-07-29 12:20:00|5.95|4.55|5.95|4.55|5.99|4.59|5.94|4.54|0
1659097500000|2022-07-29 12:25:00|5.94|4.54|5.98|4.58|6.01|4.61|5.9|4.5|0
1659097800000|2022-07-29 12:30:00|5.97|4.57|6.18|4.78|6.19|4.79|5.95|4.55|0
1659098100000|2022-07-29 12:35:00|6.17|4.77|6.09|4.69|6.24|4.84|5.9|4.5|0
1659098400000|2022-07-29 12:40:00|6.11|4.71|6.06|4.66|6.11|4.71|6.05|4.65|0
1659098700000|2022-07-29 12:45:00|6.05|4.65|6|4.6|6.05|4.65|6|4.6|0
1659099000000|2022-07-29 12:50:00|6.01|4.61|6|4.6|6.01|4.61|5.9|4.5|0
1659099300000|2022-07-29 12:55:00|6.01|4.61|6.03|4.63|6.04|4.64|6|4.6|0
1659099600000|2022-07-29 13:00:00|6.02|4.62|6.18|4.78|6.2|4.8|6.02|4.62|0
1659099900000|2022-07-29 13:05:00|6.19|4.79|6.2|4.8|6.24|4.84|6.16|4.76|0
1659100200000|2022-07-29 13:10:00|6.19|4.79|6.21|4.81|6.24|4.84|6.18|4.78|0
1659100500000|2022-07-29 13:15:00|6.22|4.82|6.21|4.81|6.23|4.83|6.19|4.79|0
1659100800000|2022-07-29 13:20:00|6.22|4.82|6.13|4.73|6.24|4.84|6.12|4.72|0
1659101100000|2022-07-29 13:25:00|6.14|4.74|6.12|4.72|6.16|4.76|6.09|4.69|0
1659101400000|2022-07-29 13:30:00|6.1|4.7|6.22|4.82|6.29|4.89|6|4.6|0
1659101700000|2022-07-29 13:35:00|6.27|4.87|5.81|4.41|6.33|4.93|5.81|4.41|0
1659102000000|2022-07-29 13:40:00|5.8|4.4|5.62|4.22|5.81|4.41|5.53|4.13|0
1659102300000|2022-07-29 13:45:00|5.63|4.23|5.63|4.23|5.63|4.23|5.44|4.04|0
1659102600000|2022-07-29 13:50:00|5.62|4.22|5.74|4.34|5.79|4.39|5.61|4.21|0
1659102900000|2022-07-29 13:55:00|5.75|4.35|5.72|4.32|5.78|4.38|5.65|4.25|0
1659103200000|2022-07-29 14:00:00|5.71|4.31|5.51|4.11|5.8|4.4|5.5|4.1|0
1659103500000|2022-07-29 14:05:00|5.5|4.1|5.82|4.42|5.86|4.46|5.43|4.03|0
1659103800000|2022-07-29 14:10:00|5.83|4.43|5.8|4.4|5.85|4.45|5.68|4.28|0
1659104100000|2022-07-29 14:15:00|5.79|4.39|5.76|4.36|5.85|4.45|5.76|4.36|0
1659104400000|2022-07-29 14:20:00|5.75|4.35|5.66|4.26|5.8|4.4|5.63|4.23|0
1659104700000|2022-07-29 14:25:00|5.64|4.24|5.57|4.17|5.66|4.26|5.47|4.07|0
1659105000000|2022-07-29 14:30:00|5.55|4.15|5.67|4.27|5.69|4.29|5.51|4.11|0
1659105300000|2022-07-29 14:35:00|5.69|4.29|5.61|4.21|5.69|4.29|5.59|4.19|0
1659105600000|2022-07-29 14:40:00|5.59|4.19|5.53|4.13|5.64|4.24|5.51|4.11|0
1659105900000|2022-07-29 14:45:00|5.54|4.14|5.6|4.2|5.6|4.2|5.48|4.08|0
1659106200000|2022-07-29 14:50:00|5.59|4.19|5.63|4.23|5.67|4.27|5.57|4.17|0
1659106500000|2022-07-29 14:55:00|5.64|4.24|5.85|4.45|5.85|4.45|5.61|4.21|0
1659106800000|2022-07-29 15:00:00|5.88|4.48|5.95|4.55|5.97|4.57|5.79|4.39|0
1659107100000|2022-07-29 15:05:00|5.94|4.54|5.88|4.48|5.95|4.55|5.82|4.42|0
1659107400000|2022-07-29 15:10:00|5.89|4.49|5.91|4.51|5.99|4.59|5.69|4.29|0
1659107700000|2022-07-29 15:15:00|5.9|4.5|5.85|4.45|5.98|4.58|5.84|4.44|0
1659108000000|2022-07-29 15:20:00|5.87|4.47|6.04|4.64|6.04|4.64|5.84|4.44|0
1659108300000|2022-07-29 15:25:00|6.05|4.65|5.94|4.54|6.18|4.78|5.93|4.53|0
1659108600000|2022-07-29 15:30:00|5.96|4.56|6.03|4.63|6.1|4.7|5.73|4.33|0
1659108900000|2022-07-29 15:35:00|6.04|4.64|5.84|4.44|6.04|4.64|5.84|4.44|0
1659109200000|2022-07-29 15:40:00|5.83|4.43|5.69|4.29|5.85|4.45|5.69|4.29|0
1659109500000|2022-07-29 15:45:00|5.7|4.3|5.76|4.36|5.76|4.36|5.67|4.27|0
1659109800000|2022-07-29 15:50:00|5.75|4.35|5.67|4.27|5.79|4.39|5.65|4.25|0
1659110100000|2022-07-29 15:55:00|5.66|4.26|5.7|4.3|5.72|4.32|5.64|4.24|0
1659110400000|2022-07-29 16:00:00|5.69|4.29|5.7|4.3|5.98|4.58|5.64|4.24|0
1659110700000|2022-07-29 16:05:00|5.71|4.31|5.85|4.45|5.88|4.48|5.71|4.31|0
1659111000000|2022-07-29 16:10:00|5.83|4.43|5.79|4.39|5.83|4.43|5.71|4.31|0
1659111300000|2022-07-29 16:15:00|5.78|4.38|5.68|4.28|5.79|4.39|5.64|4.24|0
1659111600000|2022-07-29 16:20:00|5.67|4.27|5.68|4.28|5.74|4.34|5.65|4.25|0
1659111900000|2022-07-29 16:25:00|5.69|4.29|5.68|4.28|5.72|4.32|5.65|4.25|0
1659112200000|2022-07-29 16:30:00|5.69|4.29|5.57|4.17|5.7|4.3|5.54|4.14|0
1659112500000|2022-07-29 16:35:00|5.58|4.18|5.53|4.13|5.66|4.26|5.52|4.12|0
1659112800000|2022-07-29 16:40:00|5.54|4.14|5.52|4.12|5.58|4.18|5.51|4.11|0
1659113100000|2022-07-29 16:45:00|5.53|4.13|5.44|4.04|5.53|4.13|5.42|4.02|0
1659113400000|2022-07-29 16:50:00|5.45|4.05|5.35|3.95|5.45|4.05|5.35|3.95|0
1659113700000|2022-07-29 16:55:00|5.34|3.94|5.38|3.98|5.39|3.99|5.32|3.92|0
1659114000000|2022-07-29 17:00:00|5.39|3.99|5.44|4.04|5.46|4.06|5.37|3.97|0
1659114300000|2022-07-29 17:05:00|5.45|4.05|5.46|4.06|5.55|4.15|5.4|4|0
1659114600000|2022-07-29 17:10:00|5.45|4.05|5.44|4.04|5.5|4.1|5.42|4.02|0
1659114900000|2022-07-29 17:15:00|5.46|4.06|5.45|4.05|5.47|4.07|5.43|4.03|0
1659115200000|2022-07-29 17:20:00|5.44|4.04|5.47|4.07|5.49|4.09|5.42|4.02|0
1659115500000|2022-07-29 17:25:00|5.46|4.06|5.52|4.12|5.54|4.14|5.45|4.05|0
1659115800000|2022-07-29 17:30:00|5.53|4.13|5.49|4.09|5.53|4.13|5.43|4.03|0
1659116100000|2022-07-29 17:35:00|5.48|4.08|5.42|4.02|5.51|4.11|5.42|4.02|0
1659116400000|2022-07-29 17:40:00|5.41|4.01|5.3|3.9|5.43|4.03|5.3|3.9|0
1659116700000|2022-07-29 17:45:00|5.29|3.89|5.27|3.87|5.31|3.91|5.25|3.85|0
1659117000000|2022-07-29 17:50:00|5.28|3.88|5.21|3.81|5.28|3.88|5.2|3.8|0
1659117300000|2022-07-29 17:55:00|5.2|3.8|5.37|3.97|5.39|3.99|5.17|3.77|0
1659117600000|2022-07-29 18:00:00|5.36|3.96|5.34|3.94|5.42|4.02|5.33|3.93|0
1659117900000|2022-07-29 18:05:00|5.33|3.93|5.27|3.87|5.34|3.94|5.27|3.87|0
1659118200000|2022-07-29 18:10:00|5.28|3.88|5.43|4.03|5.45|4.05|5.28|3.88|0
1659118500000|2022-07-29 18:15:00|5.44|4.04|5.37|3.97|5.47|4.07|5.36|3.96|0
1659118800000|2022-07-29 18:20:00|5.38|3.98|5.4|4|5.43|4.03|5.36|3.96|0
1659119100000|2022-07-29 18:25:00|5.41|4.01|5.37|3.97|5.44|4.04|5.36|3.96|0
1659119400000|2022-07-29 18:30:00|5.36|3.96|5.36|3.96|5.4|4|5.35|3.95|0
1659119700000|2022-07-29 18:35:00|5.35|3.95|5.33|3.93|5.35|3.95|5.26|3.86|0
1659120000000|2022-07-29 18:40:00|5.34|3.94|5.38|3.98|5.41|4.01|5.33|3.93|0
1659120300000|2022-07-29 18:45:00|5.37|3.97|5.36|3.96|5.4|4|5.32|3.92|0
1659120600000|2022-07-29 18:50:00|5.38|3.98|5.32|3.92|5.38|3.98|5.31|3.91|0
1659120900000|2022-07-29 18:55:00|5.33|3.93|5.3|3.9|5.35|3.95|5.29|3.89|0
1659121200000|2022-07-29 19:00:00|5.29|3.89|5.18|3.78|5.31|3.91|5.18|3.78|0
1659121500000|2022-07-29 19:05:00|5.19|3.79|5.44|4.04|5.44|4.04|5.19|3.79|0
1659121800000|2022-07-29 19:10:00|5.43|4.03|5.39|3.99|5.47|4.07|5.39|3.99|0
1659122100000|2022-07-29 19:15:00|5.38|3.98|5.32|3.92|5.45|4.05|5.31|3.91|0
1659122400000|2022-07-29 19:20:00|5.33|3.93|5.27|3.87|5.34|3.94|5.27|3.87|0
1659122700000|2022-07-29 19:25:00|5.26|3.86|5.2|3.8|5.27|3.87|5.19|3.79|0
1659123000000|2022-07-29 19:30:00|5.21|3.81|5.15|3.75|5.28|3.88|5.15|3.75|0
1659123300000|2022-07-29 19:35:00|5.14|3.74|5.21|3.81|5.21|3.81|5.14|3.74|0
1659123600000|2022-07-29 19:40:00|5.22|3.82|5.19|3.79|5.25|3.85|5.16|3.76|0
1659123900000|2022-07-29 19:45:00|5.2|3.8|5.17|3.77|5.22|3.82|5.14|3.74|0
1659124200000|2022-07-29 19:50:00|5.13|3.73|5.3|3.9|5.31|3.91|5.13|3.73|0
1659124500000|2022-07-29 19:55:00|5.29|3.89|5.36|3.96|5.39|3.99|5.29|3.89|0
1659124800000|2022-07-29 20:00:00|5.38|3.98|5.35|3.95|5.38|3.98|5.29|3.89|0
1659125100000|2022-07-29 20:05:00|5.34|3.94|5.39|3.99|5.39|3.99|5.33|3.93|0
1659125400000|2022-07-29 20:10:00|5.38|3.98|5.37|3.97|5.39|3.99|5.35|3.95|0
1659313800000|2022-08-01 00:30:00|5.16|3.56|5.17|3.57|5.17|3.57|5.15|3.55|0
1659314100000|2022-08-01 00:35:00|5.18|3.58|5.18|3.58|5.19|3.59|5.15|3.55|0
1659314400000|2022-08-01 00:40:00|5.19|3.59|5.17|3.57|5.19|3.59|5.15|3.55|0
1659314700000|2022-08-01 00:45:00|5.16|3.56|5.16|3.56|5.17|3.57|5.14|3.54|0
1659315000000|2022-08-01 00:50:00|5.15|3.55|5.16|3.56|5.16|3.56|5.14|3.54|0
1659315300000|2022-08-01 00:55:00|5.17|3.57|5.17|3.57|5.19|3.59|5.16|3.56|0
1659315600000|2022-08-01 01:00:00|5.16|3.56|5.19|3.59|5.19|3.59|5.15|3.55|0
1659315900000|2022-08-01 01:05:00|5.2|3.6|5.2|3.6|5.21|3.61|5.18|3.58|0
1659316200000|2022-08-01 01:10:00|5.21|3.61|5.16|3.56|5.21|3.61|5.15|3.55|0
1659316500000|2022-08-01 01:15:00|5.15|3.55|5.12|3.52|5.17|3.57|5.12|3.52|0
1659316800000|2022-08-01 01:20:00|5.11|3.51|5.15|3.55|5.15|3.55|5.11|3.51|0
1659317100000|2022-08-01 01:25:00|5.14|3.54|5.13|3.53|5.15|3.55|5.12|3.52|0
1659317400000|2022-08-01 01:30:00|5.14|3.54|5.1|3.5|5.17|3.57|5.09|3.49|0
1659317700000|2022-08-01 01:35:00|5.09|3.49|5.18|3.58|5.2|3.6|5.09|3.49|0
1659318000000|2022-08-01 01:40:00|5.17|3.57|5.2|3.6|5.22|3.62|5.17|3.57|0
1659318300000|2022-08-01 01:45:00|5.21|3.61|5.25|3.65|5.25|3.65|5.2|3.6|0
1659318600000|2022-08-01 01:50:00|5.24|3.64|5.2|3.6|5.25|3.65|5.2|3.6|0
1659318900000|2022-08-01 01:55:00|5.21|3.61|5.19|3.59|5.22|3.62|5.17|3.57|0
1659319200000|2022-08-01 02:00:00|5.2|3.6|5.22|3.62|5.22|3.62|5.18|3.58|0
1659319500000|2022-08-01 02:05:00|5.21|3.61|5.22|3.62|5.23|3.63|5.2|3.6|0
1659319800000|2022-08-01 02:10:00|5.23|3.63|5.22|3.62|5.24|3.64|5.22|3.62|0
1659320100000|2022-08-01 02:15:00|5.23|3.63|5.23|3.63|5.24|3.64|5.22|3.62|0
1659320400000|2022-08-01 02:20:00|5.22|3.62|5.22|3.62|5.23|3.63|5.22|3.62|0
1659320700000|2022-08-01 02:25:00|5.21|3.61|5.16|3.56|5.22|3.62|5.16|3.56|0
1659321000000|2022-08-01 02:30:00|5.15|3.55|5.18|3.58|5.18|3.58|5.15|3.55|0
1659321300000|2022-08-01 02:35:00|5.19|3.59|5.2|3.6|5.2|3.6|5.18|3.58|0
1659321600000|2022-08-01 02:40:00|5.19|3.59|5.19|3.59|5.2|3.6|5.19|3.59|0
1659321900000|2022-08-01 02:45:00|5.18|3.58|5.18|3.58|5.19|3.59|5.16|3.56|0
1659322200000|2022-08-01 02:50:00|5.17|3.57|5.17|3.57|5.19|3.59|5.17|3.57|0
1659322500000|2022-08-01 02:55:00|5.16|3.56|5.16|3.56|5.17|3.57|5.14|3.54|0
1659322800000|2022-08-01 03:00:00|5.17|3.57|5.19|3.59|5.19|3.59|5.16|3.56|0
1659323100000|2022-08-01 03:05:00|5.18|3.58|5.2|3.6|5.22|3.62|5.18|3.58|0
1659323400000|2022-08-01 03:10:00|5.19|3.59|5.2|3.6|5.21|3.61|5.19|3.59|0
1659323700000|2022-08-01 03:15:00|5.21|3.61|5.26|3.66|5.26|3.66|5.2|3.6|0
1659324000000|2022-08-01 03:20:00|5.27|3.67|5.29|3.69|5.29|3.69|5.27|3.67|0
1659324300000|2022-08-01 03:25:00|5.28|3.68|5.3|3.7|5.32|3.72|5.27|3.67|0
1659324600000|2022-08-01 03:30:00|5.31|3.71|5.29|3.69|5.31|3.71|5.29|3.69|0
1659324900000|2022-08-01 03:35:00|5.3|3.7|5.28|3.68|5.3|3.7|5.28|3.68|0
1659325200000|2022-08-01 03:40:00|5.29|3.69|5.28|3.68|5.29|3.69|5.28|3.68|0
1659325500000|2022-08-01 03:45:00|5.29|3.69|5.31|3.71|5.31|3.71|5.29|3.69|0
1659325800000|2022-08-01 03:50:00|5.3|3.7|5.29|3.69|5.31|3.71|5.29|3.69|0
1659326100000|2022-08-01 03:55:00|5.28|3.68|5.29|3.69|5.29|3.69|5.28|3.68|0
1659326400000|2022-08-01 04:00:00|5.3|3.7|5.28|3.68|5.3|3.7|5.28|3.68|0
1659326700000|2022-08-01 04:05:00|5.29|3.69|5.3|3.7|5.3|3.7|5.28|3.68|0
1659327000000|2022-08-01 04:10:00|5.31|3.71|5.28|3.68|5.31|3.71|5.28|3.68|0
1659327300000|2022-08-01 04:15:00|5.27|3.67|5.25|3.65|5.27|3.67|5.25|3.65|0
1659327600000|2022-08-01 04:20:00|5.24|3.64|5.24|3.64|5.25|3.65|5.24|3.64|0
1659327900000|2022-08-01 04:25:00|5.25|3.65|5.23|3.63|5.25|3.65|5.23|3.63|0
1659328200000|2022-08-01 04:30:00|5.24|3.64|5.24|3.64|5.25|3.65|5.23|3.63|0
1659328500000|2022-08-01 04:35:00|5.23|3.63|5.26|3.66|5.27|3.67|5.23|3.63|0
1659328800000|2022-08-01 04:40:00|5.25|3.65|5.25|3.65|5.25|3.65|5.24|3.64|0
1659329100000|2022-08-01 04:45:00|5.24|3.64|5.26|3.66|5.26|3.66|5.24|3.64|0
1659329400000|2022-08-01 04:50:00|5.25|3.65|5.24|3.64|5.26|3.66|5.24|3.64|0
1659329700000|2022-08-01 04:55:00|5.23|3.63|5.22|3.62|5.24|3.64|5.22|3.62|0
1659330000000|2022-08-01 05:00:00|5.23|3.63|5.23|3.63|5.24|3.64|5.22|3.62|0
1659330300000|2022-08-01 05:05:00|5.24|3.64|5.24|3.64|5.24|3.64|5.22|3.62|0
1659330600000|2022-08-01 05:10:00|5.25|3.65|5.26|3.66|5.28|3.68|5.25|3.65|0
1659330900000|2022-08-01 05:15:00|5.27|3.67|5.25|3.65|5.27|3.67|5.25|3.65|0
1659331200000|2022-08-01 05:20:00|5.26|3.66|5.27|3.67|5.27|3.67|5.24|3.64|0
1659331500000|2022-08-01 05:25:00|5.26|3.66|5.24|3.64|5.26|3.66|5.24|3.64|0
1659331800000|2022-08-01 05:30:00|5.23|3.63|5.24|3.64|5.24|3.64|5.2|3.6|0
1659332100000|2022-08-01 05:35:00|5.25|3.65|5.29|3.69|5.29|3.69|5.24|3.64|0
1659332400000|2022-08-01 05:40:00|5.31|3.71|5.32|3.72|5.33|3.73|5.3|3.7|0
1659332700000|2022-08-01 05:45:00|5.31|3.71|5.28|3.68|5.31|3.71|5.28|3.68|0
1659333000000|2022-08-01 05:50:00|5.27|3.67|5.23|3.63|5.28|3.68|5.23|3.63|0
1659333300000|2022-08-01 05:55:00|5.24|3.64|5.2|3.6|5.24|3.64|5.2|3.6|0
1659333600000|2022-08-01 06:00:00|5.19|3.59|5.18|3.58|5.2|3.6|5.17|3.57|0
1659333900000|2022-08-01 06:05:00|5.17|3.57|5.2|3.6|5.2|3.6|5.17|3.57|0
1659334200000|2022-08-01 06:10:00|5.19|3.59|5.17|3.57|5.21|3.61|5.17|3.57|0
1659334500000|2022-08-01 06:15:00|5.18|3.58|5.21|3.61|5.21|3.61|5.17|3.57|0
1659334800000|2022-08-01 06:20:00|5.2|3.6|5.23|3.63|5.23|3.63|5.19|3.59|0
1659335100000|2022-08-01 06:25:00|5.24|3.64|5.2|3.6|5.24|3.64|5.2|3.6|0
1659335400000|2022-08-01 06:30:00|5.21|3.61|5.22|3.62|5.25|3.65|5.2|3.6|0
1659335700000|2022-08-01 06:35:00|5.23|3.63|5.23|3.63|5.25|3.65|5.21|3.61|0
1659336000000|2022-08-01 06:40:00|5.22|3.62|5.2|3.6|5.23|3.63|5.19|3.59|0
1659336300000|2022-08-01 06:45:00|5.19|3.59|5.18|3.58|5.2|3.6|5.16|3.56|0
1659336600000|2022-08-01 06:50:00|5.17|3.57|5.17|3.57|5.19|3.59|5.16|3.56|0
1659336900000|2022-08-01 06:55:00|5.18|3.58|5.16|3.56|5.18|3.58|5.16|3.56|0
1659337200000|2022-08-01 07:00:00|5.12|3.52|5.08|3.48|5.14|3.54|5.07|3.47|0
1659337500000|2022-08-01 07:05:00|4.97|3.57|4.97|3.57|5|3.6|4.95|3.55|0
1659337800000|2022-08-01 07:10:00|4.96|3.56|4.97|3.57|4.98|3.58|4.94|3.54|0
1659338100000|2022-08-01 07:15:00|4.98|3.58|4.99|3.59|5.01|3.61|4.97|3.57|0
1659338400000|2022-08-01 07:20:00|5|3.6|4.96|3.56|5|3.6|4.95|3.55|0
1659338700000|2022-08-01 07:25:00|4.95|3.55|4.98|3.58|4.99|3.59|4.95|3.55|0
1659339000000|2022-08-01 07:30:00|4.97|3.57|4.9|3.5|4.97|3.57|4.88|3.48|0
1659339300000|2022-08-01 07:35:00|4.89|3.49|4.86|3.46|4.89|3.49|4.83|3.43|0
1659339600000|2022-08-01 07:40:00|4.87|3.47|4.87|3.47|4.89|3.49|4.84|3.44|0
1659339900000|2022-08-01 07:45:00|4.86|3.46|4.88|3.48|4.89|3.49|4.86|3.46|0
1659340200000|2022-08-01 07:50:00|4.89|3.49|4.91|3.51|4.93|3.53|4.88|3.48|0
1659340500000|2022-08-01 07:55:00|4.9|3.5|4.91|3.51|4.93|3.53|4.89|3.49|0
1659340800000|2022-08-01 08:00:00|4.9|3.5|4.91|3.51|4.92|3.52|4.89|3.49|0
1659341100000|2022-08-01 08:05:00|4.9|3.5|4.88|3.48|4.92|3.52|4.87|3.47|0
1659341400000|2022-08-01 08:10:00|4.87|3.47|4.92|3.52|4.94|3.54|4.84|3.44|0
1659341700000|2022-08-01 08:15:00|4.91|3.51|4.92|3.52|4.93|3.53|4.89|3.49|0
1659342000000|2022-08-01 08:20:00|4.93|3.53|4.95|3.55|4.95|3.55|4.91|3.51|0
1659342300000|2022-08-01 08:25:00|4.94|3.54|4.95|3.55|4.97|3.57|4.94|3.54|0
1659342600000|2022-08-01 08:30:00|4.94|3.54|4.92|3.52|4.95|3.55|4.92|3.52|0
1659342900000|2022-08-01 08:35:00|4.93|3.53|4.95|3.55|4.97|3.57|4.92|3.52|0
1659343200000|2022-08-01 08:40:00|4.94|3.54|4.99|3.59|4.99|3.59|4.94|3.54|0
1659343500000|2022-08-01 08:45:00|4.98|3.58|5.04|3.64|5.04|3.64|4.98|3.58|0
1659343800000|2022-08-01 08:50:00|5.03|3.63|5.03|3.63|5.06|3.66|5.03|3.63|0
1659344100000|2022-08-01 08:55:00|5.02|3.62|5.02|3.62|5.04|3.64|5.02|3.62|0
1659344400000|2022-08-01 09:00:00|5.01|3.61|4.99|3.59|5.03|3.63|4.98|3.58|0
1659344700000|2022-08-01 09:05:00|4.98|3.58|4.98|3.58|5|3.6|4.98|3.58|0
1659345000000|2022-08-01 09:10:00|4.97|3.57|4.94|3.54|4.98|3.58|4.93|3.53|0
1659345300000|2022-08-01 09:15:00|4.95|3.55|4.94|3.54|4.96|3.56|4.94|3.54|0
1659345600000|2022-08-01 09:20:00|4.95|3.55|4.93|3.53|4.95|3.55|4.93|3.53|0
1659345900000|2022-08-01 09:25:00|4.92|3.52|4.96|3.56|4.96|3.56|4.92|3.52|0
1659346200000|2022-08-01 09:30:00|4.95|3.55|4.87|3.47|4.96|3.56|4.86|3.46|0
1659346500000|2022-08-01 09:35:00|4.88|3.48|4.85|3.45|4.88|3.48|4.84|3.44|0
1659346800000|2022-08-01 09:40:00|4.86|3.46|4.87|3.47|4.88|3.48|4.85|3.45|0
1659347100000|2022-08-01 09:45:00|4.88|3.48|4.84|3.44|4.88|3.48|4.84|3.44|0
1659347400000|2022-08-01 09:50:00|4.83|3.43|4.87|3.47|4.88|3.48|4.83|3.43|0
1659347700000|2022-08-01 09:55:00|4.88|3.48|4.87|3.47|4.88|3.48|4.85|3.45|0
1659348000000|2022-08-01 10:00:00|4.86|3.46|4.84|3.44|4.88|3.48|4.84|3.44|0
1659348300000|2022-08-01 10:05:00|4.83|3.43|4.84|3.44|4.86|3.46|4.8|3.4|0
1659348600000|2022-08-01 10:10:00|4.86|3.46|4.88|3.48|4.89|3.49|4.85|3.45|0
1659348900000|2022-08-01 10:15:00|4.89|3.49|4.85|3.45|4.89|3.49|4.85|3.45|0
1659349200000|2022-08-01 10:20:00|4.86|3.46|4.87|3.47|4.9|3.5|4.86|3.46|0
1659349500000|2022-08-01 10:25:00|4.88|3.48|4.86|3.46|4.88|3.48|4.86|3.46|0
1659349800000|2022-08-01 10:30:00|4.87|3.47|4.86|3.46|4.9|3.5|4.86|3.46|0
1659350100000|2022-08-01 10:35:00|4.85|3.45|4.87|3.47|4.87|3.47|4.85|3.45|0
1659350400000|2022-08-01 10:40:00|4.86|3.46|4.88|3.48|4.88|3.48|4.86|3.46|0
1659350700000|2022-08-01 10:45:00|4.87|3.47|4.89|3.49|4.9|3.5|4.87|3.47|0
1659351000000|2022-08-01 10:50:00|4.9|3.5|4.88|3.48|4.9|3.5|4.87|3.47|0
1659351300000|2022-08-01 10:55:00|4.89|3.49|4.86|3.46|4.89|3.49|4.85|3.45|0
1659351600000|2022-08-01 11:00:00|4.85|3.45|4.84|3.44|4.87|3.47|4.84|3.44|0
1659351900000|2022-08-01 11:05:00|4.85|3.45|4.84|3.44|4.86|3.46|4.82|3.42|0
1659352200000|2022-08-01 11:10:00|4.85|3.45|4.8|3.4|4.85|3.45|4.79|3.39|0
1659352500000|2022-08-01 11:15:00|4.79|3.39|4.8|3.4|4.82|3.42|4.79|3.39|0
1659352800000|2022-08-01 11:20:00|4.79|3.39|4.8|3.4|4.81|3.41|4.77|3.37|0
1659353100000|2022-08-01 11:25:00|4.79|3.39|4.83|3.43|4.93|3.53|4.77|3.37|0
1659353400000|2022-08-01 11:30:00|4.82|3.42|4.86|3.46|4.87|3.47|4.82|3.42|0
1659353700000|2022-08-01 11:35:00|4.85|3.45|4.84|3.44|4.85|3.45|4.84|3.44|0
1659354000000|2022-08-01 11:40:00|4.83|3.43|4.79|3.39|4.84|3.44|4.75|3.35|0
1659354300000|2022-08-01 11:45:00|4.78|3.38|4.76|3.36|4.78|3.38|4.71|3.31|0
1659354600000|2022-08-01 11:50:00|4.77|3.37|4.79|3.39|4.79|3.39|4.76|3.36|0
1659354900000|2022-08-01 11:55:00|4.8|3.4|4.82|3.42|4.83|3.43|4.8|3.4|0
1659355200000|2022-08-01 12:00:00|4.83|3.43|4.88|3.48|4.88|3.48|4.82|3.42|0
1659355500000|2022-08-01 12:05:00|4.89|3.49|4.93|3.53|4.96|3.56|4.89|3.49|0
1659355800000|2022-08-01 12:10:00|4.94|3.54|4.95|3.55|4.97|3.57|4.92|3.52|0
1659356100000|2022-08-01 12:15:00|4.94|3.54|4.97|3.57|4.98|3.58|4.94|3.54|0
1659356400000|2022-08-01 12:20:00|4.96|3.56|4.99|3.59|5|3.6|4.96|3.56|0
1659356700000|2022-08-01 12:25:00|5|3.6|5.01|3.61|5.06|3.66|5|3.6|0
1659357000000|2022-08-01 12:30:00|5|3.6|5.03|3.63|5.05|3.65|4.97|3.57|0
1659357300000|2022-08-01 12:35:00|5.04|3.64|5.05|3.65|5.07|3.67|5.02|3.62|0
1659357600000|2022-08-01 12:40:00|5.06|3.66|5.05|3.65|5.11|3.71|5.05|3.65|0
1659357900000|2022-08-01 12:45:00|5.06|3.66|5.16|3.76|5.17|3.77|5.06|3.66|0
1659358200000|2022-08-01 12:50:00|5.15|3.75|5.26|3.86|5.28|3.88|5.11|3.71|0
1659358500000|2022-08-01 12:55:00|5.27|3.87|5.27|3.87|5.28|3.88|5.22|3.82|0
1659358800000|2022-08-01 13:00:00|5.29|3.89|5.41|4.01|5.45|4.05|5.27|3.87|0
1659359100000|2022-08-01 13:05:00|5.4|4|5.27|3.87|5.41|4.01|5.27|3.87|0
1659359400000|2022-08-01 13:10:00|5.26|3.86|5.25|3.85|5.3|3.9|5.25|3.85|0
1659359700000|2022-08-01 13:15:00|5.26|3.86|5.35|3.95|5.37|3.97|5.25|3.85|0
1659360000000|2022-08-01 13:20:00|5.36|3.96|5.28|3.88|5.38|3.98|5.27|3.87|0
1659360300000|2022-08-01 13:25:00|5.27|3.87|5.34|3.94|5.36|3.96|5.27|3.87|0
1659360600000|2022-08-01 13:30:00|5.32|3.92|5.54|4.14|5.57|4.17|4.98|3.58|0
1659360900000|2022-08-01 13:35:00|5.56|4.16|5.41|4.01|5.62|4.22|5.39|3.99|0
1659361200000|2022-08-01 13:40:00|5.39|3.99|5.23|3.83|5.44|4.04|5.18|3.78|0
1659361500000|2022-08-01 13:45:00|5.24|3.84|5.22|3.82|5.3|3.9|5.17|3.77|0
1659361800000|2022-08-01 13:50:00|5.21|3.81|5.11|3.71|5.31|3.91|5.07|3.67|0
1659362100000|2022-08-01 13:55:00|5.12|3.72|5.14|3.74|5.16|3.76|5.02|3.62|0
1659362400000|2022-08-01 14:00:00|5.15|3.75|5.06|3.66|5.24|3.84|4.97|3.57|0
1659362700000|2022-08-01 14:05:00|5.07|3.67|4.88|3.48|5.07|3.67|4.79|3.39|0
1659363000000|2022-08-01 14:10:00|4.89|3.49|5.04|3.64|5.47|4.07|4.89|3.49|0
1659363300000|2022-08-01 14:15:00|5.02|3.62|5.34|3.94|5.34|3.94|5.02|3.62|0
1659363600000|2022-08-01 14:20:00|5.36|3.96|5.34|3.94|5.44|4.04|5.29|3.89|0
1659363900000|2022-08-01 14:25:00|5.35|3.95|5.51|4.11|5.58|4.18|5.34|3.94|0
1659364200000|2022-08-01 14:30:00|5.5|4.1|5.44|4.04|5.51|4.11|5.37|3.97|0
1659364500000|2022-08-01 14:35:00|5.43|4.03|5.31|3.91|5.45|4.05|5.31|3.91|0
1659364800000|2022-08-01 14:40:00|5.3|3.9|5.12|3.72|5.3|3.9|5.1|3.7|0
1659365100000|2022-08-01 14:45:00|5.11|3.71|4.99|3.59|5.14|3.74|4.96|3.56|0
1659365400000|2022-08-01 14:50:00|4.98|3.58|4.86|3.46|4.99|3.59|4.83|3.43|0
1659365700000|2022-08-01 14:55:00|4.88|3.48|4.9|3.5|4.93|3.53|4.87|3.47|0
1659366000000|2022-08-01 15:00:00|4.89|3.49|4.97|3.57|4.99|3.59|4.83|3.43|0
1659366300000|2022-08-01 15:05:00|4.96|3.56|5.02|3.62|5.07|3.67|4.96|3.56|0
1659366600000|2022-08-01 15:10:00|5.01|3.61|4.91|3.51|5.03|3.63|4.91|3.51|0
1659366900000|2022-08-01 15:15:00|4.92|3.52|5.19|3.79|5.19|3.79|4.92|3.52|0
1659367200000|2022-08-01 15:20:00|5.2|3.8|4.97|3.57|5.23|3.83|4.95|3.55|0
1659367500000|2022-08-01 15:25:00|4.98|3.58|4.92|3.52|5|3.6|4.87|3.47|0
1659367800000|2022-08-01 15:30:00|4.93|3.53|5.06|3.66|5.1|3.7|4.92|3.52|0
1659368100000|2022-08-01 15:35:00|5.05|3.65|5.05|3.65|5.11|3.71|5.02|3.62|0
1659368400000|2022-08-01 15:40:00|5.06|3.66|4.95|3.55|5.08|3.68|4.94|3.54|0
1659368700000|2022-08-01 15:45:00|4.94|3.54|4.84|3.44|4.98|3.58|4.84|3.44|0
1659369000000|2022-08-01 15:50:00|4.85|3.45|4.91|3.51|4.91|3.51|4.83|3.43|0
1659369300000|2022-08-01 15:55:00|4.92|3.52|4.96|3.56|4.96|3.56|4.91|3.51|0
1659369600000|2022-08-01 16:00:00|4.95|3.55|5.03|3.63|5.06|3.66|4.93|3.53|0
1659369900000|2022-08-01 16:05:00|5.02|3.62|5.09|3.69|5.09|3.69|5|3.6|0
1659370200000|2022-08-01 16:10:00|5.08|3.68|5.21|3.81|5.27|3.87|5.03|3.63|0
1659370500000|2022-08-01 16:15:00|5.2|3.8|5.16|3.76|5.24|3.84|5.15|3.75|0
1659370800000|2022-08-01 16:20:00|5.17|3.77|5.08|3.68|5.17|3.77|5.05|3.65|0
1659371100000|2022-08-01 16:25:00|5.09|3.69|5.08|3.68|5.1|3.7|5.04|3.64|0
1659371400000|2022-08-01 16:30:00|5.07|3.67|5.08|3.68|5.16|3.76|5.06|3.66|0
1659371700000|2022-08-01 16:35:00|5.07|3.67|5.13|3.73|5.17|3.77|5.07|3.67|0
1659372000000|2022-08-01 16:40:00|5.12|3.72|5.11|3.71|5.19|3.79|5.1|3.7|0
1659372300000|2022-08-01 16:45:00|5.09|3.69|5.12|3.72|5.14|3.74|5.01|3.61|0
1659372600000|2022-08-01 16:50:00|5.11|3.71|5.16|3.76|5.17|3.77|5.1|3.7|0
1659372900000|2022-08-01 16:55:00|5.15|3.75|5.13|3.73|5.24|3.84|5.13|3.73|0
1659373200000|2022-08-01 17:00:00|5.14|3.74|5.37|3.97|5.38|3.98|5.13|3.73|0
1659373500000|2022-08-01 17:05:00|5.36|3.96|5.23|3.83|5.4|4|5.2|3.8|0
1659373800000|2022-08-01 17:10:00|5.24|3.84|5.21|3.81|5.32|3.92|5.2|3.8|0
1659374100000|2022-08-01 17:15:00|5.19|3.79|5.39|3.99|5.4|4|5.17|3.77|0
1659374400000|2022-08-01 17:20:00|5.4|4|5.39|3.99|5.46|4.06|5.32|3.92|0
1659374700000|2022-08-01 17:25:00|5.38|3.98|5.52|4.12|5.53|4.13|5.38|3.98|0
1659375000000|2022-08-01 17:30:00|5.53|4.13|5.62|4.22|5.62|4.22|5.47|4.07|0
1659375300000|2022-08-01 17:35:00|5.61|4.21|5.56|4.16|5.63|4.23|5.53|4.13|0
1659375600000|2022-08-01 17:40:00|5.57|4.17|5.63|4.23|5.68|4.28|5.53|4.13|0
1659375900000|2022-08-01 17:45:00|5.64|4.24|5.66|4.26|5.79|4.39|5.64|4.24|0
1659376200000|2022-08-01 17:50:00|5.67|4.27|5.68|4.28|5.77|4.37|5.65|4.25|0
1659376500000|2022-08-01 17:55:00|5.69|4.29|5.63|4.23|5.74|4.34|5.2|3.8|0
1659376800000|2022-08-01 18:00:00|5.66|4.26|5.7|4.3|5.82|4.42|5.64|4.24|0
1659377100000|2022-08-01 18:05:00|5.71|4.31|5.63|4.23|5.77|4.37|5.62|4.22|0
1659377400000|2022-08-01 18:10:00|5.65|4.25|5.52|4.12|5.71|4.31|5.51|4.11|0
1659377700000|2022-08-01 18:15:00|5.5|4.1|5.6|4.2|5.64|4.24|5.46|4.06|0
1659378000000|2022-08-01 18:20:00|5.61|4.21|5.51|4.11|5.65|4.25|5.51|4.11|0
1659378300000|2022-08-01 18:25:00|5.52|4.12|5.54|4.14|5.6|4.2|5.51|4.11|0
1659378600000|2022-08-01 18:30:00|5.55|4.15|5.51|4.11|5.56|4.16|5.48|4.08|0
1659378900000|2022-08-01 18:35:00|5.5|4.1|5.46|4.06|5.51|4.11|5.43|4.03|0
1659379200000|2022-08-01 18:40:00|5.45|4.05|5.58|4.18|5.59|4.19|5.42|4.02|0
1659379500000|2022-08-01 18:45:00|5.57|4.17|5.54|4.14|5.62|4.22|5.51|4.11|0
1659379800000|2022-08-01 18:50:00|5.58|4.18|5.45|4.05|5.63|4.23|5.44|4.04|0
1659380100000|2022-08-01 18:55:00|5.44|4.04|5.29|3.89|5.46|4.06|5.21|3.81|0
1659380400000|2022-08-01 19:00:00|5.28|3.88|5.37|3.97|5.54|4.14|5.2|3.8|0
1659380700000|2022-08-01 19:05:00|5.36|3.96|5.26|3.86|5.41|4.01|5.24|3.84|0
1659381000000|2022-08-01 19:10:00|5.27|3.87|5.23|3.83|5.34|3.94|5.23|3.83|0
1659381300000|2022-08-01 19:15:00|5.22|3.82|5.27|3.87|5.28|3.88|5.18|3.78|0
1659381600000|2022-08-01 19:20:00|5.28|3.88|5.42|4.02|5.43|4.03|5.28|3.88|0
1659381900000|2022-08-01 19:25:00|5.43|4.03|5.43|4.03|5.48|4.08|5.41|4.01|0
1659382200000|2022-08-01 19:30:00|5.45|4.05|5.39|3.99|5.48|4.08|5.37|3.97|0
1659382500000|2022-08-01 19:35:00|5.4|4|5.39|3.99|5.44|4.04|5.38|3.98|0
1659382800000|2022-08-01 19:40:00|5.38|3.98|5.44|4.04|5.46|4.06|5.29|3.89|0
1659383100000|2022-08-01 19:45:00|5.45|4.05|5.35|3.95|5.47|4.07|5.31|3.91|0
1659383400000|2022-08-01 19:50:00|5.26|3.86|5.44|4.04|5.45|4.05|5.26|3.86|0
1659383700000|2022-08-01 19:55:00|5.45|4.05|5.44|4.04|5.5|4.1|5.37|3.97|0
1659384000000|2022-08-01 20:00:00|5.45|4.05|5.38|3.98|5.48|4.08|5.36|3.96|0
1659384300000|2022-08-01 20:05:00|5.37|3.97|5.4|4|5.4|4|5.36|3.96|0
1659384600000|2022-08-01 20:10:00|5.39|3.99|5.37|3.97|5.39|3.99|5.35|3.95|0
1659384900000|2022-08-01 20:15:00|5.47|3.87|5.52|3.92|5.54|3.94|5.47|3.87|0
1659385200000|2022-08-01 20:20:00|5.53|3.93|5.52|3.92|5.54|3.94|5.51|3.91|0
1659385500000|2022-08-01 20:25:00|5.51|3.91|5.5|3.9|5.51|3.91|5.48|3.88|0
1659385800000|2022-08-01 20:30:00|5.49|3.89|5.5|3.9|5.5|3.9|5.49|3.89|0
1659386100000|2022-08-01 20:35:00|5.49|3.89|5.48|3.88|5.49|3.89|5.48|3.88|0
1659386700000|2022-08-01 20:45:00|5.47|3.87|5.48|3.88|5.48|3.88|5.47|3.87|0
1659387000000|2022-08-01 20:50:00|5.49|3.89|5.47|3.87|5.49|3.89|5.47|3.87|0
1659387300000|2022-08-01 20:55:00|5.48|3.88|5.45|3.85|5.48|3.88|5.45|3.85|0
1659387600000|2022-08-01 21:00:00|5.46|3.86|5.47|3.87|5.47|3.87|5.45|3.85|0
1659387900000|2022-08-01 21:05:00|5.48|3.88|5.48|3.88|5.48|3.88|5.47|3.87|0
1659388200000|2022-08-01 21:10:00|5.49|3.89|5.49|3.89|5.49|3.89|5.48|3.88|0
1659388500000|2022-08-01 21:15:00|5.48|3.88|5.49|3.89|5.5|3.9|5.48|3.88|0
1659388800000|2022-08-01 21:20:00|5.5|3.9|5.5|3.9|5.51|3.91|5.49|3.89|0
1659389100000|2022-08-01 21:25:00|5.49|3.89|5.5|3.9|5.5|3.9|5.49|3.89|0
1659389400000|2022-08-01 21:30:00|5.49|3.89|5.51|3.91|5.51|3.91|5.49|3.89|0
1659389700000|2022-08-01 21:35:00|5.52|3.92|5.51|3.91|5.52|3.92|5.5|3.9|0
1659390000000|2022-08-01 21:40:00|5.5|3.9|5.49|3.89|5.5|3.9|5.49|3.89|0
1659390300000|2022-08-01 21:45:00|5.48|3.88|5.5|3.9|5.51|3.91|5.48|3.88|0
1659390600000|2022-08-01 21:50:00|5.49|3.89|5.49|3.89|5.49|3.89|5.49|3.89|0
1659390900000|2022-08-01 21:55:00|5.5|3.9|5.5|3.9|5.5|3.9|5.49|3.89|0
1659391200000|2022-08-01 22:00:00|5.48|3.88|5.55|3.95|5.56|3.96|5.48|3.88|0
1659391500000|2022-08-01 22:05:00|5.56|3.96|5.59|3.99|5.6|4|5.54|3.94|0
1659391800000|2022-08-01 22:10:00|5.58|3.98|5.56|3.96|5.59|3.99|5.56|3.96|0
1659392100000|2022-08-01 22:15:00|5.55|3.95|5.59|3.99|5.59|3.99|5.53|3.93|0
1659392400000|2022-08-01 22:20:00|5.58|3.98|5.58|3.98|5.61|4.01|5.58|3.98|0
1659392700000|2022-08-01 22:25:00|5.59|3.99|5.59|3.99|5.61|4.01|5.59|3.99|0
1659393000000|2022-08-01 22:30:00|5.58|3.98|5.59|3.99|5.59|3.99|5.55|3.95|0
1659393300000|2022-08-01 22:35:00|5.6|4|5.55|3.95|5.61|4.01|5.55|3.95|0
1659393600000|2022-08-01 22:40:00|5.54|3.94|5.56|3.96|5.57|3.97|5.53|3.93|0
1659393900000|2022-08-01 22:45:00|5.55|3.95|5.54|3.94|5.55|3.95|5.53|3.93|0
1659394200000|2022-08-01 22:50:00|5.53|3.93|5.53|3.93|5.54|3.94|5.53|3.93|0
1659394500000|2022-08-01 22:55:00|5.52|3.92|5.54|3.94|5.54|3.94|5.51|3.91|0
1659394800000|2022-08-01 23:00:00|5.55|3.95|5.5|3.9|5.55|3.95|5.48|3.88|0
1659395100000|2022-08-01 23:05:00|5.51|3.91|5.47|3.87|5.52|3.92|5.45|3.85|0
1659395400000|2022-08-01 23:10:00|5.48|3.88|5.47|3.87|5.49|3.89|5.46|3.86|0
1659395700000|2022-08-01 23:15:00|5.48|3.88|5.53|3.93|5.54|3.94|5.48|3.88|0
1659396000000|2022-08-01 23:20:00|5.52|3.92|5.53|3.93|5.54|3.94|5.52|3.92|0
1659396300000|2022-08-01 23:25:00|5.54|3.94|5.58|3.98|5.58|3.98|5.54|3.94|0
1659396600000|2022-08-01 23:30:00|5.59|3.99|5.59|3.99|5.62|4.02|5.59|3.99|0
1659396900000|2022-08-01 23:35:00|5.6|4|5.57|3.97|5.6|4|5.57|3.97|0
1659397200000|2022-08-01 23:40:00|5.56|3.96|5.59|3.99|5.59|3.99|5.55|3.95|0
1659397500000|2022-08-01 23:45:00|5.57|3.97|5.61|4.01|5.64|4.04|5.56|3.96|0
1659397800000|2022-08-01 23:50:00|5.63|4.03|5.61|4.01|5.63|4.03|5.58|3.98|0
1659398100000|2022-08-01 23:55:00|5.6|4|5.63|4.03|5.64|4.04|5.58|3.98|0
1659398400000|2022-08-02 00:00:00|5.62|4.02|5.66|4.06|5.67|4.07|5.59|3.99|0
1659398700000|2022-08-02 00:05:00|5.67|4.07|5.66|4.06|5.7|4.1|5.66|4.06|0
1659399000000|2022-08-02 00:10:00|5.67|4.07|5.64|4.04|5.69|4.09|5.63|4.03|0
1659399300000|2022-08-02 00:15:00|5.65|4.05|5.7|4.1|5.72|4.12|5.63|4.03|0
1659399600000|2022-08-02 00:20:00|5.71|4.11|5.72|4.12|5.75|4.15|5.69|4.09|0
1659399900000|2022-08-02 00:25:00|5.73|4.13|5.72|4.12|5.76|4.16|5.72|4.12|0
1659400200000|2022-08-02 00:30:00|5.73|4.13|5.73|4.13|5.74|4.14|5.7|4.1|0
1659400500000|2022-08-02 00:35:00|5.74|4.14|5.73|4.13|5.74|4.14|5.71|4.11|0
1659400800000|2022-08-02 00:40:00|5.74|4.14|5.72|4.12|5.76|4.16|5.72|4.12|0
1659401100000|2022-08-02 00:45:00|5.73|4.13|5.75|4.15|5.75|4.15|5.72|4.12|0
1659401400000|2022-08-02 00:50:00|5.76|4.16|5.77|4.17|5.82|4.22|5.76|4.16|0
1659401700000|2022-08-02 00:55:00|5.78|4.18|5.81|4.21|5.82|4.22|5.78|4.18|0
1659402000000|2022-08-02 01:00:00|5.82|4.22|5.81|4.21|5.85|4.25|5.78|4.18|0
1659402300000|2022-08-02 01:05:00|5.79|4.19|5.81|4.21|5.81|4.21|5.79|4.19|0
1659402600000|2022-08-02 01:10:00|5.8|4.2|5.83|4.23|5.84|4.24|5.8|4.2|0
1659402900000|2022-08-02 01:15:00|5.84|4.24|5.78|4.18|5.85|4.25|5.78|4.18|0
1659403200000|2022-08-02 01:20:00|5.77|4.17|5.78|4.18|5.82|4.22|5.75|4.15|0
1659403500000|2022-08-02 01:25:00|5.79|4.19|5.83|4.23|5.85|4.25|5.77|4.17|0
1659403800000|2022-08-02 01:30:00|5.84|4.24|5.91|4.31|5.92|4.32|5.83|4.23|0
1659404100000|2022-08-02 01:35:00|5.92|4.32|5.96|4.36|5.98|4.38|5.89|4.29|0
1659404400000|2022-08-02 01:40:00|5.97|4.37|5.94|4.34|5.98|4.38|5.94|4.34|0
1659404700000|2022-08-02 01:45:00|5.95|4.35|5.94|4.34|5.95|4.35|5.91|4.31|0
1659405000000|2022-08-02 01:50:00|5.95|4.35|6.19|4.59|6.19|4.59|5.89|4.29|0
1659405300000|2022-08-02 01:55:00|6.18|4.58|6.17|4.57|6.22|4.62|6.17|4.57|0
1659405600000|2022-08-02 02:00:00|6.18|4.58|6.2|4.6|6.21|4.61|6.15|4.55|0
1659405900000|2022-08-02 02:05:00|6.19|4.59|6.18|4.58|6.2|4.6|6.15|4.55|0
1659406200000|2022-08-02 02:10:00|6.19|4.59|6.2|4.6|6.22|4.62|6.19|4.59|0
1659406500000|2022-08-02 02:15:00|6.21|4.61|6.25|4.65|6.25|4.65|6.21|4.61|0
1659406800000|2022-08-02 02:20:00|6.26|4.66|6.28|4.68|6.29|4.69|6.25|4.65|0
1659407100000|2022-08-02 02:25:00|6.29|4.69|6.31|4.71|6.34|4.74|6.29|4.69|0
1659407400000|2022-08-02 02:30:00|6.3|4.7|6.27|4.67|6.31|4.71|6.26|4.66|0
1659407700000|2022-08-02 02:35:00|6.28|4.68|6.26|4.66|6.28|4.68|6.24|4.64|0
1659408000000|2022-08-02 02:40:00|6.25|4.65|6.28|4.68|6.28|4.68|6.24|4.64|0
1659408300000|2022-08-02 02:45:00|6.27|4.67|6.25|4.65|6.28|4.68|6.23|4.63|0
1659408600000|2022-08-02 02:50:00|6.24|4.64|6.25|4.65|6.27|4.67|6.24|4.64|0
1659408900000|2022-08-02 02:55:00|6.26|4.66|6.18|4.58|6.26|4.66|6.18|4.58|0
1659409200000|2022-08-02 03:00:00|6.17|4.57|6.17|4.57|6.19|4.59|6.16|4.56|0
1659409500000|2022-08-02 03:05:00|6.18|4.58|6.18|4.58|6.21|4.61|6.17|4.57|0
1659409800000|2022-08-02 03:10:00|6.19|4.59|6.15|4.55|6.2|4.6|6.14|4.54|0
1659410100000|2022-08-02 03:15:00|6.16|4.56|6.16|4.56|6.17|4.57|6.15|4.55|0
1659410400000|2022-08-02 03:20:00|6.17|4.57|6.16|4.56|6.17|4.57|6.15|4.55|0
1659410700000|2022-08-02 03:25:00|6.15|4.55|6.14|4.54|6.16|4.56|6.13|4.53|0
1659411000000|2022-08-02 03:30:00|6.15|4.55|6.07|4.47|6.15|4.55|6.07|4.47|0
1659411300000|2022-08-02 03:35:00|6.08|4.48|6.08|4.48|6.1|4.5|6.07|4.47|0
1659411600000|2022-08-02 03:40:00|6.07|4.47|6.07|4.47|6.07|4.47|6.04|4.44|0
1659411900000|2022-08-02 03:45:00|6.06|4.46|6.09|4.49|6.1|4.5|6.06|4.46|0
1659412200000|2022-08-02 03:50:00|6.1|4.5|6.09|4.49|6.11|4.51|6.08|4.48|0
1659412500000|2022-08-02 03:55:00|6.1|4.5|6.12|4.52|6.13|4.53|6.1|4.5|0
1659412800000|2022-08-02 04:00:00|6.11|4.51|6.4|4.8|6.41|4.81|6.11|4.51|0
1659413100000|2022-08-02 04:05:00|6.41|4.81|6.37|4.77|6.41|4.81|6.36|4.76|0
1659413400000|2022-08-02 04:10:00|6.36|4.76|6.37|4.77|6.38|4.78|6.36|4.76|0
1659413700000|2022-08-02 04:15:00|6.38|4.78|6.4|4.8|6.4|4.8|6.37|4.77|0
1659414000000|2022-08-02 04:20:00|6.39|4.79|6.41|4.81|6.42|4.82|6.39|4.79|0
1659414300000|2022-08-02 04:25:00|6.4|4.8|6.41|4.81|6.43|4.83|6.4|4.8|0
1659414600000|2022-08-02 04:30:00|6.42|4.82|6.41|4.81|6.43|4.83|6.39|4.79|0
1659414900000|2022-08-02 04:35:00|6.4|4.8|6.42|4.82|6.42|4.82|6.4|4.8|0
1659415200000|2022-08-02 04:40:00|6.41|4.81|6.43|4.83|6.44|4.84|6.41|4.81|0
1659415500000|2022-08-02 04:45:00|6.42|4.82|6.41|4.81|6.43|4.83|6.4|4.8|0
1659415800000|2022-08-02 04:50:00|6.4|4.8|6.42|4.82|6.44|4.84|6.4|4.8|0
1659416100000|2022-08-02 04:55:00|6.43|4.83|6.39|4.79|6.43|4.83|6.39|4.79|0
1659416400000|2022-08-02 05:00:00|6.38|4.78|6.35|4.75|6.39|4.79|6.34|4.74|0
1659416700000|2022-08-02 05:05:00|6.34|4.74|6.34|4.74|6.34|4.74|6.3|4.7|0
1659417000000|2022-08-02 05:10:00|6.35|4.75|6.33|4.73|6.35|4.75|6.33|4.73|0
1659417300000|2022-08-02 05:15:00|6.32|4.72|6.41|4.81|6.41|4.81|6.31|4.71|0
1659417600000|2022-08-02 05:20:00|6.42|4.82|6.38|4.78|6.42|4.82|6.37|4.77|0
1659417900000|2022-08-02 05:25:00|6.39|4.79|6.42|4.82|6.43|4.83|6.36|4.76|0
1659418200000|2022-08-02 05:30:00|6.43|4.83|6.47|4.87|6.48|4.88|6.41|4.81|0
1659418500000|2022-08-02 05:35:00|6.46|4.86|6.49|4.89|6.51|4.91|6.45|4.85|0
1659418800000|2022-08-02 05:40:00|6.48|4.88|6.47|4.87|6.48|4.88|6.45|4.85|0
1659419100000|2022-08-02 05:45:00|6.48|4.88|6.43|4.83|6.48|4.88|6.42|4.82|0
1659419400000|2022-08-02 05:50:00|6.44|4.84|6.44|4.84|6.45|4.85|6.43|4.83|0
1659419700000|2022-08-02 05:55:00|6.43|4.83|6.45|4.85|6.48|4.88|6.43|4.83|0
1659420000000|2022-08-02 06:00:00|6.46|4.86|6.38|4.78|6.46|4.86|6.38|4.78|0
1659420300000|2022-08-02 06:05:00|6.37|4.77|6.48|4.88|6.48|4.88|6.35|4.75|0
1659420600000|2022-08-02 06:10:00|6.49|4.89|6.45|4.85|6.49|4.89|6.44|4.84|0
1659420900000|2022-08-02 06:15:00|6.44|4.84|6.43|4.83|6.46|4.86|6.42|4.82|0
1659421200000|2022-08-02 06:20:00|6.42|4.82|6.48|4.88|6.54|4.94|6.42|4.82|0
1659421500000|2022-08-02 06:25:00|6.47|4.87|6.47|4.87|6.5|4.9|6.46|4.86|0
1659421800000|2022-08-02 06:30:00|6.46|4.86|6.54|4.94|6.55|4.95|6.45|4.85|0
1659422100000|2022-08-02 06:35:00|6.53|4.93|6.54|4.94|6.56|4.96|6.51|4.91|0
1659422400000|2022-08-02 06:40:00|6.55|4.95|6.53|4.93|6.57|4.97|6.52|4.92|0
1659422700000|2022-08-02 06:45:00|6.52|4.92|6.5|4.9|6.53|4.93|6.48|4.88|0
1659423000000|2022-08-02 06:50:00|6.49|4.89|6.52|4.92|6.55|4.95|6.49|4.89|0
1659423300000|2022-08-02 06:55:00|6.51|4.91|6.49|4.89|6.53|4.93|6.49|4.89|0
1659423600000|2022-08-02 07:00:00|6.47|4.87|6.56|4.96|6.58|4.98|6.45|4.85|0
1659423900000|2022-08-02 07:05:00|6.46|5.06|6.61|5.21|6.69|5.29|6.46|5.06|0
1659424200000|2022-08-02 07:10:00|6.6|5.2|6.63|5.23|6.64|5.24|6.56|5.16|0
1659424500000|2022-08-02 07:15:00|6.62|5.22|6.65|5.25|6.77|5.37|6.62|5.22|0
1659424800000|2022-08-02 07:20:00|6.66|5.26|6.6|5.2|6.71|5.31|6.57|5.17|0
1659425100000|2022-08-02 07:25:00|6.59|5.19|6.58|5.18|6.65|5.25|6.58|5.18|0
1659425400000|2022-08-02 07:30:00|6.59|5.19|6.59|5.19|6.7|5.3|6.58|5.18|0
1659425700000|2022-08-02 07:35:00|6.58|5.18|6.47|5.07|6.61|5.21|6.45|5.05|0
1659426000000|2022-08-02 07:40:00|6.46|5.06|6.48|5.08|6.48|5.08|6.43|5.03|0
1659426300000|2022-08-02 07:45:00|6.47|5.07|6.41|5.01|6.47|5.07|6.39|4.99|0
1659426600000|2022-08-02 07:50:00|6.4|5|6.43|5.03|6.43|5.03|6.36|4.96|0
1659426900000|2022-08-02 07:55:00|6.42|5.02|6.46|5.06|6.47|5.07|6.39|4.99|0
1659427200000|2022-08-02 08:00:00|6.47|5.07|6.44|5.04|6.48|5.08|6.39|4.99|0
1659427500000|2022-08-02 08:05:00|6.45|5.05|6.33|4.93|6.47|5.07|6.03|4.63|0
1659427800000|2022-08-02 08:10:00|6.32|4.92|6.4|5|6.42|5.02|6.32|4.92|0
1659428100000|2022-08-02 08:15:00|6.41|5.01|6.46|5.06|6.47|5.07|6.41|5.01|0
1659428400000|2022-08-02 08:20:00|6.47|5.07|6.36|4.96|6.49|5.09|6.34|4.94|0
1659428700000|2022-08-02 08:25:00|6.35|4.95|6.35|4.95|6.39|4.99|6.33|4.93|0
1659429000000|2022-08-02 08:30:00|6.33|4.93|6.39|4.99|6.41|5.01|6.33|4.93|0
1659429300000|2022-08-02 08:35:00|6.4|5|6.5|5.1|6.51|5.11|6.4|5|0
1659429600000|2022-08-02 08:40:00|6.51|5.11|6.52|5.12|6.54|5.14|6.49|5.09|0
1659429900000|2022-08-02 08:45:00|6.53|5.13|6.53|5.13|6.58|5.18|6.51|5.11|0
1659430200000|2022-08-02 08:50:00|6.54|5.14|6.49|5.09|6.55|5.15|6.48|5.08|0
1659430500000|2022-08-02 08:55:00|6.48|5.08|6.48|5.08|6.51|5.11|6.47|5.07|0
1659430800000|2022-08-02 09:00:00|6.46|5.06|6.54|5.14|6.6|5.2|6.46|5.06|0
1659431100000|2022-08-02 09:05:00|6.55|5.15|6.55|5.15|6.56|5.16|6.53|5.13|0
1659431400000|2022-08-02 09:10:00|6.54|5.14|6.52|5.12|6.57|5.17|6.51|5.11|0
1659431700000|2022-08-02 09:15:00|6.51|5.11|6.49|5.09|6.51|5.11|6.49|5.09|0
1659432000000|2022-08-02 09:20:00|6.5|5.1|6.75|5.35|6.75|5.35|6.49|5.09|0
1659432300000|2022-08-02 09:25:00|6.76|5.36|6.74|5.34|6.8|5.4|6.74|5.34|0
1659432600000|2022-08-02 09:30:00|6.73|5.33|6.79|5.39|6.86|5.46|6.71|5.31|0
1659432900000|2022-08-02 09:35:00|6.78|5.38|6.82|5.42|6.82|5.42|6.75|5.35|0
1659433200000|2022-08-02 09:40:00|6.81|5.41|6.74|5.34|6.81|5.41|6.73|5.33|0
1659433500000|2022-08-02 09:45:00|6.75|5.35|6.76|5.36|6.79|5.39|6.75|5.35|0
1659433800000|2022-08-02 09:50:00|6.77|5.37|6.87|5.47|6.88|5.48|6.77|5.37|0
1659434100000|2022-08-02 09:55:00|6.86|5.46|6.9|5.5|6.91|5.51|6.85|5.45|0
1659434400000|2022-08-02 10:00:00|6.89|5.49|6.88|5.48|6.89|5.49|6.83|5.43|0
1659434700000|2022-08-02 10:05:00|6.89|5.49|6.9|5.5|6.94|5.54|6.89|5.49|0
1659435000000|2022-08-02 10:10:00|6.91|5.51|6.84|5.44|6.91|5.51|6.84|5.44|0
1659435300000|2022-08-02 10:15:00|6.86|5.46|6.97|5.57|7.05|5.65|6.84|5.44|0
1659435600000|2022-08-02 10:20:00|6.98|5.58|6.96|5.56|6.98|5.58|6.93|5.53|0
1659435900000|2022-08-02 10:25:00|6.95|5.55|6.97|5.57|6.98|5.58|6.94|5.54|0
1659436200000|2022-08-02 10:30:00|6.98|5.58|7.01|5.61|7.02|5.62|6.96|5.56|0
1659436500000|2022-08-02 10:35:00|7.02|5.62|6.95|5.55|7.04|5.64|6.93|5.53|0
1659436800000|2022-08-02 10:40:00|6.96|5.56|6.9|5.5|6.96|5.56|6.88|5.48|0
1659437100000|2022-08-02 10:45:00|6.91|5.51|7.09|5.69|7.09|5.69|6.89|5.49|0
1659437400000|2022-08-02 10:50:00|7.1|5.7|7.1|5.7|7.11|5.71|7.04|5.64|0
1659437700000|2022-08-02 10:55:00|7.09|5.69|7.02|5.62|7.12|5.72|7.01|5.61|0
1659438000000|2022-08-02 11:00:00|7|5.6|6.85|5.45|7.04|5.64|6.81|5.41|0
1659438300000|2022-08-02 11:05:00|6.86|5.46|6.94|5.54|6.95|5.55|6.86|5.46|0
1659438600000|2022-08-02 11:10:00|6.95|5.55|6.9|5.5|6.95|5.55|6.87|5.47|0
1659438900000|2022-08-02 11:15:00|6.89|5.49|6.88|5.48|6.91|5.51|6.84|5.44|0
1659439200000|2022-08-02 11:20:00|6.87|5.47|6.8|5.4|6.88|5.48|6.79|5.39|0
1659439500000|2022-08-02 11:25:00|6.79|5.39|6.82|5.42|6.84|5.44|6.79|5.39|0
1659439800000|2022-08-02 11:30:00|6.83|5.43|6.76|5.36|6.84|5.44|6.73|5.33|0
1659440100000|2022-08-02 11:35:00|6.77|5.37|6.78|5.38|6.81|5.41|6.77|5.37|0
1659440400000|2022-08-02 11:40:00|6.79|5.39|6.85|5.45|6.86|5.46|6.77|5.37|0
1659440700000|2022-08-02 11:45:00|6.86|5.46|6.82|5.42|6.86|5.46|6.8|5.4|0
1659441000000|2022-08-02 11:50:00|6.81|5.41|6.8|5.4|6.86|5.46|6.79|5.39|0
1659441300000|2022-08-02 11:55:00|6.79|5.39|6.84|5.44|6.85|5.45|6.79|5.39|0
1659441600000|2022-08-02 12:00:00|6.85|5.45|6.75|5.35|6.85|5.45|6.75|5.35|0
1659441900000|2022-08-02 12:05:00|6.76|5.36|6.78|5.38|6.8|5.4|6.75|5.35|0
1659442200000|2022-08-02 12:10:00|6.8|5.4|6.76|5.36|6.8|5.4|6.71|5.31|0
1659442500000|2022-08-02 12:15:00|6.77|5.37|6.84|5.44|6.84|5.44|6.75|5.35|0
1659442800000|2022-08-02 12:20:00|6.85|5.45|6.66|5.26|6.86|5.46|6.66|5.26|0
1659443100000|2022-08-02 12:25:00|6.67|5.27|6.71|5.31|6.75|5.35|6.66|5.26|0
1659443400000|2022-08-02 12:30:00|6.7|5.3|6.7|5.3|6.7|5.3|6.63|5.23|0
1659443700000|2022-08-02 12:35:00|6.69|5.29|6.71|5.31|6.74|5.34|6.69|5.29|0
1659444000000|2022-08-02 12:40:00|6.7|5.3|6.8|5.4|6.8|5.4|6.7|5.3|0
1659444300000|2022-08-02 12:45:00|6.79|5.39|7|5.6|7.02|5.62|6.75|5.35|0
1659444600000|2022-08-02 12:50:00|6.99|5.59|7.01|5.61|7.01|5.61|6.97|5.57|0
1659444900000|2022-08-02 12:55:00|7|5.6|6.87|5.47|7|5.6|6.87|5.47|0
1659445200000|2022-08-02 13:00:00|6.86|5.46|6.91|5.51|6.91|5.51|6.85|5.45|0
1659445500000|2022-08-02 13:05:00|6.89|5.49|6.58|5.18|6.91|5.51|6.58|5.18|0
1659445800000|2022-08-02 13:10:00|6.57|5.17|6.51|5.11|6.6|5.2|6.49|5.09|0
1659446100000|2022-08-02 13:15:00|6.5|5.1|6.57|5.17|6.58|5.18|6.5|5.1|0
1659446400000|2022-08-02 13:20:00|6.58|5.18|6.59|5.19|6.62|5.22|6.56|5.16|0
1659446700000|2022-08-02 13:25:00|6.58|5.18|6.5|5.1|6.59|5.19|6.5|5.1|0
1659447000000|2022-08-02 13:30:00|6.53|5.13|6.49|5.09|6.6|5.2|6.33|4.93|0
1659447300000|2022-08-02 13:35:00|6.51|5.11|6.55|5.15|6.74|5.34|6.51|5.11|0
1659447600000|2022-08-02 13:40:00|6.56|5.16|6.71|5.31|6.73|5.33|6.49|5.09|0
1659447900000|2022-08-02 13:45:00|6.69|5.29|6.56|5.16|6.72|5.32|6.34|4.94|0
1659448200000|2022-08-02 13:50:00|6.57|5.17|6.73|5.33|6.77|5.37|6.46|5.06|0
1659448500000|2022-08-02 13:55:00|6.75|5.35|6.56|5.16|6.84|5.44|6.46|5.06|0
1659448800000|2022-08-02 14:00:00|6.57|5.17|6.69|5.29|6.77|5.37|6.57|5.17|0
1659449100000|2022-08-02 14:05:00|6.68|5.28|6.85|5.45|6.85|5.45|6.55|5.15|0
1659449400000|2022-08-02 14:10:00|6.88|5.48|6.95|5.55|7.09|5.69|6.71|5.31|0
1659449700000|2022-08-02 14:15:00|6.94|5.54|6.88|5.48|7.06|5.66|6.87|5.47|0
1659450000000|2022-08-02 14:20:00|6.87|5.47|6.95|5.55|7|5.6|6.74|5.34|0
1659450300000|2022-08-02 14:25:00|6.94|5.54|6.7|5.3|7|5.6|6.7|5.3|0
1659450600000|2022-08-02 14:30:00|6.64|5.24|6.7|5.3|6.76|5.36|6.58|5.18|0
1659450900000|2022-08-02 14:35:00|6.68|5.28|6.65|5.25|6.78|5.38|6.6|5.2|0
1659451200000|2022-08-02 14:40:00|6.63|5.23|6.43|5.03|6.69|5.29|6.4|5|0
1659451500000|2022-08-02 14:45:00|6.42|5.02|6.36|4.96|6.55|5.15|6.36|4.96|0
1659451800000|2022-08-02 14:50:00|6.35|4.95|6.09|4.69|6.37|4.97|6.07|4.67|0
1659452100000|2022-08-02 14:55:00|6.1|4.7|6.3|4.9|6.34|4.94|6.1|4.7|0
1659452400000|2022-08-02 15:00:00|6.29|4.89|6.14|4.74|6.4|5|6.06|4.66|0
1659452700000|2022-08-02 15:05:00|6.13|4.73|6.18|4.78|6.24|4.84|6.11|4.71|0
1659453000000|2022-08-02 15:10:00|6.17|4.77|6.27|4.87|6.27|4.87|6.17|4.77|0
1659453300000|2022-08-02 15:15:00|6.26|4.86|6.21|4.81|6.31|4.91|6.16|4.76|0
1659453600000|2022-08-02 15:20:00|6.2|4.8|6.19|4.79|6.32|4.92|6.18|4.78|0
1659453900000|2022-08-02 15:25:00|6.18|4.78|6.05|4.65|6.21|4.81|6.02|4.62|0
1659454200000|2022-08-02 15:30:00|6.04|4.64|6.18|4.78|6.29|4.89|6.04|4.64|0
1659454500000|2022-08-02 15:35:00|6.19|4.79|6.01|4.61|6.19|4.79|5.99|4.59|0
1659454800000|2022-08-02 15:40:00|6.03|4.63|5.93|4.53|6.04|4.64|5.88|4.48|0
1659455100000|2022-08-02 15:45:00|5.92|4.52|5.92|4.52|6.01|4.61|5.91|4.51|0
1659455400000|2022-08-02 15:50:00|5.91|4.51|5.93|4.53|5.97|4.57|5.91|4.51|0
1659455700000|2022-08-02 15:55:00|5.92|4.52|5.98|4.58|6|4.6|5.88|4.48|0
1659456000000|2022-08-02 16:00:00|5.97|4.57|5.64|4.24|6.01|4.61|5.62|4.22|0
1659456300000|2022-08-02 16:05:00|5.66|4.26|5.69|4.29|5.71|4.31|5.64|4.24|0
1659456600000|2022-08-02 16:10:00|5.7|4.3|5.73|4.33|5.84|4.44|5.69|4.29|0
1659456900000|2022-08-02 16:15:00|5.72|4.32|5.51|4.11|5.8|4.4|5.51|4.11|0
1659457200000|2022-08-02 16:20:00|5.53|4.13|5.42|4.02|5.53|4.13|5.41|4.01|0
1659457500000|2022-08-02 16:25:00|5.41|4.01|5.4|4|5.46|4.06|5.4|4|0
1659457800000|2022-08-02 16:30:00|5.39|3.99|5.42|4.02|5.46|4.06|5.38|3.98|0
1659458100000|2022-08-02 16:35:00|5.41|4.01|5.34|3.94|5.46|4.06|5.34|3.94|0
1659458400000|2022-08-02 16:40:00|5.36|3.96|5.3|3.9|5.37|3.97|5.3|3.9|0
1659458700000|2022-08-02 16:45:00|5.31|3.91|5.32|3.92|5.38|3.98|5.31|3.91|0
1659459000000|2022-08-02 16:50:00|5.33|3.93|5.31|3.91|5.38|3.98|5.28|3.88|0
1659459300000|2022-08-02 16:55:00|5.3|3.9|5.36|3.96|5.39|3.99|5.3|3.9|0
1659459600000|2022-08-02 17:00:00|5.37|3.97|5.43|4.03|5.49|4.09|5.36|3.96|0
1659459900000|2022-08-02 17:05:00|5.44|4.04|5.44|4.04|5.53|4.13|5.41|4.01|0
1659460200000|2022-08-02 17:10:00|5.42|4.02|5.45|4.05|5.48|4.08|5.41|4.01|0
1659460500000|2022-08-02 17:15:00|5.44|4.04|5.46|4.06|5.46|4.06|5.42|4.02|0
1659460800000|2022-08-02 17:20:00|5.47|4.07|5.61|4.21|5.61|4.21|5.46|4.06|0
1659461100000|2022-08-02 17:25:00|5.6|4.2|5.81|4.41|5.85|4.45|5.59|4.19|0
1659461400000|2022-08-02 17:30:00|5.82|4.42|6.04|4.64|6.05|4.65|5.62|4.22|0
1659461700000|2022-08-02 17:35:00|6.05|4.65|6.11|4.71|6.15|4.75|5.99|4.59|0
1659462000000|2022-08-02 17:40:00|6.1|4.7|6.21|4.81|6.27|4.87|6.06|4.66|0
1659462300000|2022-08-02 17:45:00|6.22|4.82|6.36|4.96|6.38|4.98|6.18|4.78|0
1659462600000|2022-08-02 17:50:00|6.38|4.98|6.38|4.98|6.58|5.18|6.34|4.94|0
1659462900000|2022-08-02 17:55:00|6.39|4.99|6.38|4.98|6.44|5.04|6.36|4.96|0
1659463200000|2022-08-02 18:00:00|6.39|4.99|6.4|5|6.48|5.08|6.33|4.93|0
1659463500000|2022-08-02 18:05:00|6.41|5.01|6.14|4.74|6.43|5.03|6.14|4.74|0
1659463800000|2022-08-02 18:10:00|6.15|4.75|6.22|4.82|6.26|4.86|6.14|4.74|0
1659464100000|2022-08-02 18:15:00|6.23|4.83|6.3|4.9|6.34|4.94|6.22|4.82|0
1659464400000|2022-08-02 18:20:00|6.31|4.91|6.2|4.8|6.33|4.93|6.13|4.73|0
1659464700000|2022-08-02 18:25:00|6.19|4.79|6.15|4.75|6.21|4.81|6.13|4.73|0
1659465000000|2022-08-02 18:30:00|6.16|4.76|6.09|4.69|6.17|4.77|6.03|4.63|0
1659465300000|2022-08-02 18:35:00|6.1|4.7|6.2|4.8|6.24|4.84|6.1|4.7|0
1659465600000|2022-08-02 18:40:00|6.19|4.79|6.15|4.75|6.19|4.79|6.12|4.72|0
1659465900000|2022-08-02 18:45:00|6.16|4.76|6.18|4.78|6.36|4.96|6.15|4.75|0
1659466200000|2022-08-02 18:50:00|6.17|4.77|6.29|4.89|6.37|4.97|6.11|4.71|0
1659466500000|2022-08-02 18:55:00|6.3|4.9|6.36|4.96|6.44|5.04|6.29|4.89|0
1659466800000|2022-08-02 19:00:00|6.37|4.97|6.32|4.92|6.39|4.99|6.28|4.88|0
1659467100000|2022-08-02 19:05:00|6.33|4.93|6.39|4.99|6.41|5.01|6.28|4.88|0
1659467400000|2022-08-02 19:10:00|6.4|5|6.36|4.96|6.49|5.09|6.36|4.96|0
1659467700000|2022-08-02 19:15:00|6.33|4.93|6.59|5.19|6.65|5.25|6.33|4.93|0
1659468000000|2022-08-02 19:20:00|6.61|5.21|6.61|5.21|6.67|5.27|6.53|5.13|0
1659468300000|2022-08-02 19:25:00|6.6|5.2|6.39|4.99|6.61|5.21|6.37|4.97|0
1659468600000|2022-08-02 19:30:00|6.42|5.02|6.4|5|6.5|5.1|6.37|4.97|0
1659468900000|2022-08-02 19:35:00|6.39|4.99|6.38|4.98|6.4|5|6.24|4.84|0
1659469200000|2022-08-02 19:40:00|6.36|4.96|6.36|4.96|6.48|5.08|6.36|4.96|0
1659469500000|2022-08-02 19:45:00|6.35|4.95|6.53|5.13|6.59|5.19|6.35|4.95|0
1659469800000|2022-08-02 19:50:00|6.56|5.16|6.65|5.25|6.67|5.27|6.51|5.11|0
1659470100000|2022-08-02 19:55:00|6.68|5.28|6.72|5.32|6.79|5.39|6.65|5.25|0
1659470400000|2022-08-02 20:00:00|6.74|5.34|6.74|5.34|6.75|5.35|6.69|5.29|0
1659470700000|2022-08-02 20:05:00|6.73|5.33|6.79|5.39|6.87|5.47|6.72|5.32|0
1659471000000|2022-08-02 20:10:00|6.78|5.38|6.77|5.37|6.85|5.45|6.77|5.37|0
1659471300000|2022-08-02 20:15:00|6.88|5.28|6.93|5.33|6.93|5.33|6.87|5.27|0
1659471600000|2022-08-02 20:20:00|6.92|5.32|6.87|5.27|6.95|5.35|6.71|5.11|0
1659471900000|2022-08-02 20:25:00|6.86|5.26|6.89|5.29|6.9|5.3|6.85|5.25|0
1659472200000|2022-08-02 20:30:00|6.88|5.28|6.87|5.27|6.89|5.29|6.86|5.26|0
1659472500000|2022-08-02 20:35:00|6.88|5.28|6.88|5.28|6.88|5.28|6.86|5.26|0
1659472800000|2022-08-02 20:40:00|6.87|5.27|6.81|5.21|6.89|5.29|6.79|5.19|0
1659473100000|2022-08-02 20:45:00|6.8|5.2|6.75|5.15|6.81|5.21|6.74|5.14|0
1659473400000|2022-08-02 20:50:00|6.76|5.16|6.74|5.14|6.77|5.17|6.74|5.14|0
1659473700000|2022-08-02 20:55:00|6.73|5.13|6.71|5.11|6.76|5.16|6.7|5.1|0
1659474000000|2022-08-02 21:00:00|6.73|5.13|6.73|5.13|6.73|5.13|6.72|5.12|0
1659474300000|2022-08-02 21:05:00|6.72|5.12|6.72|5.12|6.73|5.13|6.72|5.12|0
1659474600000|2022-08-02 21:10:00|6.71|5.11|6.71|5.11|6.71|5.11|6.71|5.11|0
1659474900000|2022-08-02 21:15:00|6.7|5.1|6.7|5.1|6.71|5.11|6.69|5.09|0
1659475200000|2022-08-02 21:20:00|6.69|5.09|6.69|5.09|6.7|5.1|6.69|5.09|0
1659475500000|2022-08-02 21:25:00|6.7|5.1|6.69|5.09|6.7|5.1|6.69|5.09|0
1659475800000|2022-08-02 21:30:00|6.7|5.1|6.69|5.09|6.7|5.1|6.69|5.09|0
1659476100000|2022-08-02 21:35:00|6.7|5.1|6.69|5.09|6.7|5.1|6.69|5.09|0
1659476400000|2022-08-02 21:40:00|6.68|5.08|6.69|5.09|6.69|5.09|6.68|5.08|0
1659476700000|2022-08-02 21:45:00|6.7|5.1|6.68|5.08|6.7|5.1|6.68|5.08|0
1659477000000|2022-08-02 21:50:00|6.69|5.09|6.68|5.08|6.7|5.1|6.67|5.07|0
1659477300000|2022-08-02 21:55:00|6.69|5.09|6.68|5.08|6.69|5.09|6.67|5.07|0
1659477600000|2022-08-02 22:00:00|6.65|5.05|6.65|5.05|6.65|5.05|6.58|4.98|0
1659477900000|2022-08-02 22:05:00|6.64|5.04|6.56|4.96|6.65|5.05|6.55|4.95|0
1659478200000|2022-08-02 22:10:00|6.55|4.95|6.62|5.02|6.63|5.03|6.54|4.94|0
1659478500000|2022-08-02 22:15:00|6.61|5.01|6.61|5.01|6.62|5.02|6.59|4.99|0
1659478800000|2022-08-02 22:20:00|6.6|5|6.68|5.08|6.68|5.08|6.59|4.99|0
1659479100000|2022-08-02 22:25:00|6.69|5.09|6.65|5.05|6.69|5.09|6.63|5.03|0
1659479400000|2022-08-02 22:30:00|6.64|5.04|6.6|5|6.65|5.05|6.59|4.99|0
1659479700000|2022-08-02 22:35:00|6.59|4.99|6.54|4.94|6.59|4.99|6.51|4.91|0
1659480000000|2022-08-02 22:40:00|6.55|4.95|6.52|4.92|6.55|4.95|6.52|4.92|0
1659480300000|2022-08-02 22:45:00|6.51|4.91|6.55|4.95|6.57|4.97|6.51|4.91|0
1659480600000|2022-08-02 22:50:00|6.56|4.96|6.54|4.94|6.56|4.96|6.52|4.92|0
1659480900000|2022-08-02 22:55:00|6.53|4.93|6.6|5|6.61|5.01|6.53|4.93|0
1659481200000|2022-08-02 23:00:00|6.61|5.01|6.61|5.01|6.64|5.04|6.6|5|0
1659481500000|2022-08-02 23:05:00|6.6|5|6.58|4.98|6.62|5.02|6.58|4.98|0
1659481800000|2022-08-02 23:10:00|6.59|4.99|6.59|4.99|6.6|5|6.55|4.95|0
1659482100000|2022-08-02 23:15:00|6.6|5|6.57|4.97|6.61|5.01|6.57|4.97|0
1659482400000|2022-08-02 23:20:00|6.58|4.98|6.58|4.98|6.59|4.99|6.57|4.97|0
1659482700000|2022-08-02 23:25:00|6.57|4.97|6.55|4.95|6.58|4.98|6.55|4.95|0
1659483000000|2022-08-02 23:30:00|6.54|4.94|6.59|4.99|6.61|5.01|6.54|4.94|0
1659483300000|2022-08-02 23:35:00|6.57|4.97|6.67|5.07|6.69|5.09|6.57|4.97|0
1659483600000|2022-08-02 23:40:00|6.68|5.08|6.66|5.06|6.7|5.1|6.66|5.06|0
1659483900000|2022-08-02 23:45:00|6.67|5.07|6.7|5.1|6.71|5.11|6.66|5.06|0
1659484200000|2022-08-02 23:50:00|6.71|5.11|6.73|5.13|6.74|5.14|6.68|5.08|0
1659484500000|2022-08-02 23:55:00|6.74|5.14|6.74|5.14|6.76|5.16|6.73|5.13|0
1659484800000|2022-08-03 00:00:00|6.75|5.15|6.75|5.15|6.79|5.19|6.73|5.13|0
1659485100000|2022-08-03 00:05:00|6.76|5.16|6.68|5.08|6.76|5.16|6.63|5.03|0
1659485400000|2022-08-03 00:10:00|6.69|5.09|6.77|5.17|6.79|5.19|6.69|5.09|0
1659485700000|2022-08-03 00:15:00|6.76|5.16|6.7|5.1|6.79|5.19|6.68|5.08|0
1659486000000|2022-08-03 00:20:00|6.68|5.08|6.8|5.2|6.85|5.25|6.68|5.08|0
1659486300000|2022-08-03 00:25:00|6.81|5.21|6.86|5.26|6.88|5.28|6.81|5.21|0
1659486600000|2022-08-03 00:30:00|6.84|5.24|6.82|5.22|6.86|5.26|6.81|5.21|0
1659486900000|2022-08-03 00:35:00|6.83|5.23|6.8|5.2|6.84|5.24|6.77|5.17|0
1659487200000|2022-08-03 00:40:00|6.82|5.22|6.99|5.39|7|5.4|6.82|5.22|0
1659487500000|2022-08-03 00:45:00|6.97|5.37|6.95|5.35|6.99|5.39|6.94|5.34|0
1659487800000|2022-08-03 00:50:00|6.94|5.34|6.88|5.28|6.94|5.34|6.87|5.27|0
1659488100000|2022-08-03 00:55:00|6.89|5.29|6.83|5.23|6.91|5.31|6.82|5.22|0
1659488400000|2022-08-03 01:00:00|6.82|5.22|6.82|5.22|6.85|5.25|6.8|5.2|0
1659488700000|2022-08-03 01:05:00|6.83|5.23|6.76|5.16|6.83|5.23|6.76|5.16|0
1659489000000|2022-08-03 01:10:00|6.75|5.15|6.73|5.13|6.77|5.17|6.73|5.13|0
1659489300000|2022-08-03 01:15:00|6.71|5.11|6.67|5.07|6.71|5.11|6.63|5.03|0
1659489600000|2022-08-03 01:20:00|6.68|5.08|6.69|5.09|6.69|5.09|6.64|5.04|0
1659489900000|2022-08-03 01:25:00|6.7|5.1|6.69|5.09|6.72|5.12|6.67|5.07|0
1659490200000|2022-08-03 01:30:00|6.68|5.08|6.6|5|6.72|5.12|6.59|4.99|0
1659490500000|2022-08-03 01:35:00|6.59|4.99|6.67|5.07|6.68|5.08|6.59|4.99|0
1659490800000|2022-08-03 01:40:00|6.66|5.06|6.61|5.01|6.68|5.08|6.58|4.98|0
1659491100000|2022-08-03 01:45:00|6.6|5|6.63|5.03|6.66|5.06|6.58|4.98|0
1659491400000|2022-08-03 01:50:00|6.62|5.02|6.59|4.99|6.62|5.02|6.53|4.93|0
1659491700000|2022-08-03 01:55:00|6.6|5|6.59|4.99|6.6|5|6.57|4.97|0
1659492000000|2022-08-03 02:00:00|6.58|4.98|6.5|4.9|6.59|4.99|6.46|4.86|0
1659492300000|2022-08-03 02:05:00|6.49|4.89|6.52|4.92|6.52|4.92|6.47|4.87|0
1659492600000|2022-08-03 02:10:00|6.51|4.91|6.53|4.93|6.55|4.95|6.51|4.91|0
1659492900000|2022-08-03 02:15:00|6.54|4.94|6.57|4.97|6.57|4.97|6.53|4.93|0
1659493200000|2022-08-03 02:20:00|6.56|4.96|6.6|5|6.6|5|6.55|4.95|0
1659493500000|2022-08-03 02:25:00|6.59|4.99|6.6|5|6.62|5.02|6.58|4.98|0
1659493800000|2022-08-03 02:30:00|6.59|4.99|6.57|4.97|6.59|4.99|6.55|4.95|0
1659494100000|2022-08-03 02:35:00|6.58|4.98|6.56|4.96|6.58|4.98|6.56|4.96|0
1659494400000|2022-08-03 02:40:00|6.55|4.95|6.6|5|6.6|5|6.53|4.93|0
1659494700000|2022-08-03 02:45:00|6.59|4.99|6.59|4.99|6.62|5.02|6.57|4.97|0
1659495000000|2022-08-03 02:50:00|6.6|5|6.57|4.97|6.63|5.03|6.57|4.97|0
1659495300000|2022-08-03 02:55:00|6.56|4.96|6.53|4.93|6.56|4.96|6.51|4.91|0
1659495600000|2022-08-03 03:00:00|6.52|4.92|6.49|4.89|6.53|4.93|6.47|4.87|0
1659495900000|2022-08-03 03:05:00|6.5|4.9|6.51|4.91|6.53|4.93|6.49|4.89|0
1659496200000|2022-08-03 03:10:00|6.5|4.9|6.51|4.91|6.51|4.91|6.49|4.89|0
1659496500000|2022-08-03 03:15:00|6.5|4.9|6.53|4.93|6.54|4.94|6.47|4.87|0
1659496800000|2022-08-03 03:20:00|6.54|4.94|6.52|4.92|6.55|4.95|6.48|4.88|0
1659497100000|2022-08-03 03:25:00|6.51|4.91|6.52|4.92|6.52|4.92|6.47|4.87|0
1659497400000|2022-08-03 03:30:00|6.53|4.93|6.55|4.95|6.57|4.97|6.53|4.93|0
1659497700000|2022-08-03 03:35:00|6.54|4.94|6.53|4.93|6.54|4.94|6.52|4.92|0
1659498000000|2022-08-03 03:40:00|6.54|4.94|6.52|4.92|6.55|4.95|6.51|4.91|0
1659498300000|2022-08-03 03:45:00|6.51|4.91|6.49|4.89|6.52|4.92|6.47|4.87|0
1659498600000|2022-08-03 03:50:00|6.48|4.88|6.52|4.92|6.76|5.16|6.47|4.87|0
1659498900000|2022-08-03 03:55:00|6.53|4.93|6.51|4.91|6.54|4.94|6.49|4.89|0
1659499200000|2022-08-03 04:00:00|6.52|4.92|6.46|4.86|6.53|4.93|6.46|4.86|0
1659499500000|2022-08-03 04:05:00|6.47|4.87|6.4|4.8|6.48|4.88|6.37|4.77|0
1659499800000|2022-08-03 04:10:00|6.41|4.81|6.44|4.84|6.45|4.85|6.39|4.79|0
1659500100000|2022-08-03 04:15:00|6.45|4.85|6.42|4.82|6.46|4.86|6.41|4.81|0
1659500400000|2022-08-03 04:20:00|6.41|4.81|6.42|4.82|6.43|4.83|6.4|4.8|0
1659500700000|2022-08-03 04:25:00|6.43|4.83|6.42|4.82|6.44|4.84|6.42|4.82|0
1659501000000|2022-08-03 04:30:00|6.43|4.83|6.44|4.84|6.46|4.86|6.42|4.82|0
1659501300000|2022-08-03 04:35:00|6.43|4.83|6.43|4.83|6.46|4.86|6.43|4.83|0
1659501600000|2022-08-03 04:40:00|6.44|4.84|6.42|4.82|6.44|4.84|6.42|4.82|0
1659501900000|2022-08-03 04:45:00|6.41|4.81|6.4|4.8|6.42|4.82|6.38|4.78|0
1659502200000|2022-08-03 04:50:00|6.39|4.79|6.43|4.83|6.47|4.87|6.39|4.79|0
1659502500000|2022-08-03 04:55:00|6.44|4.84|6.47|4.87|6.48|4.88|6.43|4.83|0
1659502800000|2022-08-03 05:00:00|6.46|4.86|6.45|4.85|6.46|4.86|6.42|4.82|0
1659503100000|2022-08-03 05:05:00|6.46|4.86|6.43|4.83|6.47|4.87|6.41|4.81|0
1659503400000|2022-08-03 05:10:00|6.44|4.84|6.38|4.78|6.45|4.85|6.38|4.78|0
1659503700000|2022-08-03 05:15:00|6.37|4.77|6.4|4.8|6.4|4.8|6.37|4.77|0
1659504000000|2022-08-03 05:20:00|6.41|4.81|6.36|4.76|6.41|4.81|6.36|4.76|0
1659504300000|2022-08-03 05:25:00|6.34|4.74|6.36|4.76|6.36|4.76|6.3|4.7|0
1659504600000|2022-08-03 05:30:00|6.35|4.75|6.31|4.71|6.36|4.76|6.3|4.7|0
1659504900000|2022-08-03 05:35:00|6.32|4.72|6.31|4.71|6.35|4.75|6.3|4.7|0
1659505200000|2022-08-03 05:40:00|6.3|4.7|6.33|4.73|6.33|4.73|6.3|4.7|0
1659505500000|2022-08-03 05:45:00|6.34|4.74|6.36|4.76|6.37|4.77|6.32|4.72|0
1659505800000|2022-08-03 05:50:00|6.35|4.75|6.34|4.74|6.36|4.76|6.32|4.72|0
1659506100000|2022-08-03 05:55:00|6.35|4.75|6.35|4.75|6.36|4.76|6.33|4.73|0
1659506400000|2022-08-03 06:00:00|6.33|4.73|6.34|4.74|6.37|4.77|6.3|4.7|0
1659506700000|2022-08-03 06:05:00|6.35|4.75|6.29|4.69|6.36|4.76|6.26|4.66|0
1659507000000|2022-08-03 06:10:00|6.3|4.7|6.3|4.7|6.31|4.71|6.28|4.68|0
1659507300000|2022-08-03 06:15:00|6.31|4.71|6.31|4.71|6.31|4.71|6.28|4.68|0
1659507600000|2022-08-03 06:20:00|6.32|4.72|6.35|4.75|6.36|4.76|6.31|4.71|0
1659507900000|2022-08-03 06:25:00|6.34|4.74|6.35|4.75|6.36|4.76|6.31|4.71|0
1659508200000|2022-08-03 06:30:00|6.34|4.74|6.36|4.76|6.38|4.78|6.34|4.74|0
1659508500000|2022-08-03 06:35:00|6.37|4.77|6.36|4.76|6.38|4.78|6.32|4.72|0
1659508800000|2022-08-03 06:40:00|6.35|4.75|6.4|4.8|6.4|4.8|6.34|4.74|0
1659509100000|2022-08-03 06:45:00|6.39|4.79|6.42|4.82|6.62|5.02|6.37|4.77|0
1659509400000|2022-08-03 06:50:00|6.41|4.81|6.39|4.79|6.42|4.82|6.38|4.78|0
1659509700000|2022-08-03 06:55:00|6.38|4.78|6.38|4.78|6.39|4.79|6.36|4.76|0
1659510000000|2022-08-03 07:00:00|6.42|4.82|6.58|4.98|6.6|5|6.39|4.79|0
1659510300000|2022-08-03 07:05:00|6.47|5.07|6.39|4.99|6.5|5.1|6.37|4.97|0
1659510600000|2022-08-03 07:10:00|6.38|4.98|6.47|5.07|6.49|5.09|6.34|4.94|0
1659510900000|2022-08-03 07:15:00|6.49|5.09|6.33|4.93|6.51|5.11|6.32|4.92|0
1659511200000|2022-08-03 07:20:00|6.32|4.92|6.29|4.89|6.34|4.94|6.25|4.85|0
1659511500000|2022-08-03 07:25:00|6.3|4.9|6.28|4.88|6.32|4.92|6.25|4.85|0
1659511800000|2022-08-03 07:30:00|6.29|4.89|6.33|4.93|6.34|4.94|6.25|4.85|0
1659512100000|2022-08-03 07:35:00|6.34|4.94|6.33|4.93|6.35|4.95|6.29|4.89|0
1659512400000|2022-08-03 07:40:00|6.32|4.92|6.39|4.99|6.4|5|6.32|4.92|0
1659512700000|2022-08-03 07:45:00|6.4|5|6.47|5.07|6.48|5.08|6.39|4.99|0
1659513000000|2022-08-03 07:50:00|6.48|5.08|6.41|5.01|6.48|5.08|6.4|5|0
1659513300000|2022-08-03 07:55:00|6.42|5.02|6.42|5.02|6.47|5.07|6.39|4.99|0
1659513600000|2022-08-03 08:00:00|6.41|5.01|6.42|5.02|6.43|5.03|6.36|4.96|0
1659513900000|2022-08-03 08:05:00|6.41|5.01|6.49|5.09|6.52|5.12|6.41|5.01|0
1659514200000|2022-08-03 08:10:00|6.5|5.1|6.48|5.08|6.54|5.14|6.46|5.06|0
1659514500000|2022-08-03 08:15:00|6.47|5.07|6.45|5.05|6.47|5.07|6.44|5.04|0
1659514800000|2022-08-03 08:20:00|6.44|5.04|6.34|4.94|6.45|5.05|6.34|4.94|0
1659515100000|2022-08-03 08:25:00|6.35|4.95|6.33|4.93|6.35|4.95|6.31|4.91|0
1659515400000|2022-08-03 08:30:00|6.32|4.92|6.27|4.87|6.32|4.92|6.25|4.85|0
1659515700000|2022-08-03 08:35:00|6.26|4.86|6.3|4.9|6.31|4.91|6.26|4.86|0
1659516000000|2022-08-03 08:40:00|6.29|4.89|6.27|4.87|6.32|4.92|6.27|4.87|0
1659516300000|2022-08-03 08:45:00|6.26|4.86|6.28|4.88|6.29|4.89|6.26|4.86|0
1659516600000|2022-08-03 08:50:00|6.27|4.87|6.23|4.83|6.3|4.9|6.23|4.83|0
1659516900000|2022-08-03 08:55:00|6.24|4.84|6.27|4.87|6.27|4.87|6.21|4.81|0
1659517200000|2022-08-03 09:00:00|6.28|4.88|6.25|4.85|6.3|4.9|6.24|4.84|0
1659517500000|2022-08-03 09:05:00|6.26|4.86|6.22|4.82|6.27|4.87|6.21|4.81|0
1659517800000|2022-08-03 09:10:00|6.23|4.83|6.09|4.69|6.23|4.83|6.08|4.68|0
1659518100000|2022-08-03 09:15:00|6.08|4.68|6.18|4.78|6.19|4.79|5.98|4.58|0
1659518400000|2022-08-03 09:20:00|6.19|4.79|5.92|4.52|6.2|4.8|5.91|4.51|0
1659518700000|2022-08-03 09:25:00|5.91|4.51|5.94|4.54|5.96|4.56|5.91|4.51|0
1659519000000|2022-08-03 09:30:00|5.93|4.53|5.89|4.49|5.96|4.56|5.89|4.49|0
1659519300000|2022-08-03 09:35:00|5.9|4.5|5.92|4.52|5.92|4.52|5.89|4.49|0
1659519600000|2022-08-03 09:40:00|5.9|4.5|5.95|4.55|5.97|4.57|5.9|4.5|0
1659519900000|2022-08-03 09:45:00|5.96|4.56|5.99|4.59|6|4.6|5.95|4.55|0
1659520200000|2022-08-03 09:50:00|5.98|4.58|5.98|4.58|5.99|4.59|5.95|4.55|0
1659520500000|2022-08-03 09:55:00|5.99|4.59|5.99|4.59|6|4.6|5.98|4.58|0
1659520800000|2022-08-03 10:00:00|6|4.6|5.91|4.51|6|4.6|5.9|4.5|0
1659521100000|2022-08-03 10:05:00|5.9|4.5|5.9|4.5|5.92|4.52|5.88|4.48|0
1659521400000|2022-08-03 10:10:00|5.89|4.49|5.83|4.43|5.89|4.49|5.82|4.42|0
1659521700000|2022-08-03 10:15:00|5.84|4.44|5.92|4.52|5.93|4.53|5.84|4.44|0
1659522000000|2022-08-03 10:20:00|5.93|4.53|5.94|4.54|5.95|4.55|5.91|4.51|0
1659522300000|2022-08-03 10:25:00|5.95|4.55|5.93|4.53|5.95|4.55|5.91|4.51|0
1659522600000|2022-08-03 10:30:00|5.92|4.52|5.91|4.51|5.93|4.53|5.9|4.5|0
1659522900000|2022-08-03 10:35:00|5.92|4.52|5.91|4.51|5.94|4.54|5.88|4.48|0
1659523200000|2022-08-03 10:40:00|5.92|4.52|5.96|4.56|5.97|4.57|5.91|4.51|0
1659523500000|2022-08-03 10:45:00|5.95|4.55|5.92|4.52|5.96|4.56|5.91|4.51|0
1659523800000|2022-08-03 10:50:00|5.93|4.53|5.92|4.52|5.96|4.56|5.91|4.51|0
1659524100000|2022-08-03 10:55:00|5.89|4.49|5.9|4.5|5.95|4.55|5.89|4.49|0
1659524400000|2022-08-03 11:00:00|5.91|4.51|5.84|4.44|5.93|4.53|5.83|4.43|0
1659524700000|2022-08-03 11:05:00|5.83|4.43|5.77|4.37|5.83|4.43|5.77|4.37|0
1659525000000|2022-08-03 11:10:00|5.75|4.35|5.77|4.37|5.79|4.39|5.75|4.35|0
1659525300000|2022-08-03 11:15:00|5.76|4.36|5.78|4.38|5.78|4.38|5.75|4.35|0
1659525600000|2022-08-03 11:20:00|5.79|4.39|5.79|4.39|5.81|4.41|5.79|4.39|0
1659525900000|2022-08-03 11:25:00|5.8|4.4|5.73|4.33|5.81|4.41|5.72|4.32|0
1659526200000|2022-08-03 11:30:00|5.74|4.34|5.82|4.42|5.83|4.43|5.72|4.32|0
1659526500000|2022-08-03 11:35:00|5.83|4.43|5.86|4.46|5.87|4.47|5.8|4.4|0
1659526800000|2022-08-03 11:40:00|5.87|4.47|5.85|4.45|5.89|4.49|5.85|4.45|0
1659527100000|2022-08-03 11:45:00|5.84|4.44|5.82|4.42|5.88|4.48|5.81|4.41|0
1659527400000|2022-08-03 11:50:00|5.81|4.41|5.77|4.37|5.82|4.42|5.77|4.37|0
1659527700000|2022-08-03 11:55:00|5.76|4.36|5.77|4.37|5.79|4.39|5.76|4.36|0
1659528000000|2022-08-03 12:00:00|5.78|4.38|5.74|4.34|5.79|4.39|5.74|4.34|0
1659528300000|2022-08-03 12:05:00|5.75|4.35|5.79|4.39|5.83|4.43|5.75|4.35|0
1659528600000|2022-08-03 12:10:00|5.8|4.4|5.65|4.25|5.8|4.4|5.65|4.25|0
1659528900000|2022-08-03 12:15:00|5.64|4.24|5.62|4.22|5.66|4.26|5.62|4.22|0
1659529200000|2022-08-03 12:20:00|5.61|4.21|5.74|4.34|5.75|4.35|5.58|4.18|0
1659529500000|2022-08-03 12:25:00|5.75|4.35|5.73|4.33|5.75|4.35|5.72|4.32|0
1659529800000|2022-08-03 12:30:00|5.72|4.32|5.7|4.3|5.74|4.34|5.68|4.28|0
1659530100000|2022-08-03 12:35:00|5.69|4.29|5.75|4.35|5.75|4.35|5.68|4.28|0
1659530400000|2022-08-03 12:40:00|5.74|4.34|5.7|4.3|5.74|4.34|5.69|4.29|0
1659530700000|2022-08-03 12:45:00|5.69|4.29|5.68|4.28|5.72|4.32|5.66|4.26|0
1659531000000|2022-08-03 12:50:00|5.69|4.29|5.66|4.26|5.7|4.3|5.66|4.26|0
1659531300000|2022-08-03 12:55:00|5.67|4.27|5.7|4.3|5.7|4.3|5.61|4.21|0
1659531600000|2022-08-03 13:00:00|5.69|4.29|5.69|4.29|5.71|4.31|5.68|4.28|0
1659531900000|2022-08-03 13:05:00|5.7|4.3|5.74|4.34|5.77|4.37|5.68|4.28|0
1659532200000|2022-08-03 13:10:00|5.73|4.33|5.7|4.3|5.74|4.34|5.68|4.28|0
1659532500000|2022-08-03 13:15:00|5.69|4.29|5.77|4.37|5.77|4.37|5.69|4.29|0
1659532800000|2022-08-03 13:20:00|5.76|4.36|5.76|4.36|5.77|4.37|5.73|4.33|0
1659533100000|2022-08-03 13:25:00|5.75|4.35|5.78|4.38|5.78|4.38|5.73|4.33|0
1659533400000|2022-08-03 13:30:00|5.73|4.33|5.73|4.33|5.84|4.44|5.61|4.21|0
1659533700000|2022-08-03 13:35:00|5.71|4.31|5.5|4.1|5.71|4.31|5.43|4.03|0
1659534000000|2022-08-03 13:40:00|5.49|4.09|5.62|4.22|5.72|4.32|5.42|4.02|0
1659534300000|2022-08-03 13:45:00|5.61|4.21|5.55|4.15|5.75|4.35|5.54|4.14|0
1659534600000|2022-08-03 13:50:00|5.53|4.13|5.5|4.1|5.6|4.2|5.48|4.08|0
1659534900000|2022-08-03 13:55:00|5.49|4.09|5.45|4.05|5.52|4.12|5.44|4.04|0
1659535200000|2022-08-03 14:00:00|5.52|4.12|5.36|3.96|5.63|4.23|5.34|3.94|0
1659535500000|2022-08-03 14:05:00|5.35|3.95|5.31|3.91|5.35|3.95|5.26|3.86|0
1659535800000|2022-08-03 14:10:00|5.3|3.9|5.32|3.92|5.45|4.05|5.12|3.72|0
1659536100000|2022-08-03 14:15:00|5.31|3.91|5.61|4.21|5.66|4.26|5.28|3.88|0
1659536400000|2022-08-03 14:20:00|5.62|4.22|5.6|4.2|5.65|4.25|5.58|4.18|0
1659536700000|2022-08-03 14:25:00|5.59|4.19|5.43|4.03|5.61|4.21|5.4|4|0
1659537000000|2022-08-03 14:30:00|5.44|4.04|5.6|4.2|5.63|4.23|5.39|3.99|0
1659537300000|2022-08-03 14:35:00|5.59|4.19|5.64|4.24|5.78|4.38|5.58|4.18|0
1659537600000|2022-08-03 14:40:00|5.65|4.25|5.34|3.94|5.74|4.34|5.26|3.86|0
1659537900000|2022-08-03 14:45:00|5.35|3.95|5.19|3.79|5.36|3.96|5.17|3.77|0
1659538200000|2022-08-03 14:50:00|5.21|3.81|5.26|3.86|5.27|3.87|5.17|3.77|0
1659538500000|2022-08-03 14:55:00|5.24|3.84|5.09|3.69|5.25|3.85|5.07|3.67|0
1659538800000|2022-08-03 15:00:00|5.07|3.67|5.08|3.68|5.13|3.73|5|3.6|0
1659539100000|2022-08-03 15:05:00|5.07|3.67|4.98|3.58|5.08|3.68|4.98|3.58|0
1659539400000|2022-08-03 15:10:00|4.97|3.57|4.91|3.51|5.01|3.61|4.85|3.45|0
1659539700000|2022-08-03 15:15:00|4.92|3.52|5|3.6|5.01|3.61|4.87|3.47|0
1659540000000|2022-08-03 15:20:00|4.98|3.58|4.93|3.53|5|3.6|4.91|3.51|0
1659540300000|2022-08-03 15:25:00|4.92|3.52|4.89|3.49|4.93|3.53|4.83|3.43|0
1659540600000|2022-08-03 15:30:00|4.9|3.5|4.98|3.58|5.21|3.81|4.86|3.46|0
1659540900000|2022-08-03 15:35:00|4.97|3.57|4.87|3.47|4.97|3.57|4.86|3.46|0
1659541200000|2022-08-03 15:40:00|4.86|3.46|4.85|3.45|4.87|3.47|4.81|3.41|0
1659541500000|2022-08-03 15:45:00|4.84|3.44|4.84|3.44|4.86|3.46|4.78|3.38|0
1659541800000|2022-08-03 15:50:00|4.83|3.43|4.85|3.45|4.93|3.53|4.83|3.43|0
1659542100000|2022-08-03 15:55:00|4.84|3.44|4.77|3.37|4.85|3.45|4.75|3.35|0
1659542400000|2022-08-03 16:00:00|4.78|3.38|4.77|3.37|4.82|3.42|4.76|3.36|0
1659542700000|2022-08-03 16:05:00|4.78|3.38|4.82|3.42|4.83|3.43|4.75|3.35|0
1659543000000|2022-08-03 16:10:00|4.83|3.43|4.84|3.44|4.89|3.49|4.8|3.4|0
1659543300000|2022-08-03 16:15:00|4.83|3.43|4.83|3.43|4.91|3.51|4.83|3.43|0
1659543600000|2022-08-03 16:20:00|4.84|3.44|4.75|3.35|4.84|3.44|4.74|3.34|0
1659543900000|2022-08-03 16:25:00|4.76|3.36|4.8|3.4|4.81|3.41|4.74|3.34|0
1659544200000|2022-08-03 16:30:00|4.79|3.39|4.66|3.26|4.79|3.39|4.66|3.26|0
1659544500000|2022-08-03 16:35:00|4.67|3.27|4.65|3.25|4.69|3.29|4.61|3.21|0
1659544800000|2022-08-03 16:40:00|4.66|3.26|4.7|3.3|4.86|3.46|4.63|3.23|0
1659545100000|2022-08-03 16:45:00|4.71|3.31|4.6|3.2|4.71|3.31|4.6|3.2|0
1659545400000|2022-08-03 16:50:00|4.59|3.19|4.63|3.23|4.64|3.24|4.58|3.18|0
1659545700000|2022-08-03 16:55:00|4.62|3.22|4.65|3.25|4.65|3.25|4.6|3.2|0
1659546000000|2022-08-03 17:00:00|4.64|3.24|4.56|3.16|4.64|3.24|4.56|3.16|0
1659546300000|2022-08-03 17:05:00|4.55|3.15|4.58|3.18|4.6|3.2|4.55|3.15|0
1659546600000|2022-08-03 17:10:00|4.57|3.17|4.62|3.22|4.63|3.23|4.57|3.17|0
1659546900000|2022-08-03 17:15:00|4.61|3.21|4.43|3.03|4.7|3.3|4.39|2.99|0
1659547200000|2022-08-03 17:20:00|4.44|3.04|4.42|3.02|4.49|3.09|4.4|3|0
1659547500000|2022-08-03 17:25:00|4.43|3.03|4.37|2.97|4.43|3.03|4.36|2.96|0
1659547800000|2022-08-03 17:30:00|4.36|2.96|4.35|2.95|4.39|2.99|4.34|2.94|0
1659548100000|2022-08-03 17:35:00|4.36|2.96|4.41|3.01|4.43|3.03|4.35|2.95|0
1659548400000|2022-08-03 17:40:00|4.42|3.02|4.39|2.99|4.46|3.06|4.38|2.98|0
1659548700000|2022-08-03 17:45:00|4.4|3|4.37|2.97|4.45|3.05|4.37|2.97|0
1659549000000|2022-08-03 17:50:00|4.38|2.98|4.33|2.93|4.38|2.98|4.33|2.93|0
1659549300000|2022-08-03 17:55:00|4.34|2.94|4.37|2.97|4.41|3.01|4.33|2.93|0
1659549600000|2022-08-03 18:00:00|4.38|2.98|4.36|2.96|4.43|3.03|4.34|2.94|0
1659549900000|2022-08-03 18:05:00|4.35|2.95|4.35|2.95|4.38|2.98|4.33|2.93|0
1659550200000|2022-08-03 18:10:00|4.34|2.94|4.33|2.93|4.37|2.97|4.31|2.91|0
1659550500000|2022-08-03 18:15:00|4.32|2.92|4.28|2.88|4.34|2.94|4.28|2.88|0
1659550800000|2022-08-03 18:20:00|4.29|2.89|4.26|2.86|4.29|2.89|4.24|2.84|0
1659551100000|2022-08-03 18:25:00|4.25|2.85|4.3|2.9|4.31|2.91|4.25|2.85|0
1659551400000|2022-08-03 18:30:00|4.29|2.89|4.3|2.9|4.32|2.92|4.26|2.86|0
1659551700000|2022-08-03 18:35:00|4.29|2.89|4.33|2.93|4.33|2.93|4.27|2.87|0
1659552000000|2022-08-03 18:40:00|4.32|2.92|4.35|2.95|4.4|3|4.3|2.9|0
1659552300000|2022-08-03 18:45:00|4.34|2.94|4.3|2.9|4.38|2.98|4.29|2.89|0
1659552600000|2022-08-03 18:50:00|4.32|2.92|4.28|2.88|4.34|2.94|4.27|2.87|0
1659552900000|2022-08-03 18:55:00|4.29|2.89|4.31|2.91|4.32|2.92|4.26|2.86|0
1659553200000|2022-08-03 19:00:00|4.32|2.92|4.25|2.85|4.34|2.94|4.24|2.84|0
1659553500000|2022-08-03 19:05:00|4.24|2.84|4.28|2.88|4.29|2.89|4.21|2.81|0
1659553800000|2022-08-03 19:10:00|4.29|2.89|4.3|2.9|4.34|2.94|4.28|2.88|0
1659554100000|2022-08-03 19:15:00|4.31|2.91|4.3|2.9|4.35|2.95|4.28|2.88|0
1659554400000|2022-08-03 19:20:00|4.29|2.89|4.3|2.9|4.32|2.92|4.27|2.87|0
1659554700000|2022-08-03 19:25:00|4.31|2.91|4.31|2.91|4.33|2.93|4.3|2.9|0
1659555000000|2022-08-03 19:30:00|4.3|2.9|4.26|2.86|4.32|2.92|4.26|2.86|0
1659555300000|2022-08-03 19:35:00|4.25|2.85|4.25|2.85|4.27|2.87|4.23|2.83|0
1659555600000|2022-08-03 19:40:00|4.24|2.84|4.16|2.76|4.27|2.87|4.15|2.75|0
1659555900000|2022-08-03 19:45:00|4.18|2.78|4.19|2.79|4.43|3.03|4.15|2.75|0
1659556200000|2022-08-03 19:50:00|4.16|2.76|4.18|2.78|4.2|2.8|4.13|2.73|0
1659556500000|2022-08-03 19:55:00|4.19|2.79|4.38|2.98|4.38|2.98|4.19|2.79|0
1659556800000|2022-08-03 20:00:00|4.34|2.94|4.39|2.99|4.42|3.02|4.34|2.94|0
1659557100000|2022-08-03 20:05:00|4.4|3|4.36|2.96|4.42|3.02|4.23|2.83|0
1659557400000|2022-08-03 20:10:00|4.35|2.95|4.34|2.94|4.36|2.96|4.33|2.93|0
1659557700000|2022-08-03 20:15:00|4.44|2.84|4.46|2.86|4.46|2.86|4.44|2.84|0
1659558000000|2022-08-03 20:20:00|4.47|2.87|4.49|2.89|4.49|2.89|4.47|2.87|0
1659558300000|2022-08-03 20:25:00|4.5|2.9|4.47|2.87|4.5|2.9|4.47|2.87|0
1659558600000|2022-08-03 20:30:00|4.46|2.86|4.47|2.87|4.47|2.87|4.44|2.84|0
1659558900000|2022-08-03 20:35:00|4.46|2.86|4.44|2.84|4.47|2.87|4.44|2.84|0
1659559200000|2022-08-03 20:40:00|4.45|2.85|4.43|2.83|4.45|2.85|4.42|2.82|0
1659559500000|2022-08-03 20:45:00|4.44|2.84|4.44|2.84|4.45|2.85|4.44|2.84|0
1659559800000|2022-08-03 20:50:00|4.45|2.85|4.44|2.84|4.45|2.85|4.43|2.83|0
1659560100000|2022-08-03 20:55:00|4.45|2.85|4.46|2.86|4.46|2.86|4.44|2.84|0
1659560400000|2022-08-03 21:00:00|4.45|2.85|4.44|2.84|4.45|2.85|4.44|2.84|0
1659560700000|2022-08-03 21:05:00|4.45|2.85|4.45|2.85|4.45|2.85|4.44|2.84|0
1659561300000|2022-08-03 21:15:00|4.46|2.86|4.46|2.86|4.46|2.86|4.45|2.85|0
1659561600000|2022-08-03 21:20:00|4.45|2.85|4.44|2.84|4.46|2.86|4.44|2.84|0
1659561900000|2022-08-03 21:25:00|4.45|2.85|4.44|2.84|4.45|2.85|4.44|2.84|0
1659562200000|2022-08-03 21:30:00|4.43|2.83|4.44|2.84|4.44|2.84|4.43|2.83|0
1659562500000|2022-08-03 21:35:00|4.43|2.83|4.44|2.84|4.44|2.84|4.43|2.83|0
1659562800000|2022-08-03 21:40:00|4.43|2.83|4.43|2.83|4.44|2.84|4.43|2.83|0
1659563100000|2022-08-03 21:45:00|4.44|2.84|4.44|2.84|4.44|2.84|4.44|2.84|0
1659563400000|2022-08-03 21:50:00|4.45|2.85|4.44|2.84|4.45|2.85|4.44|2.84|0
1659563700000|2022-08-03 21:55:00|4.43|2.83|4.44|2.84|4.44|2.84|4.43|2.83|0
1659564000000|2022-08-03 22:00:00|4.46|2.86|4.49|2.89|4.5|2.9|4.45|2.85|0
1659564300000|2022-08-03 22:05:00|4.48|2.88|4.46|2.86|4.49|2.89|4.46|2.86|0
1659564600000|2022-08-03 22:10:00|4.47|2.87|4.45|2.85|4.48|2.88|4.44|2.84|0
1659564900000|2022-08-03 22:15:00|4.44|2.84|4.44|2.84|4.45|2.85|4.43|2.83|0
1659565200000|2022-08-03 22:20:00|4.43|2.83|4.43|2.83|4.44|2.84|4.42|2.82|0
1659565500000|2022-08-03 22:25:00|4.44|2.84|4.43|2.83|4.44|2.84|4.42|2.82|0
1659565800000|2022-08-03 22:30:00|4.42|2.82|4.45|2.85|4.46|2.86|4.42|2.82|0
1659566100000|2022-08-03 22:35:00|4.46|2.86|4.47|2.87|4.48|2.88|4.44|2.84|0
1659566400000|2022-08-03 22:40:00|4.46|2.86|4.47|2.87|4.48|2.88|4.45|2.85|0
1659566700000|2022-08-03 22:45:00|4.46|2.86|4.42|2.82|4.47|2.87|4.41|2.81|0
1659567000000|2022-08-03 22:50:00|4.41|2.81|4.43|2.83|4.44|2.84|4.41|2.81|0
1659567300000|2022-08-03 22:55:00|4.42|2.82|4.42|2.82|4.42|2.82|4.41|2.81|0
1659567600000|2022-08-03 23:00:00|4.43|2.83|4.43|2.83|4.45|2.85|4.42|2.82|0
1659567900000|2022-08-03 23:05:00|4.44|2.84|4.43|2.83|4.45|2.85|4.43|2.83|0
1659568200000|2022-08-03 23:10:00|4.44|2.84|4.44|2.84|4.45|2.85|4.42|2.82|0
1659568500000|2022-08-03 23:15:00|4.45|2.85|4.43|2.83|4.45|2.85|4.43|2.83|0
1659568800000|2022-08-03 23:20:00|4.44|2.84|4.43|2.83|4.45|2.85|4.43|2.83|0
1659569100000|2022-08-03 23:25:00|4.44|2.84|4.43|2.83|4.44|2.84|4.41|2.81|0
1659569400000|2022-08-03 23:30:00|4.44|2.84|4.44|2.84|4.44|2.84|4.42|2.82|0
1659569700000|2022-08-03 23:35:00|4.43|2.83|4.45|2.85|4.45|2.85|4.42|2.82|0
1659570000000|2022-08-03 23:40:00|4.44|2.84|4.44|2.84|4.44|2.84|4.43|2.83|0
1659570300000|2022-08-03 23:45:00|4.45|2.85|4.43|2.83|4.46|2.86|4.43|2.83|0
1659570600000|2022-08-03 23:50:00|4.44|2.84|4.43|2.83|4.44|2.84|4.43|2.83|0
1659570900000|2022-08-03 23:55:00|4.44|2.84|4.46|2.86|4.46|2.86|4.42|2.82|0
1659571200000|2022-08-04 00:00:00|4.47|2.87|4.49|2.89|4.5|2.9|4.47|2.87|0
1659571500000|2022-08-04 00:05:00|4.48|2.88|4.47|2.87|4.49|2.89|4.47|2.87|0
1659571800000|2022-08-04 00:10:00|4.46|2.86|4.45|2.85|4.47|2.87|4.43|2.83|0
1659572100000|2022-08-04 00:15:00|4.44|2.84|4.42|2.82|4.45|2.85|4.41|2.81|0
1659572400000|2022-08-04 00:20:00|4.41|2.81|4.39|2.79|4.41|2.81|4.36|2.76|0
1659572700000|2022-08-04 00:25:00|4.4|2.8|4.36|2.76|4.4|2.8|4.34|2.74|0
1659573000000|2022-08-04 00:30:00|4.35|2.75|4.35|2.75|4.36|2.76|4.32|2.72|0
1659573300000|2022-08-04 00:35:00|4.36|2.76|4.37|2.77|4.38|2.78|4.35|2.75|0
1659573600000|2022-08-04 00:40:00|4.38|2.78|4.37|2.77|4.38|2.78|4.33|2.73|0
1659573900000|2022-08-04 00:45:00|4.38|2.78|4.49|2.89|4.82|3.22|4.34|2.74|0
1659574200000|2022-08-04 00:50:00|4.5|2.9|4.48|2.88|4.5|2.9|4.48|2.88|0
1659574500000|2022-08-04 00:55:00|4.47|2.87|4.45|2.85|4.47|2.87|4.45|2.85|0
1659574800000|2022-08-04 01:00:00|4.46|2.86|4.56|2.96|4.56|2.96|4.45|2.85|0
1659575100000|2022-08-04 01:05:00|4.57|2.97|4.54|2.94|4.57|2.97|4.53|2.93|0
1659575400000|2022-08-04 01:10:00|4.55|2.95|4.57|2.97|4.58|2.98|4.54|2.94|0
1659575700000|2022-08-04 01:15:00|4.56|2.96|4.54|2.94|4.57|2.97|4.53|2.93|0
1659576000000|2022-08-04 01:20:00|4.53|2.93|4.53|2.93|4.54|2.94|4.5|2.9|0
1659576300000|2022-08-04 01:25:00|4.52|2.92|4.52|2.92|4.53|2.93|4.51|2.91|0
1659576600000|2022-08-04 01:30:00|4.51|2.91|4.5|2.9|4.54|2.94|4.49|2.89|0
1659576900000|2022-08-04 01:35:00|4.49|2.89|4.48|2.88|4.51|2.91|4.47|2.87|0
1659577200000|2022-08-04 01:40:00|4.47|2.87|4.5|2.9|4.51|2.91|4.47|2.87|0
1659577500000|2022-08-04 01:45:00|4.51|2.91|4.52|2.92|4.52|2.92|4.49|2.89|0
1659577800000|2022-08-04 01:50:00|4.53|2.93|4.54|2.94|4.54|2.94|4.52|2.92|0
1659578100000|2022-08-04 01:55:00|4.53|2.93|4.54|2.94|4.54|2.94|4.52|2.92|0
1659578400000|2022-08-04 02:00:00|4.53|2.93|4.51|2.91|4.54|2.94|4.51|2.91|0
1659578700000|2022-08-04 02:05:00|4.52|2.92|4.52|2.92|4.52|2.92|4.51|2.91|0
1659579000000|2022-08-04 02:10:00|4.53|2.93|4.56|2.96|4.57|2.97|4.52|2.92|0
1659579300000|2022-08-04 02:15:00|4.55|2.95|4.56|2.96|4.57|2.97|4.55|2.95|0
1659579600000|2022-08-04 02:20:00|4.55|2.95|4.58|2.98|4.58|2.98|4.55|2.95|0
1659579900000|2022-08-04 02:25:00|4.57|2.97|4.59|2.99|4.6|3|4.57|2.97|0
1659580200000|2022-08-04 02:30:00|4.58|2.98|4.59|2.99|4.61|3.01|4.58|2.98|0
1659580500000|2022-08-04 02:35:00|4.6|3|4.62|3.02|4.63|3.03|4.59|2.99|0
1659580800000|2022-08-04 02:40:00|4.63|3.03|4.61|3.01|4.63|3.03|4.61|3.01|0
1659581100000|2022-08-04 02:45:00|4.6|3|4.58|2.98|4.61|3.01|4.58|2.98|0
1659581400000|2022-08-04 02:50:00|4.59|2.99|4.59|2.99|4.59|2.99|4.58|2.98|0
1659581700000|2022-08-04 02:55:00|4.6|3|4.55|2.95|4.6|3|4.54|2.94|0
1659582000000|2022-08-04 03:00:00|4.54|2.94|4.57|2.97|4.58|2.98|4.54|2.94|0
1659582300000|2022-08-04 03:05:00|4.58|2.98|4.55|2.95|4.58|2.98|4.55|2.95|0
1659582600000|2022-08-04 03:10:00|4.54|2.94|4.55|2.95|4.57|2.97|4.54|2.94|0
1659582900000|2022-08-04 03:15:00|4.56|2.96|4.55|2.95|4.56|2.96|4.54|2.94|0
1659583200000|2022-08-04 03:20:00|4.54|2.94|4.55|2.95|4.55|2.95|4.54|2.94|0
1659583500000|2022-08-04 03:25:00|4.56|2.96|4.58|2.98|4.58|2.98|4.56|2.96|0
1659583800000|2022-08-04 03:30:00|4.57|2.97|4.58|2.98|4.61|3.01|4.57|2.97|0
1659584100000|2022-08-04 03:35:00|4.59|2.99|4.58|2.98|4.6|3|4.58|2.98|0
1659584400000|2022-08-04 03:40:00|4.59|2.99|4.61|3.01|4.61|3.01|4.58|2.98|0
1659584700000|2022-08-04 03:45:00|4.62|3.02|4.65|3.05|4.65|3.05|4.62|3.02|0
1659585000000|2022-08-04 03:50:00|4.64|3.04|4.62|3.02|4.64|3.04|4.62|3.02|0
1659585300000|2022-08-04 03:55:00|4.61|3.01|4.6|3|4.62|3.02|4.6|3|0
1659585600000|2022-08-04 04:00:00|4.61|3.01|4.6|3|4.61|3.01|4.59|2.99|0
1659585900000|2022-08-04 04:05:00|4.59|2.99|4.59|2.99|4.59|2.99|4.58|2.98|0
1659586200000|2022-08-04 04:10:00|4.58|2.98|4.58|2.98|4.58|2.98|4.56|2.96|0
1659586500000|2022-08-04 04:15:00|4.59|2.99|4.58|2.98|4.59|2.99|4.58|2.98|0
1659586800000|2022-08-04 04:20:00|4.59|2.99|4.6|3|4.6|3|4.58|2.98|0
1659587100000|2022-08-04 04:25:00|4.61|3.01|4.6|3|4.61|3.01|4.59|2.99|0
1659587400000|2022-08-04 04:30:00|4.59|2.99|4.57|2.97|4.59|2.99|4.57|2.97|0
1659587700000|2022-08-04 04:35:00|4.56|2.96|4.57|2.97|4.57|2.97|4.56|2.96|0
1659588300000|2022-08-04 04:45:00|4.56|2.96|4.56|2.96|4.57|2.97|4.56|2.96|0
1659588600000|2022-08-04 04:50:00|4.55|2.95|4.57|2.97|4.57|2.97|4.55|2.95|0
1659588900000|2022-08-04 04:55:00|4.58|2.98|4.58|2.98|4.58|2.98|4.56|2.96|0
1659589200000|2022-08-04 05:00:00|4.57|2.97|4.57|2.97|4.57|2.97|4.54|2.94|0
1659589500000|2022-08-04 05:05:00|4.58|2.98|4.61|3.01|4.61|3.01|4.57|2.97|0
1659589800000|2022-08-04 05:10:00|4.6|3|4.61|3.01|4.62|3.02|4.58|2.98|0
1659590100000|2022-08-04 05:15:00|4.6|3|4.57|2.97|4.6|3|4.56|2.96|0
1659590400000|2022-08-04 05:20:00|4.58|2.98|4.55|2.95|4.58|2.98|4.55|2.95|0
1659590700000|2022-08-04 05:25:00|4.56|2.96|4.56|2.96|4.57|2.97|4.54|2.94|0
1659591000000|2022-08-04 05:30:00|4.57|2.97|4.54|2.94|4.58|2.98|4.53|2.93|0
1659591300000|2022-08-04 05:35:00|4.53|2.93|4.56|2.96|4.56|2.96|4.52|2.92|0
1659591600000|2022-08-04 05:40:00|4.55|2.95|4.56|2.96|4.56|2.96|4.53|2.93|0
1659591900000|2022-08-04 05:45:00|4.57|2.97|4.59|2.99|4.59|2.99|4.57|2.97|0
1659592200000|2022-08-04 05:50:00|4.58|2.98|4.56|2.96|4.58|2.98|4.55|2.95|0
1659592500000|2022-08-04 05:55:00|4.55|2.95|4.6|3|4.6|3|4.54|2.94|0
1659592800000|2022-08-04 06:00:00|4.59|2.99|4.59|2.99|4.62|3.02|4.58|2.98|0
1659593100000|2022-08-04 06:05:00|4.6|3|4.58|2.98|4.6|3|4.55|2.95|0
1659593400000|2022-08-04 06:10:00|4.57|2.97|4.58|2.98|4.61|3.01|4.57|2.97|0
1659593700000|2022-08-04 06:15:00|4.59|2.99|4.59|2.99|4.61|3.01|4.59|2.99|0
1659594000000|2022-08-04 06:20:00|4.6|3|4.58|2.98|4.6|3|4.57|2.97|0
1659594300000|2022-08-04 06:25:00|4.57|2.97|4.58|2.98|4.58|2.98|4.55|2.95|0
1659594600000|2022-08-04 06:30:00|4.59|2.99|4.55|2.95|4.6|3|4.55|2.95|0
1659594900000|2022-08-04 06:35:00|4.56|2.96|4.57|2.97|4.58|2.98|4.55|2.95|0
1659595200000|2022-08-04 06:40:00|4.56|2.96|4.57|2.97|4.58|2.98|4.56|2.96|0
1659595500000|2022-08-04 06:45:00|4.56|2.96|4.57|2.97|4.58|2.98|4.56|2.96|0
1659595800000|2022-08-04 06:50:00|4.58|2.98|4.59|2.99|4.6|3|4.58|2.98|0
1659596100000|2022-08-04 06:55:00|4.6|3|4.61|3.01|4.61|3.01|4.58|2.98|0
1659596400000|2022-08-04 07:00:00|4.6|3|4.57|2.97|4.63|3.03|4.55|2.95|0
1659596700000|2022-08-04 07:05:00|4.47|3.07|4.4|3|4.47|3.07|4.38|2.98|0
1659597000000|2022-08-04 07:10:00|4.41|3.01|4.42|3.02|4.46|3.06|4.41|3.01|0
1659597300000|2022-08-04 07:15:00|4.41|3.01|4.39|2.99|4.44|3.04|4.38|2.98|0
1659597600000|2022-08-04 07:20:00|4.4|3|4.37|2.97|4.42|3.02|4.36|2.96|0
1659597900000|2022-08-04 07:25:00|4.36|2.96|4.35|2.95|4.37|2.97|4.35|2.95|0
1659598200000|2022-08-04 07:30:00|4.34|2.94|4.36|2.96|4.36|2.96|4.31|2.91|0
1659598500000|2022-08-04 07:35:00|4.35|2.95|4.38|2.98|4.38|2.98|4.33|2.93|0
1659598800000|2022-08-04 07:40:00|4.39|2.99|4.39|2.99|4.4|3|4.39|2.99|0
1659599100000|2022-08-04 07:45:00|4.38|2.98|4.39|2.99|4.4|3|4.38|2.98|0
1659599400000|2022-08-04 07:50:00|4.38|2.98|4.39|2.99|4.39|2.99|4.36|2.96|0
1659599700000|2022-08-04 07:55:00|4.38|2.98|4.38|2.98|4.4|3|4.36|2.96|0
1659600000000|2022-08-04 08:00:00|4.37|2.97|4.44|3.04|4.45|3.05|4.37|2.97|0
1659600300000|2022-08-04 08:05:00|4.43|3.03|4.41|3.01|4.44|3.04|4.41|3.01|0
1659600600000|2022-08-04 08:10:00|4.42|3.02|4.4|3|4.44|3.04|4.4|3|0
1659600900000|2022-08-04 08:15:00|4.41|3.01|4.35|2.95|4.41|3.01|4.35|2.95|0
1659601200000|2022-08-04 08:20:00|4.36|2.96|4.37|2.97|4.38|2.98|4.35|2.95|0
1659601500000|2022-08-04 08:25:00|4.38|2.98|4.4|3|4.4|3|4.37|2.97|0
1659601800000|2022-08-04 08:30:00|4.39|2.99|4.41|3.01|4.41|3.01|4.39|2.99|0
1659602100000|2022-08-04 08:35:00|4.4|3|4.42|3.02|4.42|3.02|4.4|3|0
1659602400000|2022-08-04 08:40:00|4.41|3.01|4.42|3.02|4.43|3.03|4.41|3.01|0
1659602700000|2022-08-04 08:45:00|4.43|3.03|4.42|3.02|4.43|3.03|4.41|3.01|0
1659603000000|2022-08-04 08:50:00|4.43|3.03|4.41|3.01|4.44|3.04|4.41|3.01|0
1659603300000|2022-08-04 08:55:00|4.43|3.03|4.43|3.03|4.43|3.03|4.42|3.02|0
1659603600000|2022-08-04 09:00:00|4.42|3.02|4.42|3.02|4.43|3.03|4.41|3.01|0
1659603900000|2022-08-04 09:05:00|4.43|3.03|4.43|3.03|4.46|3.06|4.42|3.02|0
1659604200000|2022-08-04 09:10:00|4.42|3.02|4.39|2.99|4.42|3.02|4.38|2.98|0
1659604500000|2022-08-04 09:15:00|4.38|2.98|4.37|2.97|4.39|2.99|4.35|2.95|0
1659604800000|2022-08-04 09:20:00|4.36|2.96|4.34|2.94|4.37|2.97|4.34|2.94|0
1659605100000|2022-08-04 09:25:00|4.33|2.93|4.27|2.87|4.33|2.93|4.26|2.86|0
1659605400000|2022-08-04 09:30:00|4.26|2.86|4.32|2.92|4.32|2.92|4.26|2.86|0
1659605700000|2022-08-04 09:35:00|4.31|2.91|4.29|2.89|4.33|2.93|4.29|2.89|0
1659606000000|2022-08-04 09:40:00|4.3|2.9|4.31|2.91|4.31|2.91|4.29|2.89|0
1659606300000|2022-08-04 09:45:00|4.3|2.9|4.22|2.82|4.31|2.91|4.21|2.81|0
1659606600000|2022-08-04 09:50:00|4.21|2.81|4.24|2.84|4.24|2.84|4.19|2.79|0
1659606900000|2022-08-04 09:55:00|4.25|2.85|4.23|2.83|4.25|2.85|4.22|2.82|0
1659607200000|2022-08-04 10:00:00|4.24|2.84|4.15|2.75|4.24|2.84|4.15|2.75|0
1659607500000|2022-08-04 10:05:00|4.16|2.76|4.16|2.76|4.17|2.77|4.13|2.73|0
1659607800000|2022-08-04 10:10:00|4.17|2.77|4.14|2.74|4.18|2.78|4.14|2.74|0
1659608100000|2022-08-04 10:15:00|4.13|2.73|4.11|2.71|4.13|2.73|4.1|2.7|0
1659608400000|2022-08-04 10:20:00|4.1|2.7|4.11|2.71|4.13|2.73|4.09|2.69|0
1659608700000|2022-08-04 10:25:00|4.12|2.72|4.11|2.71|4.13|2.73|4.1|2.7|0
1659609000000|2022-08-04 10:30:00|4.12|2.72|4.06|2.66|4.13|2.73|4.05|2.65|0
1659609300000|2022-08-04 10:35:00|4.07|2.67|4.03|2.63|4.08|2.68|4.03|2.63|0
1659609600000|2022-08-04 10:40:00|4.04|2.64|4.09|2.69|4.09|2.69|4.03|2.63|0
1659609900000|2022-08-04 10:45:00|4.08|2.68|4.09|2.69|4.1|2.7|4.07|2.67|0
1659610200000|2022-08-04 10:50:00|4.1|2.7|4.11|2.71|4.12|2.72|4.1|2.7|0
1659610500000|2022-08-04 10:55:00|4.12|2.72|4.13|2.73|4.13|2.73|4.11|2.71|0
1659610800000|2022-08-04 11:00:00|4.14|2.74|4.12|2.72|4.17|2.77|4.11|2.71|0
1659611100000|2022-08-04 11:05:00|4.11|2.71|4.16|2.76|4.16|2.76|4.1|2.7|0
1659611400000|2022-08-04 11:10:00|4.15|2.75|4.18|2.78|4.19|2.79|4.15|2.75|0
1659611700000|2022-08-04 11:15:00|4.17|2.77|4.18|2.78|4.19|2.79|4.16|2.76|0
1659612000000|2022-08-04 11:20:00|4.19|2.79|4.22|2.82|4.22|2.82|4.19|2.79|0
1659612300000|2022-08-04 11:25:00|4.21|2.81|4.22|2.82|4.23|2.83|4.2|2.8|0
1659612600000|2022-08-04 11:30:00|4.23|2.83|4.18|2.78|4.23|2.83|4.18|2.78|0
1659612900000|2022-08-04 11:35:00|4.19|2.79|4.17|2.77|4.21|2.81|4.17|2.77|0
1659613200000|2022-08-04 11:40:00|4.18|2.78|4.2|2.8|4.2|2.8|4.17|2.77|0
1659613500000|2022-08-04 11:45:00|4.21|2.81|4.21|2.81|4.24|2.84|4.21|2.81|0
1659613800000|2022-08-04 11:50:00|4.22|2.82|4.22|2.82|4.35|2.95|4.21|2.81|0
1659614100000|2022-08-04 11:55:00|4.23|2.83|4.27|2.87|4.28|2.88|4.21|2.81|0
1659614400000|2022-08-04 12:00:00|4.28|2.88|4.22|2.82|4.29|2.89|4.2|2.8|0
1659614700000|2022-08-04 12:05:00|4.21|2.81|4.23|2.83|4.23|2.83|4.19|2.79|0
1659615000000|2022-08-04 12:10:00|4.24|2.84|4.27|2.87|4.27|2.87|4.22|2.82|0
1659615300000|2022-08-04 12:15:00|4.28|2.88|4.23|2.83|4.28|2.88|4.22|2.82|0
1659615600000|2022-08-04 12:20:00|4.22|2.82|4.21|2.81|4.24|2.84|4.2|2.8|0
1659615900000|2022-08-04 12:25:00|4.22|2.82|4.2|2.8|4.22|2.82|4.18|2.78|0
1659616200000|2022-08-04 12:30:00|4.21|2.81|4.16|2.76|4.24|2.84|4.15|2.75|0
1659616500000|2022-08-04 12:35:00|4.15|2.75|4.12|2.72|4.17|2.77|4.12|2.72|0
1659616800000|2022-08-04 12:40:00|4.13|2.73|4.27|2.87|4.28|2.88|4.12|2.72|0
1659617100000|2022-08-04 12:45:00|4.28|2.88|4.27|2.87|4.32|2.92|4.26|2.86|0
1659617400000|2022-08-04 12:50:00|4.28|2.88|4.22|2.82|4.29|2.89|4.21|2.81|0
1659617700000|2022-08-04 12:55:00|4.23|2.83|4.24|2.84|4.25|2.85|4.23|2.83|0
1659618000000|2022-08-04 13:00:00|4.25|2.85|4.37|2.97|4.38|2.98|4.25|2.85|0
1659618300000|2022-08-04 13:05:00|4.38|2.98|4.34|2.94|4.41|3.01|4.28|2.88|0
1659618600000|2022-08-04 13:10:00|4.35|2.95|4.33|2.93|4.35|2.95|4.31|2.91|0
1659618900000|2022-08-04 13:15:00|4.32|2.92|4.43|3.03|4.44|3.04|4.31|2.91|0
1659619200000|2022-08-04 13:20:00|4.42|3.02|4.39|2.99|4.45|3.05|4.38|2.98|0
1659619500000|2022-08-04 13:25:00|4.4|3|4.39|2.99|4.45|3.05|4.38|2.98|0
1659619800000|2022-08-04 13:30:00|4.38|2.98|4.49|3.09|4.51|3.11|4.36|2.96|0
1659620100000|2022-08-04 13:35:00|4.5|3.1|4.54|3.14|4.56|3.16|4.4|3|0
1659620400000|2022-08-04 13:40:00|4.55|3.15|4.3|2.9|4.55|3.15|4.29|2.89|0
1659620700000|2022-08-04 13:45:00|4.29|2.89|4.33|2.93|4.36|2.96|4.25|2.85|0
1659621000000|2022-08-04 13:50:00|4.35|2.95|4.31|2.91|4.47|3.07|4.31|2.91|0
1659621300000|2022-08-04 13:55:00|4.32|2.92|4.45|3.05|4.46|3.06|4.29|2.89|0
1659621600000|2022-08-04 14:00:00|4.46|3.06|4.37|2.97|4.48|3.08|4.36|2.96|0
1659621900000|2022-08-04 14:05:00|4.38|2.98|4.43|3.03|4.46|3.06|4.33|2.93|0
1659622200000|2022-08-04 14:10:00|4.42|3.02|4.5|3.1|4.51|3.11|4.4|3|0
1659622500000|2022-08-04 14:15:00|4.49|3.09|4.6|3.2|4.69|3.29|4.45|3.05|0
1659622800000|2022-08-04 14:20:00|4.59|3.19|4.59|3.19|4.67|3.27|4.53|3.13|0
1659623100000|2022-08-04 14:25:00|4.6|3.2|4.62|3.22|4.65|3.25|4.52|3.12|0
1659623400000|2022-08-04 14:30:00|4.63|3.23|4.74|3.34|4.76|3.36|4.59|3.19|0
1659623700000|2022-08-04 14:35:00|4.75|3.35|4.81|3.41|4.84|3.44|4.74|3.34|0
1659624000000|2022-08-04 14:40:00|4.82|3.42|4.71|3.31|4.85|3.45|4.53|3.13|0
1659624300000|2022-08-04 14:45:00|4.73|3.33|4.55|3.15|4.73|3.33|4.53|3.13|0
1659624600000|2022-08-04 14:50:00|4.56|3.16|4.5|3.1|4.57|3.17|4.48|3.08|0
1659624900000|2022-08-04 14:55:00|4.49|3.09|4.47|3.07|4.5|3.1|4.42|3.02|0
1659625200000|2022-08-04 15:00:00|4.46|3.06|4.51|3.11|4.52|3.12|4.41|3.01|0
1659625500000|2022-08-04 15:05:00|4.52|3.12|4.49|3.09|4.52|3.12|4.43|3.03|0
1659625800000|2022-08-04 15:10:00|4.5|3.1|4.62|3.22|4.62|3.22|4.46|3.06|0
1659626100000|2022-08-04 15:15:00|4.64|3.24|4.55|3.15|4.67|3.27|4.52|3.12|0
1659626400000|2022-08-04 15:20:00|4.54|3.14|4.75|3.35|4.75|3.35|4.45|3.05|0
1659626700000|2022-08-04 15:25:00|4.74|3.34|4.57|3.17|4.75|3.35|4.51|3.11|0
1659627000000|2022-08-04 15:30:00|4.56|3.16|4.52|3.12|4.57|3.17|4.48|3.08|0
1659627300000|2022-08-04 15:35:00|4.51|3.11|4.68|3.28|4.68|3.28|4.5|3.1|0
1659627600000|2022-08-04 15:40:00|4.67|3.27|4.58|3.18|4.68|3.28|4.55|3.15|0
1659627900000|2022-08-04 15:45:00|4.56|3.16|4.46|3.06|4.57|3.17|4.44|3.04|0
1659628200000|2022-08-04 15:50:00|4.47|3.07|4.38|2.98|4.47|3.07|4.36|2.96|0
1659628500000|2022-08-04 15:55:00|4.37|2.97|4.37|2.97|4.41|3.01|4.35|2.95|0
1659628800000|2022-08-04 16:00:00|4.38|2.98|4.44|3.04|4.45|3.05|4.35|2.95|0
1659629100000|2022-08-04 16:05:00|4.45|3.05|4.4|3|4.46|3.06|4.39|2.99|0
1659629400000|2022-08-04 16:10:00|4.39|2.99|4.37|2.97|4.41|3.01|4.31|2.91|0
1659629700000|2022-08-04 16:15:00|4.38|2.98|4.39|2.99|4.44|3.04|4.37|2.97|0
1659630000000|2022-08-04 16:20:00|4.41|3.01|4.34|2.94|4.41|3.01|4.33|2.93|0
1659630300000|2022-08-04 16:25:00|4.33|2.93|4.32|2.92|4.35|2.95|4.31|2.91|0
1659630600000|2022-08-04 16:30:00|4.33|2.93|4.34|2.94|4.39|2.99|4.32|2.92|0
1659630900000|2022-08-04 16:35:00|4.33|2.93|4.38|2.98|4.41|3.01|4.33|2.93|0
1659631200000|2022-08-04 16:40:00|4.39|2.99|4.41|3.01|4.47|3.07|4.36|2.96|0
1659631500000|2022-08-04 16:45:00|4.42|3.02|4.6|3.2|4.61|3.21|4.42|3.02|0
1659631800000|2022-08-04 16:50:00|4.61|3.21|4.55|3.15|4.61|3.21|4.53|3.13|0
1659632100000|2022-08-04 16:55:00|4.54|3.14|4.59|3.19|4.59|3.19|4.54|3.14|0
1659632400000|2022-08-04 17:00:00|4.58|3.18|4.49|3.09|4.58|3.18|4.47|3.07|0
1659632700000|2022-08-04 17:05:00|4.5|3.1|4.42|3.02|4.52|3.12|4.41|3.01|0
1659633000000|2022-08-04 17:10:00|4.43|3.03|4.38|2.98|4.45|3.05|4.36|2.96|0
1659633300000|2022-08-04 17:15:00|4.37|2.97|4.36|2.96|4.38|2.98|4.33|2.93|0
1659633600000|2022-08-04 17:20:00|4.35|2.95|4.34|2.94|4.43|3.03|4.3|2.9|0
1659633900000|2022-08-04 17:25:00|4.33|2.93|4.3|2.9|4.34|2.94|4.27|2.87|0
1659634200000|2022-08-04 17:30:00|4.29|2.89|4.24|2.84|4.33|2.93|4.24|2.84|0
1659634500000|2022-08-04 17:35:00|4.25|2.85|4.19|2.79|4.26|2.86|4.18|2.78|0
1659634800000|2022-08-04 17:40:00|4.18|2.78|4.23|2.83|4.26|2.86|4.17|2.77|0
1659635100000|2022-08-04 17:45:00|4.22|2.82|4.17|2.77|4.26|2.86|4.17|2.77|0
1659635400000|2022-08-04 17:50:00|4.18|2.78|4.23|2.83|4.25|2.85|4.17|2.77|0
1659635700000|2022-08-04 17:55:00|4.24|2.84|4.25|2.85|4.3|2.9|4.23|2.83|0
1659636000000|2022-08-04 18:00:00|4.24|2.84|4.23|2.83|4.29|2.89|4.23|2.83|0
1659636300000|2022-08-04 18:05:00|4.24|2.84|4.28|2.88|4.29|2.89|4.21|2.81|0
1659636600000|2022-08-04 18:10:00|4.29|2.89|4.31|2.91|4.35|2.95|4.26|2.86|0
1659636900000|2022-08-04 18:15:00|4.32|2.92|4.26|2.86|4.33|2.93|4.26|2.86|0
1659637200000|2022-08-04 18:20:00|4.27|2.87|4.31|2.91|4.32|2.92|4.26|2.86|0
1659637500000|2022-08-04 18:25:00|4.3|2.9|4.24|2.84|4.31|2.91|4.23|2.83|0
1659637800000|2022-08-04 18:30:00|4.23|2.83|4.24|2.84|4.25|2.85|4.2|2.8|0
1659638100000|2022-08-04 18:35:00|4.23|2.83|4.27|2.87|4.32|2.92|4.23|2.83|0
1659638400000|2022-08-04 18:40:00|4.28|2.88|4.25|2.85|4.35|2.95|4.25|2.85|0
1659638700000|2022-08-04 18:45:00|4.26|2.86|4.24|2.84|4.3|2.9|4.23|2.83|0
1659639000000|2022-08-04 18:50:00|4.23|2.83|4.21|2.81|4.24|2.84|4.18|2.78|0
1659639300000|2022-08-04 18:55:00|4.22|2.82|4.22|2.82|4.24|2.84|4.19|2.79|0
1659639600000|2022-08-04 19:00:00|4.23|2.83|4.2|2.8|4.26|2.86|4.2|2.8|0
1659639900000|2022-08-04 19:05:00|4.21|2.81|4.19|2.79|4.24|2.84|4.18|2.78|0
1659640200000|2022-08-04 19:10:00|4.18|2.78|4.13|2.73|4.19|2.79|4.11|2.71|0
1659640500000|2022-08-04 19:15:00|4.12|2.72|4.11|2.71|4.13|2.73|4.09|2.69|0
1659640800000|2022-08-04 19:20:00|4.1|2.7|4.17|2.77|4.18|2.78|4.1|2.7|0
1659641100000|2022-08-04 19:25:00|4.18|2.78|4.15|2.75|4.2|2.8|4.13|2.73|0
1659641400000|2022-08-04 19:30:00|4.16|2.76|4.1|2.7|4.22|2.82|4.09|2.69|0
1659641700000|2022-08-04 19:35:00|4.09|2.69|4.1|2.7|4.11|2.71|4.04|2.64|0
1659642000000|2022-08-04 19:40:00|4.11|2.71|4.18|2.78|4.18|2.78|4.1|2.7|0
1659642300000|2022-08-04 19:45:00|4.19|2.79|4.17|2.77|4.2|2.8|4.14|2.74|0
1659642600000|2022-08-04 19:50:00|4.13|2.73|4.13|2.73|4.16|2.76|4.11|2.71|0
1659642900000|2022-08-04 19:55:00|4.14|2.74|4.12|2.72|4.19|2.79|4.1|2.7|0
1659643200000|2022-08-04 20:00:00|4.11|2.71|4.05|2.65|4.11|2.71|4.03|2.63|0
1659643500000|2022-08-04 20:05:00|4.06|2.66|4.09|2.69|4.09|2.69|4.05|2.65|0
1659643800000|2022-08-04 20:10:00|4.08|2.68|4.11|2.71|4.12|2.72|4.08|2.68|0
1659644100000|2022-08-04 20:15:00|4.22|2.62|4.22|2.62|4.24|2.64|4.21|2.61|0
1659644400000|2022-08-04 20:20:00|4.21|2.61|4.22|2.62|4.23|2.63|4.21|2.61|0
1659644700000|2022-08-04 20:25:00|4.21|2.61|4.22|2.62|4.22|2.62|4.21|2.61|0
1659645000000|2022-08-04 20:30:00|4.21|2.61|4.21|2.61|4.22|2.62|4.21|2.61|0
1659645300000|2022-08-04 20:35:00|4.2|2.6|4.21|2.61|4.22|2.62|4.19|2.59|0
1659645600000|2022-08-04 20:40:00|4.22|2.62|4.22|2.62|4.22|2.62|4.22|2.62|0
1659645900000|2022-08-04 20:45:00|4.21|2.61|4.2|2.6|4.21|2.61|4.19|2.59|0
1659646200000|2022-08-04 20:50:00|4.19|2.59|4.2|2.6|4.2|2.6|4.19|2.59|0
1659646500000|2022-08-04 20:55:00|4.21|2.61|4.22|2.62|4.22|2.62|4.2|2.6|0
1659646800000|2022-08-04 21:00:00|4.21|2.61|4.2|2.6|4.21|2.61|4.2|2.6|0
1659647400000|2022-08-04 21:10:00|4.19|2.59|4.2|2.6|4.2|2.6|4.19|2.59|0
1659647700000|2022-08-04 21:15:00|4.19|2.59|4.19|2.59|4.19|2.59|4.19|2.59|0
1659648000000|2022-08-04 21:20:00|4.2|2.6|4.2|2.6|4.2|2.6|4.2|2.6|0
1659648900000|2022-08-04 21:35:00|4.19|2.59|4.2|2.6|4.2|2.6|4.19|2.59|0
1659649200000|2022-08-04 21:40:00|4.19|2.59|4.19|2.59|4.2|2.6|4.18|2.58|0
1659649500000|2022-08-04 21:45:00|4.18|2.58|4.18|2.58|4.19|2.59|4.17|2.57|0
1659649800000|2022-08-04 21:50:00|4.19|2.59|4.18|2.58|4.19|2.59|4.17|2.57|0
1659650100000|2022-08-04 21:55:00|4.19|2.59|4.18|2.58|4.19|2.59|4.18|2.58|0
1659650400000|2022-08-04 22:00:00|4.2|2.6|4.2|2.6|4.22|2.62|4.19|2.59|0
1659650700000|2022-08-04 22:05:00|4.19|2.59|4.23|2.63|4.23|2.63|4.19|2.59|0
1659651000000|2022-08-04 22:10:00|4.22|2.62|4.22|2.62|4.23|2.63|4.2|2.6|0
1659651300000|2022-08-04 22:15:00|4.21|2.61|4.2|2.6|4.21|2.61|4.19|2.59|0
1659651600000|2022-08-04 22:20:00|4.19|2.59|4.18|2.58|4.19|2.59|4.16|2.56|0
1659651900000|2022-08-04 22:25:00|4.19|2.59|4.19|2.59|4.2|2.6|4.19|2.59|0
1659652200000|2022-08-04 22:30:00|4.18|2.58|4.17|2.57|4.19|2.59|4.17|2.57|0
1659652500000|2022-08-04 22:35:00|4.18|2.58|4.17|2.57|4.18|2.58|4.16|2.56|0
1659652800000|2022-08-04 22:40:00|4.16|2.56|4.17|2.57|4.17|2.57|4.15|2.55|0
1659653100000|2022-08-04 22:45:00|4.18|2.58|4.17|2.57|4.18|2.58|4.17|2.57|0
1659653400000|2022-08-04 22:50:00|4.18|2.58|4.17|2.57|4.18|2.58|4.16|2.56|0
1659653700000|2022-08-04 22:55:00|4.16|2.56|4.17|2.57|4.17|2.57|4.16|2.56|0
1659654000000|2022-08-04 23:00:00|4.16|2.56|4.14|2.54|4.16|2.56|4.13|2.53|0
1659654300000|2022-08-04 23:05:00|4.13|2.53|4.12|2.52|4.13|2.53|4.11|2.51|0
1659654600000|2022-08-04 23:10:00|4.11|2.51|4.12|2.52|4.12|2.52|4.1|2.5|0
1659654900000|2022-08-04 23:15:00|4.13|2.53|4.12|2.52|4.13|2.53|4.11|2.51|0
1659655200000|2022-08-04 23:20:00|4.13|2.53|4.11|2.51|4.13|2.53|4.11|2.51|0
1659655500000|2022-08-04 23:25:00|4.12|2.52|4.13|2.53|4.13|2.53|4.11|2.51|0
1659655800000|2022-08-04 23:30:00|4.12|2.52|4.11|2.51|4.12|2.52|4.1|2.5|0
1659656100000|2022-08-04 23:35:00|4.1|2.5|4.11|2.51|4.11|2.51|4.1|2.5|0
1659656400000|2022-08-04 23:40:00|4.12|2.52|4.11|2.51|4.12|2.52|4.11|2.51|0
1659656700000|2022-08-04 23:45:00|4.1|2.5|4.1|2.5|4.11|2.51|4.1|2.5|0
1659657000000|2022-08-04 23:50:00|4.11|2.51|4.11|2.51|4.11|2.51|4.1|2.5|0
1659657300000|2022-08-04 23:55:00|4.12|2.52|4.15|2.55|4.15|2.55|4.12|2.52|0
1659657600000|2022-08-05 00:00:00|4.14|2.54|4.14|2.54|4.15|2.55|4.1|2.5|0
1659657900000|2022-08-05 00:05:00|4.15|2.55|4.13|2.53|4.16|2.56|4.12|2.52|0
1659658200000|2022-08-05 00:10:00|4.12|2.52|4.11|2.51|4.13|2.53|4.11|2.51|0
1659658500000|2022-08-05 00:15:00|4.1|2.5|4.09|2.49|4.11|2.51|4.07|2.47|0
1659658800000|2022-08-05 00:20:00|4.08|2.48|4.09|2.49|4.09|2.49|4.07|2.47|0
1659659100000|2022-08-05 00:25:00|4.08|2.48|4.08|2.48|4.09|2.49|4.08|2.48|0
1659659400000|2022-08-05 00:30:00|4.09|2.49|4.22|2.62|4.22|2.62|4.03|2.43|0
1659659700000|2022-08-05 00:35:00|4.21|2.61|4.23|2.63|4.23|2.63|4.21|2.61|0
1659660000000|2022-08-05 00:40:00|4.22|2.62|4.25|2.65|4.25|2.65|4.22|2.62|0
1659660300000|2022-08-05 00:45:00|4.24|2.64|4.23|2.63|4.24|2.64|4.23|2.63|0
1659660600000|2022-08-05 00:50:00|4.22|2.62|4.22|2.62|4.23|2.63|4.21|2.61|0
1659660900000|2022-08-05 00:55:00|4.21|2.61|4.22|2.62|4.22|2.62|4.2|2.6|0
1659661200000|2022-08-05 01:00:00|4.21|2.61|4.21|2.61|4.22|2.62|4.21|2.61|0
1659661500000|2022-08-05 01:05:00|4.2|2.6|4.16|2.56|4.2|2.6|4.15|2.55|0
1659661800000|2022-08-05 01:10:00|4.17|2.57|4.16|2.56|4.18|2.58|4.16|2.56|0
1659662100000|2022-08-05 01:15:00|4.15|2.55|4.13|2.53|4.16|2.56|4.13|2.53|0
1659662400000|2022-08-05 01:20:00|4.14|2.54|4.13|2.53|4.14|2.54|4.12|2.52|0
1659662700000|2022-08-05 01:25:00|4.14|2.54|4.16|2.56|4.16|2.56|4.13|2.53|0
1659663000000|2022-08-05 01:30:00|4.15|2.55|4.18|2.58|4.18|2.58|4.15|2.55|0
1659663300000|2022-08-05 01:35:00|4.19|2.59|4.17|2.57|4.19|2.59|4.16|2.56|0
1659663600000|2022-08-05 01:40:00|4.16|2.56|4.14|2.54|4.17|2.57|4.13|2.53|0
1659663900000|2022-08-05 01:45:00|4.13|2.53|4.09|2.49|4.13|2.53|4.09|2.49|0
1659664200000|2022-08-05 01:50:00|4.1|2.5|4.09|2.49|4.11|2.51|4.08|2.48|0
1659664500000|2022-08-05 01:55:00|4.08|2.48|4.09|2.49|4.09|2.49|4.08|2.48|0
1659664800000|2022-08-05 02:00:00|4.08|2.48|4.1|2.5|4.11|2.51|4.08|2.48|0
1659665100000|2022-08-05 02:05:00|4.09|2.49|4.1|2.5|4.1|2.5|4.08|2.48|0
1659665400000|2022-08-05 02:10:00|4.09|2.49|4.1|2.5|4.1|2.5|4.09|2.49|0
1659665700000|2022-08-05 02:15:00|4.11|2.51|4.11|2.51|4.11|2.51|4.1|2.5|0
1659666000000|2022-08-05 02:20:00|4.1|2.5|4.09|2.49|4.1|2.5|4.08|2.48|0
1659666300000|2022-08-05 02:25:00|4.08|2.48|4.08|2.48|4.09|2.49|4.07|2.47|0
1659666600000|2022-08-05 02:30:00|4.07|2.47|4.04|2.44|4.08|2.48|4.04|2.44|0
1659666900000|2022-08-05 02:35:00|4.05|2.45|4.08|2.48|4.08|2.48|4.05|2.45|0
1659667200000|2022-08-05 02:40:00|4.07|2.47|4.07|2.47|4.08|2.48|4.06|2.46|0
1659667500000|2022-08-05 02:45:00|4.08|2.48|4.07|2.47|4.08|2.48|4.07|2.47|0
1659667800000|2022-08-05 02:50:00|4.08|2.48|4.06|2.46|4.08|2.48|4.06|2.46|0
1659668100000|2022-08-05 02:55:00|4.07|2.47|4.07|2.47|4.07|2.47|4.06|2.46|0
1659668400000|2022-08-05 03:00:00|4.06|2.46|4.06|2.46|4.07|2.47|4.06|2.46|0
1659668700000|2022-08-05 03:05:00|4.07|2.47|4.09|2.49|4.09|2.49|4.07|2.47|0
1659669000000|2022-08-05 03:10:00|4.08|2.48|4.11|2.51|4.12|2.52|4.08|2.48|0
1659669300000|2022-08-05 03:15:00|4.1|2.5|4.1|2.5|4.11|2.51|4.1|2.5|0
1659669600000|2022-08-05 03:20:00|4.11|2.51|4.09|2.49|4.11|2.51|4.08|2.48|0
1659669900000|2022-08-05 03:25:00|4.08|2.48|4.09|2.49|4.09|2.49|4.08|2.48|0
1659670200000|2022-08-05 03:30:00|4.08|2.48|4.09|2.49|4.09|2.49|4.08|2.48|0
1659670500000|2022-08-05 03:35:00|4.08|2.48|4.08|2.48|4.09|2.49|4.08|2.48|0
1659670800000|2022-08-05 03:40:00|4.09|2.49|4.1|2.5|4.1|2.5|4.08|2.48|0
1659671100000|2022-08-05 03:45:00|4.09|2.49|4.1|2.5|4.1|2.5|4.09|2.49|0
1659671400000|2022-08-05 03:50:00|4.09|2.49|4.09|2.49|4.1|2.5|4.09|2.49|0
1659671700000|2022-08-05 03:55:00|4.08|2.48|4.07|2.47|4.09|2.49|4.07|2.47|0
1659672000000|2022-08-05 04:00:00|4.08|2.48|4.08|2.48|4.08|2.48|4.07|2.47|0
1659672300000|2022-08-05 04:05:00|4.07|2.47|4.07|2.47|4.07|2.47|4.06|2.46|0
1659672600000|2022-08-05 04:10:00|4.06|2.46|4.06|2.46|4.07|2.47|4.05|2.45|0
1659672900000|2022-08-05 04:15:00|4.07|2.47|4.07|2.47|4.07|2.47|4.06|2.46|0
1659673200000|2022-08-05 04:20:00|4.08|2.48|4.08|2.48|4.08|2.48|4.07|2.47|0
1659673500000|2022-08-05 04:25:00|4.09|2.49|4.09|2.49|4.09|2.49|4.08|2.48|0
1659673800000|2022-08-05 04:30:00|4.08|2.48|4.07|2.47|4.09|2.49|4.07|2.47|0
1659674100000|2022-08-05 04:35:00|4.08|2.48|4.07|2.47|4.08|2.48|4.07|2.47|0
1659674400000|2022-08-05 04:40:00|4.06|2.46|4.06|2.46|4.07|2.47|4.06|2.46|0
1659674700000|2022-08-05 04:45:00|4.05|2.45|4.06|2.46|4.06|2.46|4.05|2.45|0
1659675000000|2022-08-05 04:50:00|4.07|2.47|4.05|2.45|4.07|2.47|4.05|2.45|0
1659675300000|2022-08-05 04:55:00|4.06|2.46|4.05|2.45|4.06|2.46|4.05|2.45|0
1659675600000|2022-08-05 05:00:00|4.06|2.46|4.06|2.46|4.08|2.48|4.05|2.45|0
1659675900000|2022-08-05 05:05:00|4.07|2.47|4.08|2.48|4.09|2.49|4.06|2.46|0
1659676200000|2022-08-05 05:10:00|4.09|2.49|4.08|2.48|4.09|2.49|4.07|2.47|0
1659676500000|2022-08-05 05:15:00|4.07|2.47|4.09|2.49|4.09|2.49|4.07|2.47|0
1659676800000|2022-08-05 05:20:00|4.08|2.48|4.07|2.47|4.09|2.49|4.07|2.47|0
1659677100000|2022-08-05 05:25:00|4.08|2.48|4.09|2.49|4.09|2.49|4.07|2.47|0
1659677400000|2022-08-05 05:30:00|4.08|2.48|4.08|2.48|4.09|2.49|4.08|2.48|0
1659677700000|2022-08-05 05:35:00|4.09|2.49|4.07|2.47|4.09|2.49|4.07|2.47|0
1659678000000|2022-08-05 05:40:00|4.08|2.48|4.07|2.47|4.08|2.48|4.07|2.47|0
1659678300000|2022-08-05 05:45:00|4.06|2.46|4.09|2.49|4.09|2.49|4.05|2.45|0
1659678600000|2022-08-05 05:50:00|4.1|2.5|4.09|2.49|4.1|2.5|4.09|2.49|0
1659678900000|2022-08-05 05:55:00|4.08|2.48|4.05|2.45|4.09|2.49|4.05|2.45|0
1659679200000|2022-08-05 06:00:00|4.06|2.46|4.06|2.46|4.08|2.48|4.06|2.46|0
1659679500000|2022-08-05 06:05:00|4.05|2.45|4.08|2.48|4.09|2.49|4.05|2.45|0
1659679800000|2022-08-05 06:10:00|4.07|2.47|4.08|2.48|4.08|2.48|4.06|2.46|0
1659680100000|2022-08-05 06:15:00|4.09|2.49|4.08|2.48|4.09|2.49|4.07|2.47|0
1659680400000|2022-08-05 06:20:00|4.09|2.49|4.09|2.49|4.11|2.51|4.08|2.48|0
1659680700000|2022-08-05 06:25:00|4.1|2.5|4.08|2.48|4.1|2.5|4.08|2.48|0
1659681000000|2022-08-05 06:30:00|4.09|2.49|4.07|2.47|4.1|2.5|4.07|2.47|0
1659681300000|2022-08-05 06:35:00|4.08|2.48|4.1|2.5|4.1|2.5|4.08|2.48|0
1659681600000|2022-08-05 06:40:00|4.11|2.51|4.1|2.5|4.11|2.51|4.1|2.5|0
1659681900000|2022-08-05 06:45:00|4.11|2.51|4.1|2.5|4.11|2.51|4.08|2.48|0
1659682200000|2022-08-05 06:50:00|4.09|2.49|4.09|2.49|4.1|2.5|4.08|2.48|0
1659682500000|2022-08-05 06:55:00|4.1|2.5|4.13|2.53|4.13|2.53|4.1|2.5|0
1659682800000|2022-08-05 07:00:00|4.12|2.52|4.14|2.54|4.15|2.55|4.11|2.51|0
1659683100000|2022-08-05 07:05:00|4.04|2.64|4.01|2.61|4.05|2.65|4.01|2.61|0
1659683400000|2022-08-05 07:10:00|4|2.6|4|2.6|4.02|2.62|3.99|2.59|0
1659683700000|2022-08-05 07:15:00|3.99|2.59|4.02|2.62|4.03|2.63|3.99|2.59|0
1659684000000|2022-08-05 07:20:00|4.01|2.61|4|2.6|4.01|2.61|3.99|2.59|0
1659684300000|2022-08-05 07:25:00|3.99|2.59|4|2.6|4.01|2.61|3.98|2.58|0
1659684600000|2022-08-05 07:30:00|4.01|2.61|4|2.6|4.01|2.61|3.97|2.57|0
1659684900000|2022-08-05 07:35:00|3.99|2.59|4|2.6|4.01|2.61|3.98|2.58|0
1659685200000|2022-08-05 07:40:00|3.99|2.59|4.14|2.74|4.14|2.74|3.99|2.59|0
1659685500000|2022-08-05 07:45:00|4.13|2.73|4.19|2.79|4.19|2.79|4.12|2.72|0
1659685800000|2022-08-05 07:50:00|4.18|2.78|4.16|2.76|4.2|2.8|4.16|2.76|0
1659686100000|2022-08-05 07:55:00|4.17|2.77|4.14|2.74|4.17|2.77|4.14|2.74|0
1659686400000|2022-08-05 08:00:00|4.15|2.75|4.15|2.75|4.17|2.77|4.14|2.74|0
1659686700000|2022-08-05 08:05:00|4.16|2.76|4.14|2.74|4.16|2.76|4.12|2.72|0
1659687000000|2022-08-05 08:10:00|4.15|2.75|4.14|2.74|4.15|2.75|4.12|2.72|0
1659687300000|2022-08-05 08:15:00|4.15|2.75|4.16|2.76|4.18|2.78|4.14|2.74|0
1659687600000|2022-08-05 08:20:00|4.15|2.75|4.17|2.77|4.18|2.78|4.15|2.75|0
1659687900000|2022-08-05 08:25:00|4.16|2.76|4.19|2.79|4.2|2.8|4.16|2.76|0
1659688200000|2022-08-05 08:30:00|4.2|2.8|4.19|2.79|4.2|2.8|4.17|2.77|0
1659688500000|2022-08-05 08:35:00|4.2|2.8|4.22|2.82|4.22|2.82|4.19|2.79|0
1659688800000|2022-08-05 08:40:00|4.21|2.81|4.25|2.85|4.26|2.86|4.2|2.8|0
1659689100000|2022-08-05 08:45:00|4.24|2.84|4.25|2.85|4.26|2.86|4.23|2.83|0
1659689400000|2022-08-05 08:50:00|4.24|2.84|4.22|2.82|4.25|2.85|4.22|2.82|0
1659689700000|2022-08-05 08:55:00|4.21|2.81|4.22|2.82|4.24|2.84|4.21|2.81|0
1659690000000|2022-08-05 09:00:00|4.23|2.83|4.23|2.83|4.24|2.84|4.22|2.82|0
1659690300000|2022-08-05 09:05:00|4.22|2.82|4.25|2.85|4.25|2.85|4.22|2.82|0
1659690600000|2022-08-05 09:10:00|4.26|2.86|4.22|2.82|4.26|2.86|4.22|2.82|0
1659690900000|2022-08-05 09:15:00|4.23|2.83|4.18|2.78|4.23|2.83|4.18|2.78|0
1659691200000|2022-08-05 09:20:00|4.19|2.79|4.18|2.78|4.19|2.79|4.17|2.77|0
1659691500000|2022-08-05 09:25:00|4.17|2.77|4.19|2.79|4.19|2.79|4.17|2.77|0
1659691800000|2022-08-05 09:30:00|4.18|2.78|4.21|2.81|4.21|2.81|4.18|2.78|0
1659692100000|2022-08-05 09:35:00|4.2|2.8|4.21|2.81|4.22|2.82|4.2|2.8|0
1659692400000|2022-08-05 09:40:00|4.2|2.8|4.2|2.8|4.21|2.81|4.18|2.78|0
1659692700000|2022-08-05 09:45:00|4.21|2.81|4.23|2.83|4.25|2.85|4.21|2.81|0
1659693000000|2022-08-05 09:50:00|4.22|2.82|4.17|2.77|4.22|2.82|4.17|2.77|0
1659693300000|2022-08-05 09:55:00|4.18|2.78|4.18|2.78|4.19|2.79|4.17|2.77|0
1659693600000|2022-08-05 10:00:00|4.19|2.79|4.22|2.82|4.24|2.84|4.19|2.79|0
1659693900000|2022-08-05 10:05:00|4.24|2.84|4.2|2.8|4.25|2.85|4.2|2.8|0
1659694200000|2022-08-05 10:10:00|4.21|2.81|4.24|2.84|4.25|2.85|4.21|2.81|0
1659694500000|2022-08-05 10:15:00|4.23|2.83|4.23|2.83|4.24|2.84|4.21|2.81|0
1659694800000|2022-08-05 10:20:00|4.22|2.82|4.23|2.83|4.25|2.85|4.22|2.82|0
1659695100000|2022-08-05 10:25:00|4.22|2.82|4.21|2.81|4.24|2.84|4.21|2.81|0
1659695400000|2022-08-05 10:30:00|4.22|2.82|4.21|2.81|4.25|2.85|4.21|2.81|0
1659695700000|2022-08-05 10:35:00|4.2|2.8|4.24|2.84|4.24|2.84|4.2|2.8|0
1659696000000|2022-08-05 10:40:00|4.25|2.85|4.23|2.83|4.25|2.85|4.23|2.83|0
1659696300000|2022-08-05 10:45:00|4.24|2.84|4.23|2.83|4.24|2.84|4.23|2.83|0
1659696600000|2022-08-05 10:50:00|4.22|2.82|4.22|2.82|4.23|2.83|4.2|2.8|0
1659696900000|2022-08-05 10:55:00|4.23|2.83|4.24|2.84|4.28|2.88|4.23|2.83|0
1659697200000|2022-08-05 11:00:00|4.23|2.83|4.25|2.85|4.25|2.85|4.22|2.82|0
1659697500000|2022-08-05 11:05:00|4.26|2.86|4.28|2.88|4.29|2.89|4.26|2.86|0
1659697800000|2022-08-05 11:10:00|4.27|2.87|4.27|2.87|4.28|2.88|4.26|2.86|0
1659698100000|2022-08-05 11:15:00|4.28|2.88|4.24|2.84|4.3|2.9|4.23|2.83|0
1659698400000|2022-08-05 11:20:00|4.23|2.83|4.24|2.84|4.26|2.86|4.23|2.83|0
1659698700000|2022-08-05 11:25:00|4.23|2.83|4.21|2.81|4.23|2.83|4.21|2.81|0
1659699000000|2022-08-05 11:30:00|4.22|2.82|4.22|2.82|4.22|2.82|4.21|2.81|0
1659699300000|2022-08-05 11:35:00|4.21|2.81|4.18|2.78|4.21|2.81|4.17|2.77|0
1659699600000|2022-08-05 11:40:00|4.19|2.79|4.18|2.78|4.19|2.79|4.17|2.77|0
1659699900000|2022-08-05 11:45:00|4.19|2.79|4.15|2.75|4.19|2.79|4.15|2.75|0
1659700200000|2022-08-05 11:50:00|4.16|2.76|4.11|2.71|4.16|2.76|4.1|2.7|0
1659700500000|2022-08-05 11:55:00|4.12|2.72|4.1|2.7|4.12|2.72|4.09|2.69|0
1659700800000|2022-08-05 12:00:00|4.09|2.69|4.08|2.68|4.11|2.71|4.08|2.68|0
1659701100000|2022-08-05 12:05:00|4.07|2.67|4.11|2.71|4.12|2.72|4.07|2.67|0
1659701400000|2022-08-05 12:10:00|4.12|2.72|4.1|2.7|4.12|2.72|4.08|2.68|0
1659701700000|2022-08-05 12:15:00|4.09|2.69|4.07|2.67|4.1|2.7|4.07|2.67|0
1659702000000|2022-08-05 12:20:00|4.06|2.66|4.08|2.68|4.08|2.68|4.06|2.66|0
1659702300000|2022-08-05 12:25:00|4.09|2.69|4.05|2.65|4.1|2.7|4.02|2.62|0
1659702600000|2022-08-05 12:30:00|4.23|2.83|4.58|3.18|4.87|3.47|4.23|2.83|0
1659702900000|2022-08-05 12:35:00|4.57|3.17|4.66|3.26|4.72|3.32|4.53|3.13|0
1659703200000|2022-08-05 12:40:00|4.67|3.27|4.76|3.36|4.76|3.36|4.61|3.21|0
1659703500000|2022-08-05 12:45:00|4.79|3.39|4.83|3.43|4.87|3.47|4.7|3.3|0
1659703800000|2022-08-05 12:50:00|4.82|3.42|4.81|3.41|4.83|3.43|4.72|3.32|0
1659704100000|2022-08-05 12:55:00|4.56|3.16|4.75|3.35|4.88|3.48|4.56|3.16|0
1659704400000|2022-08-05 13:00:00|4.77|3.37|4.7|3.3|4.82|3.42|4.69|3.29|0
1659704700000|2022-08-05 13:05:00|4.71|3.31|4.77|3.37|4.77|3.37|4.69|3.29|0
1659705000000|2022-08-05 13:10:00|4.76|3.36|4.83|3.43|4.83|3.43|4.72|3.32|0
1659705300000|2022-08-05 13:15:00|4.82|3.42|4.72|3.32|4.82|3.42|4.71|3.31|0
1659705600000|2022-08-05 13:20:00|4.71|3.31|4.75|3.35|4.81|3.41|4.69|3.29|0
1659705900000|2022-08-05 13:25:00|4.74|3.34|4.78|3.38|4.83|3.43|4.73|3.33|0
1659706200000|2022-08-05 13:30:00|4.76|3.36|4.47|3.07|4.76|3.36|4.43|3.03|0
1659706500000|2022-08-05 13:35:00|4.45|3.05|4.37|2.97|4.49|3.09|4.34|2.94|0
1659706800000|2022-08-05 13:40:00|4.38|2.98|4.36|2.96|4.43|3.03|4.29|2.89|0
1659707100000|2022-08-05 13:45:00|4.34|2.94|4.36|2.96|4.47|3.07|4.32|2.92|0
1659707400000|2022-08-05 13:50:00|4.34|2.94|4.27|2.87|4.35|2.95|4.22|2.82|0
1659707700000|2022-08-05 13:55:00|4.26|2.86|4.25|2.85|4.36|2.96|4.24|2.84|0
1659708000000|2022-08-05 14:00:00|4.24|2.84|4.1|2.7|4.3|2.9|4.06|2.66|0
1659708300000|2022-08-05 14:05:00|4.08|2.68|4|2.6|4.13|2.73|3.99|2.59|0
1659708600000|2022-08-05 14:10:00|3.99|2.59|4.04|2.64|4.35|2.95|3.99|2.59|0
1659708900000|2022-08-05 14:15:00|4.05|2.65|3.9|2.5|4.05|2.65|3.84|2.44|0
1659709200000|2022-08-05 14:20:00|3.88|2.48|3.89|2.49|3.91|2.51|3.85|2.45|0
1659709500000|2022-08-05 14:25:00|3.88|2.48|3.97|2.57|4.03|2.63|3.88|2.48|0
1659709800000|2022-08-05 14:30:00|3.96|2.56|4.05|2.65|4.07|2.67|3.96|2.56|0
1659710100000|2022-08-05 14:35:00|4.04|2.64|3.95|2.55|4.05|2.65|3.95|2.55|0
1659710400000|2022-08-05 14:40:00|3.96|2.56|4.01|2.61|4.03|2.63|3.95|2.55|0
1659710700000|2022-08-05 14:45:00|4|2.6|4|2.6|4.02|2.62|3.95|2.55|0
1659711000000|2022-08-05 14:50:00|4.01|2.61|4.02|2.62|4.13|2.73|4|2.6|0
1659711300000|2022-08-05 14:55:00|4.03|2.63|3.91|2.51|4.03|2.63|3.87|2.47|0
1659711600000|2022-08-05 15:00:00|3.9|2.5|3.99|2.59|4.03|2.63|3.9|2.5|0
1659711900000|2022-08-05 15:05:00|4|2.6|3.99|2.59|4.09|2.69|3.99|2.59|0
1659712200000|2022-08-05 15:10:00|4|2.6|4.11|2.71|4.12|2.72|3.98|2.58|0
1659712500000|2022-08-05 15:15:00|4.09|2.69|4.12|2.72|4.15|2.75|4.06|2.66|0
1659712800000|2022-08-05 15:20:00|4.13|2.73|4.28|2.88|4.28|2.88|4.11|2.71|0
1659713100000|2022-08-05 15:25:00|4.29|2.89|4.44|3.04|4.44|3.04|4.26|2.86|0
1659713400000|2022-08-05 15:30:00|4.45|3.05|4.26|2.86|4.46|3.06|3.99|2.59|0
1659713700000|2022-08-05 15:35:00|4.27|2.87|4.26|2.86|4.3|2.9|4.21|2.81|0
1659714000000|2022-08-05 15:40:00|4.27|2.87|4.29|2.89|4.33|2.93|4.24|2.84|0
1659714300000|2022-08-05 15:45:00|4.31|2.91|4.51|3.11|4.55|3.15|4.28|2.88|0
1659714600000|2022-08-05 15:50:00|4.52|3.12|4.46|3.06|4.54|3.14|4.4|3|0
1659714900000|2022-08-05 15:55:00|4.47|3.07|4.5|3.1|4.53|3.13|4.44|3.04|0
1659715200000|2022-08-05 16:00:00|4.51|3.11|4.38|2.98|4.51|3.11|4.36|2.96|0
1659715500000|2022-08-05 16:05:00|4.39|2.99|4.42|3.02|4.45|3.05|4.31|2.91|0
1659715800000|2022-08-05 16:10:00|4.41|3.01|4.33|2.93|4.41|3.01|4.33|2.93|0
1659716100000|2022-08-05 16:15:00|4.32|2.92|4.3|2.9|4.33|2.93|4.26|2.86|0
1659716400000|2022-08-05 16:20:00|4.31|2.91|4.35|2.95|4.38|2.98|4.28|2.88|0
1659716700000|2022-08-05 16:25:00|4.36|2.96|4.3|2.9|4.37|2.97|4.29|2.89|0
1659717000000|2022-08-05 16:30:00|4.31|2.91|4.39|2.99|4.43|3.03|4.31|2.91|0
1659717300000|2022-08-05 16:35:00|4.4|3|4.38|2.98|4.43|3.03|4.34|2.94|0
1659717600000|2022-08-05 16:40:00|4.39|2.99|4.28|2.88|4.39|2.99|4.27|2.87|0
1659717900000|2022-08-05 16:45:00|4.29|2.89|4.17|2.77|4.29|2.89|4.16|2.76|0
1659718200000|2022-08-05 16:50:00|4.16|2.76|4.14|2.74|4.2|2.8|4.14|2.74|0
1659718500000|2022-08-05 16:55:00|4.15|2.75|4.14|2.74|4.18|2.78|4.12|2.72|0
1659718800000|2022-08-05 17:00:00|4.13|2.73|4.09|2.69|4.18|2.78|4.09|2.69|0
1659719100000|2022-08-05 17:05:00|4.08|2.68|4.08|2.68|4.11|2.71|4.04|2.64|0
1659719400000|2022-08-05 17:10:00|4.07|2.67|4.01|2.61|4.09|2.69|4|2.6|0
1659719700000|2022-08-05 17:15:00|4|2.6|4.07|2.67|4.07|2.67|3.98|2.58|0
1659720000000|2022-08-05 17:20:00|4.06|2.66|4.09|2.69|4.33|2.93|4.06|2.66|0
1659720300000|2022-08-05 17:25:00|4.1|2.7|4.13|2.73|4.14|2.74|4.05|2.65|0
1659720600000|2022-08-05 17:30:00|4.12|2.72|3.99|2.59|4.12|2.72|3.98|2.58|0
1659720900000|2022-08-05 17:35:00|3.98|2.58|3.96|2.56|3.99|2.59|3.93|2.53|0
1659721200000|2022-08-05 17:40:00|3.95|2.55|3.99|2.59|3.99|2.59|3.94|2.54|0
1659721500000|2022-08-05 17:45:00|4|2.6|4.04|2.64|4.05|2.65|3.98|2.58|0
1659721800000|2022-08-05 17:50:00|4.03|2.63|4.06|2.66|4.07|2.67|4.03|2.63|0
1659722100000|2022-08-05 17:55:00|4.05|2.65|4.09|2.69|4.14|2.74|4.05|2.65|0
1659722400000|2022-08-05 18:00:00|4.1|2.7|4.1|2.7|4.14|2.74|4.09|2.69|0
1659722700000|2022-08-05 18:05:00|4.12|2.72|4.15|2.75|4.15|2.75|4.08|2.68|0
1659723000000|2022-08-05 18:10:00|4.13|2.73|4.16|2.76|4.19|2.79|4.12|2.72|0
1659723300000|2022-08-05 18:15:00|4.17|2.77|4.1|2.7|4.18|2.78|4.09|2.69|0
1659723600000|2022-08-05 18:20:00|4.11|2.71|4.09|2.69|4.12|2.72|4.07|2.67|0
1659723900000|2022-08-05 18:25:00|4.08|2.68|4|2.6|4.24|2.84|3.98|2.58|0
1659724200000|2022-08-05 18:30:00|4.01|2.61|3.92|2.52|4.04|2.64|3.91|2.51|0
1659724500000|2022-08-05 18:35:00|3.91|2.51|3.94|2.54|3.96|2.56|3.91|2.51|0
1659724800000|2022-08-05 18:40:00|3.95|2.55|3.92|2.52|3.98|2.58|3.92|2.52|0
1659725100000|2022-08-05 18:45:00|3.93|2.53|3.93|2.53|3.94|2.54|3.89|2.49|0
1659725400000|2022-08-05 18:50:00|3.94|2.54|3.91|2.51|3.97|2.57|3.89|2.49|0
1659725700000|2022-08-05 18:55:00|3.92|2.52|3.93|2.53|4.01|2.61|3.92|2.52|0
1659726000000|2022-08-05 19:00:00|3.94|2.54|3.9|2.5|3.94|2.54|3.88|2.48|0
1659726300000|2022-08-05 19:05:00|3.89|2.49|3.9|2.5|3.97|2.57|3.89|2.49|0
1659726600000|2022-08-05 19:10:00|3.89|2.49|3.87|2.47|3.9|2.5|3.84|2.44|0
1659726900000|2022-08-05 19:15:00|3.86|2.46|3.88|2.48|3.9|2.5|3.83|2.43|0
1659727200000|2022-08-05 19:20:00|3.87|2.47|3.88|2.48|3.93|2.53|3.85|2.45|0
1659727500000|2022-08-05 19:25:00|3.87|2.47|3.83|2.43|3.9|2.5|3.83|2.43|0
1659727800000|2022-08-05 19:30:00|3.84|2.44|3.75|2.35|3.94|2.54|3.75|2.35|0
1659728100000|2022-08-05 19:35:00|3.76|2.36|3.78|2.38|3.78|2.38|3.74|2.34|0
1659728400000|2022-08-05 19:40:00|3.77|2.37|3.73|2.33|3.78|2.38|3.72|2.32|0
1659728700000|2022-08-05 19:45:00|3.72|2.32|3.65|2.25|3.72|2.32|3.63|2.23|0
1659729000000|2022-08-05 19:50:00|3.63|2.23|3.64|2.24|3.68|2.28|3.59|2.19|0
1659729300000|2022-08-05 19:55:00|3.63|2.23|3.62|2.22|3.65|2.25|3.58|2.18|0
1659729600000|2022-08-05 20:00:00|3.64|2.24|3.69|2.29|3.69|2.29|3.64|2.24|0
1659729900000|2022-08-05 20:05:00|3.7|2.3|3.7|2.3|3.71|2.31|3.68|2.28|0
1659730200000|2022-08-05 20:10:00|3.71|2.31|3.7|2.3|3.72|2.32|3.7|2.3|0
1659921900000|2022-08-08 01:25:00|3.98|2.38|3.9|2.3|3.98|2.38|3.9|2.3|0
1659922200000|2022-08-08 01:30:00|3.91|2.31|3.92|2.32|3.93|2.33|3.88|2.28|0
1659922500000|2022-08-08 01:35:00|3.91|2.31|3.92|2.32|3.93|2.33|3.9|2.3|0
1659922800000|2022-08-08 01:40:00|3.91|2.31|3.9|2.3|3.92|2.32|3.9|2.3|0
1659923100000|2022-08-08 01:45:00|3.91|2.31|3.88|2.28|3.91|2.31|3.88|2.28|0
1659923400000|2022-08-08 01:50:00|3.89|2.29|3.9|2.3|3.9|2.3|3.88|2.28|0
1659923700000|2022-08-08 01:55:00|3.89|2.29|3.88|2.28|3.9|2.3|3.87|2.27|0
1659924000000|2022-08-08 02:00:00|3.87|2.27|3.87|2.27|3.89|2.29|3.86|2.26|0
1659924300000|2022-08-08 02:05:00|3.88|2.28|3.89|2.29|3.89|2.29|3.87|2.27|0
1659924600000|2022-08-08 02:10:00|3.88|2.28|3.84|2.24|3.89|2.29|3.84|2.24|0
1659924900000|2022-08-08 02:15:00|3.82|2.22|3.78|2.18|3.84|2.24|3.78|2.18|0
1659925200000|2022-08-08 02:20:00|3.79|2.19|3.77|2.17|3.79|2.19|3.76|2.16|0
1659925500000|2022-08-08 02:25:00|3.76|2.16|3.76|2.16|3.76|2.16|3.74|2.14|0
1659925800000|2022-08-08 02:30:00|3.77|2.17|3.76|2.16|3.77|2.17|3.76|2.16|0
1659926100000|2022-08-08 02:35:00|3.75|2.15|3.73|2.13|3.76|2.16|3.72|2.12|0
1659926400000|2022-08-08 02:40:00|3.74|2.14|3.75|2.15|3.76|2.16|3.73|2.13|0
1659926700000|2022-08-08 02:45:00|3.76|2.16|3.77|2.17|3.77|2.17|3.75|2.15|0
1659927000000|2022-08-08 02:50:00|3.76|2.16|3.75|2.15|3.77|2.17|3.74|2.14|0
1659927300000|2022-08-08 02:55:00|3.76|2.16|3.74|2.14|3.76|2.16|3.74|2.14|0
1659927600000|2022-08-08 03:00:00|3.75|2.15|3.76|2.16|3.76|2.16|3.74|2.14|0
1659927900000|2022-08-08 03:05:00|3.75|2.15|3.75|2.15|3.76|2.16|3.75|2.15|0
1659928200000|2022-08-08 03:10:00|3.74|2.14|3.74|2.14|3.75|2.15|3.73|2.13|0
1659928500000|2022-08-08 03:15:00|3.73|2.13|3.72|2.12|3.74|2.14|3.72|2.12|0
1659928800000|2022-08-08 03:20:00|3.73|2.13|3.73|2.13|3.73|2.13|3.72|2.12|0
1659929100000|2022-08-08 03:25:00|3.72|2.12|3.73|2.13|3.73|2.13|3.72|2.12|0
1659929400000|2022-08-08 03:30:00|3.72|2.12|3.71|2.11|3.72|2.12|3.7|2.1|0
1659929700000|2022-08-08 03:35:00|3.7|2.1|3.72|2.12|3.72|2.12|3.7|2.1|0
1659930000000|2022-08-08 03:40:00|3.73|2.13|3.73|2.13|3.73|2.13|3.72|2.12|0
1659930300000|2022-08-08 03:45:00|3.72|2.12|3.76|2.16|3.76|2.16|3.72|2.12|0
1659930600000|2022-08-08 03:50:00|3.75|2.15|3.76|2.16|3.76|2.16|3.75|2.15|0
1659930900000|2022-08-08 03:55:00|3.75|2.15|3.76|2.16|3.76|2.16|3.75|2.15|0
1659931200000|2022-08-08 04:00:00|3.75|2.15|3.74|2.14|3.75|2.15|3.74|2.14|0
1659931500000|2022-08-08 04:05:00|3.73|2.13|3.74|2.14|3.74|2.14|3.73|2.13|0
1659931800000|2022-08-08 04:10:00|3.73|2.13|3.73|2.13|3.74|2.14|3.73|2.13|0
1659932100000|2022-08-08 04:15:00|3.72|2.12|3.73|2.13|3.73|2.13|3.71|2.11|0
1659932400000|2022-08-08 04:20:00|3.72|2.12|3.73|2.13|3.74|2.14|3.72|2.12|0
1659932700000|2022-08-08 04:25:00|3.74|2.14|3.73|2.13|3.74|2.14|3.73|2.13|0
1659933000000|2022-08-08 04:30:00|3.72|2.12|3.72|2.12|3.72|2.12|3.72|2.12|0
1659933300000|2022-08-08 04:35:00|3.73|2.13|3.73|2.13|3.73|2.13|3.72|2.12|0
1659933600000|2022-08-08 04:40:00|3.72|2.12|3.73|2.13|3.73|2.13|3.72|2.12|0
1659933900000|2022-08-08 04:45:00|3.72|2.12|3.73|2.13|3.73|2.13|3.72|2.12|0
1659934200000|2022-08-08 04:50:00|3.72|2.12|3.69|2.09|3.72|2.12|3.69|2.09|0
1659934500000|2022-08-08 04:55:00|3.7|2.1|3.68|2.08|3.7|2.1|3.67|2.07|0
1659934800000|2022-08-08 05:00:00|3.67|2.07|3.66|2.06|3.69|2.09|3.66|2.06|0
1659935100000|2022-08-08 05:05:00|3.65|2.05|3.65|2.05|3.66|2.06|3.65|2.05|0
1659935400000|2022-08-08 05:10:00|3.64|2.04|3.63|2.03|3.65|2.05|3.62|2.02|0
1659935700000|2022-08-08 05:15:00|3.62|2.02|3.61|2.01|3.62|2.02|3.6|2|0
1659936000000|2022-08-08 05:20:00|3.62|2.02|3.62|2.02|3.62|2.02|3.6|2|0
1659936300000|2022-08-08 05:25:00|3.63|2.03|3.63|2.03|3.64|2.04|3.61|2.01|0
1659936600000|2022-08-08 05:30:00|3.64|2.04|3.61|2.01|3.65|2.05|3.6|2|0
1659936900000|2022-08-08 05:35:00|3.62|2.02|3.63|2.03|3.64|2.04|3.61|2.01|0
1659937200000|2022-08-08 05:40:00|3.64|2.04|3.64|2.04|3.64|2.04|3.63|2.03|0
1659937500000|2022-08-08 05:45:00|3.63|2.03|3.62|2.02|3.64|2.04|3.61|2.01|0
1659937800000|2022-08-08 05:50:00|3.61|2.01|3.68|2.08|3.68|2.08|3.6|2|0
1659938100000|2022-08-08 05:55:00|3.67|2.07|3.66|2.06|3.68|2.08|3.64|2.04|0
1659938400000|2022-08-08 06:00:00|3.65|2.05|3.63|2.03|3.67|2.07|3.63|2.03|0
1659938700000|2022-08-08 06:05:00|3.64|2.04|3.65|2.05|3.65|2.05|3.63|2.03|0
1659939000000|2022-08-08 06:10:00|3.64|2.04|3.64|2.04|3.65|2.05|3.64|2.04|0
1659939300000|2022-08-08 06:15:00|3.63|2.03|3.61|2.01|3.64|2.04|3.61|2.01|0
1659939600000|2022-08-08 06:20:00|3.59|1.99|3.61|2.01|3.61|2.01|3.58|1.98|0
1659939900000|2022-08-08 06:25:00|3.6|2|3.59|1.99|3.61|2.01|3.58|1.98|0
1659940200000|2022-08-08 06:30:00|3.6|2|3.59|1.99|3.61|2.01|3.58|1.98|0
1659940500000|2022-08-08 06:35:00|3.6|2|3.6|2|3.61|2.01|3.59|1.99|0
1659940800000|2022-08-08 06:40:00|3.59|1.99|3.6|2|3.6|2|3.59|1.99|0
1659941100000|2022-08-08 06:45:00|3.73|2.13|3.81|2.21|3.82|2.22|3.57|1.97|0
1659941400000|2022-08-08 06:50:00|3.8|2.2|3.75|2.15|3.81|2.21|3.75|2.15|0
1659941700000|2022-08-08 06:55:00|3.76|2.16|3.75|2.15|3.77|2.17|3.73|2.13|0
1659942000000|2022-08-08 07:00:00|3.74|2.14|3.64|2.04|3.75|2.15|3.63|2.03|0
1659942300000|2022-08-08 07:05:00|3.54|2.14|3.55|2.15|3.56|2.16|3.51|2.11|0
1659942600000|2022-08-08 07:10:00|3.54|2.14|3.56|2.16|3.56|2.16|3.52|2.12|0
1659942900000|2022-08-08 07:15:00|3.57|2.17|3.56|2.16|3.59|2.19|3.56|2.16|0
1659943200000|2022-08-08 07:20:00|3.57|2.17|3.56|2.16|3.57|2.17|3.55|2.15|0
1659943500000|2022-08-08 07:25:00|3.57|2.17|3.57|2.17|3.58|2.18|3.56|2.16|0
1659943800000|2022-08-08 07:30:00|3.56|2.16|3.58|2.18|3.58|2.18|3.54|2.14|0
1659944100000|2022-08-08 07:35:00|3.59|2.19|3.6|2.2|3.61|2.21|3.58|2.18|0
1659944400000|2022-08-08 07:40:00|3.61|2.21|3.61|2.21|3.62|2.22|3.59|2.19|0
1659944700000|2022-08-08 07:45:00|3.6|2.2|3.59|2.19|3.6|2.2|3.58|2.18|0
1659945000000|2022-08-08 07:50:00|3.58|2.18|3.57|2.17|3.59|2.19|3.56|2.16|0
1659945300000|2022-08-08 07:55:00|3.56|2.16|3.68|2.28|3.69|2.29|3.56|2.16|0
1659945600000|2022-08-08 08:00:00|3.69|2.29|3.64|2.24|3.7|2.3|3.62|2.22|0
1659945900000|2022-08-08 08:05:00|3.65|2.25|3.69|2.29|3.69|2.29|3.64|2.24|0
1659946200000|2022-08-08 08:10:00|3.7|2.3|3.73|2.33|3.73|2.33|3.68|2.28|0
1659946500000|2022-08-08 08:15:00|3.74|2.34|3.76|2.36|3.76|2.36|3.74|2.34|0
1659946800000|2022-08-08 08:20:00|3.75|2.35|3.75|2.35|3.76|2.36|3.72|2.32|0
1659947100000|2022-08-08 08:25:00|3.74|2.34|3.72|2.32|3.75|2.35|3.7|2.3|0
1659947400000|2022-08-08 08:30:00|3.71|2.31|3.7|2.3|3.71|2.31|3.69|2.29|0
1659947700000|2022-08-08 08:35:00|3.71|2.31|3.71|2.31|3.72|2.32|3.69|2.29|0
1659948000000|2022-08-08 08:40:00|3.7|2.3|3.7|2.3|3.71|2.31|3.68|2.28|0
1659948300000|2022-08-08 08:45:00|3.69|2.29|3.7|2.3|3.7|2.3|3.68|2.28|0
1659948600000|2022-08-08 08:50:00|3.69|2.29|3.72|2.32|3.73|2.33|3.69|2.29|0
1659948900000|2022-08-08 08:55:00|3.73|2.33|3.66|2.26|3.73|2.33|3.66|2.26|0
1659949200000|2022-08-08 09:00:00|3.65|2.25|3.63|2.23|3.66|2.26|3.62|2.22|0
1659949500000|2022-08-08 09:05:00|3.62|2.22|3.62|2.22|3.63|2.23|3.6|2.2|0
1659949800000|2022-08-08 09:10:00|3.63|2.23|3.69|2.29|3.69|2.29|3.62|2.22|0
1659950100000|2022-08-08 09:15:00|3.7|2.3|3.67|2.27|3.7|2.3|3.67|2.27|0
1659950400000|2022-08-08 09:20:00|3.68|2.28|3.71|2.31|3.71|2.31|3.67|2.27|0
1659950700000|2022-08-08 09:25:00|3.7|2.3|3.68|2.28|3.7|2.3|3.68|2.28|0
1659951000000|2022-08-08 09:30:00|3.67|2.27|3.67|2.27|3.68|2.28|3.66|2.26|0
1659951300000|2022-08-08 09:35:00|3.68|2.28|3.66|2.26|3.68|2.28|3.65|2.25|0
1659951600000|2022-08-08 09:40:00|3.67|2.27|3.66|2.26|3.67|2.27|3.66|2.26|0
1659951900000|2022-08-08 09:45:00|3.65|2.25|3.66|2.26|3.66|2.26|3.64|2.24|0
1659952200000|2022-08-08 09:50:00|3.67|2.27|3.64|2.24|3.67|2.27|3.64|2.24|0
1659952500000|2022-08-08 09:55:00|3.65|2.25|3.65|2.25|3.67|2.27|3.64|2.24|0
1659952800000|2022-08-08 10:00:00|3.64|2.24|3.61|2.21|3.65|2.25|3.61|2.21|0
1659953100000|2022-08-08 10:05:00|3.62|2.22|3.6|2.2|3.62|2.22|3.6|2.2|0
1659953400000|2022-08-08 10:10:00|3.61|2.21|3.62|2.22|3.63|2.23|3.6|2.2|0
1659953700000|2022-08-08 10:15:00|3.61|2.21|3.6|2.2|3.62|2.22|3.6|2.2|0
1659954000000|2022-08-08 10:20:00|3.61|2.21|3.6|2.2|3.61|2.21|3.59|2.19|0
1659954300000|2022-08-08 10:25:00|3.59|2.19|3.61|2.21|3.61|2.21|3.59|2.19|0
1659954600000|2022-08-08 10:30:00|3.6|2.2|3.59|2.19|3.6|2.2|3.59|2.19|0
1659954900000|2022-08-08 10:35:00|3.6|2.2|3.56|2.16|3.6|2.2|3.56|2.16|0
1659955200000|2022-08-08 10:40:00|3.55|2.15|3.47|2.07|3.56|2.16|3.46|2.06|0
1659955500000|2022-08-08 10:45:00|3.48|2.08|3.47|2.07|3.49|2.09|3.45|2.05|0
1659955800000|2022-08-08 10:50:00|3.46|2.06|3.47|2.07|3.48|2.08|3.45|2.05|0
1659956100000|2022-08-08 10:55:00|3.48|2.08|3.44|2.04|3.48|2.08|3.44|2.04|0
1659956400000|2022-08-08 11:00:00|3.45|2.05|3.47|2.07|3.48|2.08|3.45|2.05|0
1659956700000|2022-08-08 11:05:00|3.48|2.08|3.49|2.09|3.49|2.09|3.47|2.07|0
1659957000000|2022-08-08 11:10:00|3.48|2.08|3.49|2.09|3.49|2.09|3.48|2.08|0
1659957300000|2022-08-08 11:15:00|3.48|2.08|3.51|2.11|3.51|2.11|3.48|2.08|0
1659957600000|2022-08-08 11:20:00|3.5|2.1|3.5|2.1|3.51|2.11|3.49|2.09|0
1659957900000|2022-08-08 11:25:00|3.49|2.09|3.53|2.13|3.54|2.14|3.49|2.09|0
1659958200000|2022-08-08 11:30:00|3.54|2.14|3.52|2.12|3.54|2.14|3.52|2.12|0
1659958500000|2022-08-08 11:35:00|3.51|2.11|3.52|2.12|3.52|2.12|3.51|2.11|0
1659958800000|2022-08-08 11:40:00|3.51|2.11|3.5|2.1|3.52|2.12|3.5|2.1|0
1659959100000|2022-08-08 11:45:00|3.49|2.09|3.47|2.07|3.5|2.1|3.47|2.07|0
1659959400000|2022-08-08 11:50:00|3.46|2.06|3.41|2.01|3.47|2.07|3.41|2.01|0
1659959700000|2022-08-08 11:55:00|3.39|1.99|3.42|2.02|3.44|2.04|3.39|1.99|0
1659960000000|2022-08-08 12:00:00|3.41|2.01|3.5|2.1|3.58|2.18|3.41|2.01|0
1659960300000|2022-08-08 12:05:00|3.49|2.09|3.49|2.09|3.51|2.11|3.47|2.07|0
1659960600000|2022-08-08 12:10:00|3.5|2.1|3.51|2.11|3.51|2.11|3.49|2.09|0
1659960900000|2022-08-08 12:15:00|3.5|2.1|3.52|2.12|3.53|2.13|3.5|2.1|0
1659961200000|2022-08-08 12:20:00|3.53|2.13|3.5|2.1|3.53|2.13|3.49|2.09|0
1659961500000|2022-08-08 12:25:00|3.49|2.09|3.46|2.06|3.5|2.1|3.45|2.05|0
1659961800000|2022-08-08 12:30:00|3.45|2.05|3.48|2.08|3.49|2.09|3.45|2.05|0
1659962100000|2022-08-08 12:35:00|3.47|2.07|3.48|2.08|3.5|2.1|3.47|2.07|0
1659962400000|2022-08-08 12:40:00|3.49|2.09|3.47|2.07|3.49|2.09|3.47|2.07|0
1659962700000|2022-08-08 12:45:00|3.46|2.06|3.46|2.06|3.49|2.09|3.46|2.06|0
1659963000000|2022-08-08 12:50:00|3.45|2.05|3.44|2.04|3.46|2.06|3.44|2.04|0
1659963300000|2022-08-08 12:55:00|3.43|2.03|3.38|1.98|3.44|2.04|3.38|1.98|0
1659963600000|2022-08-08 13:00:00|3.39|1.99|3.61|2.21|3.61|2.21|3.38|1.98|0
1659963900000|2022-08-08 13:05:00|3.62|2.22|3.6|2.2|3.64|2.24|3.59|2.19|0
1659964200000|2022-08-08 13:10:00|3.59|2.19|3.6|2.2|3.64|2.24|3.57|2.17|0
1659964500000|2022-08-08 13:15:00|3.61|2.21|3.56|2.16|3.62|2.22|3.55|2.15|0
1659964800000|2022-08-08 13:20:00|3.55|2.15|3.56|2.16|3.59|2.19|3.55|2.15|0
1659965100000|2022-08-08 13:25:00|3.57|2.17|3.59|2.19|3.6|2.2|3.56|2.16|0
1659965400000|2022-08-08 13:30:00|3.58|2.18|3.48|2.08|3.63|2.23|3.4|2|0
1659965700000|2022-08-08 13:35:00|3.46|2.06|3.44|2.04|3.54|2.14|3.39|1.99|0
1659966000000|2022-08-08 13:40:00|3.43|2.03|3.33|1.93|3.46|2.06|3.3|1.9|0
1659966300000|2022-08-08 13:45:00|3.34|1.94|3.31|1.91|3.38|1.98|3.31|1.91|0
1659966600000|2022-08-08 13:50:00|3.32|1.92|3.34|1.94|3.44|2.04|3.25|1.85|0
1659966900000|2022-08-08 13:55:00|3.33|1.93|3.37|1.97|3.38|1.98|3.3|1.9|0
1659967200000|2022-08-08 14:00:00|3.35|1.95|3.34|1.94|3.38|1.98|3.3|1.9|0
1659967500000|2022-08-08 14:05:00|3.33|1.93|3.36|1.96|3.42|2.02|3.33|1.93|0
1659967800000|2022-08-08 14:10:00|3.35|1.95|3.41|2.01|3.43|2.03|3.32|1.92|0
1659968100000|2022-08-08 14:15:00|3.42|2.02|3.42|2.02|3.43|2.03|3.39|1.99|0
1659968400000|2022-08-08 14:20:00|3.41|2.01|3.25|1.85|3.43|2.03|3.25|1.85|0
1659968700000|2022-08-08 14:25:00|3.26|1.86|3.28|1.88|3.35|1.95|3.24|1.84|0
1659969000000|2022-08-08 14:30:00|3.29|1.89|3.3|1.9|3.3|1.9|3.26|1.86|0
1659969300000|2022-08-08 14:35:00|3.31|1.91|3.24|1.84|3.33|1.93|3.23|1.83|0
1659969600000|2022-08-08 14:40:00|3.23|1.83|3.21|1.81|3.26|1.86|3.2|1.8|0
1659969900000|2022-08-08 14:45:00|3.2|1.8|3.33|1.93|3.34|1.94|3.2|1.8|0
1659970200000|2022-08-08 14:50:00|3.32|1.92|3.29|1.89|3.32|1.92|3.28|1.88|0
1659970500000|2022-08-08 14:55:00|3.3|1.9|3.21|1.81|3.34|1.94|3.2|1.8|0
1659970800000|2022-08-08 15:00:00|3.2|1.8|3.14|1.74|3.2|1.8|3.13|1.73|0
1659971100000|2022-08-08 15:05:00|3.13|1.73|3.17|1.77|3.18|1.78|3.13|1.73|0
1659971400000|2022-08-08 15:10:00|3.18|1.78|3.13|1.73|3.22|1.82|3.11|1.71|0
1659971700000|2022-08-08 15:15:00|3.14|1.74|3.19|1.79|3.22|1.82|3.13|1.73|0
1659972000000|2022-08-08 15:20:00|3.2|1.8|3.19|1.79|3.21|1.81|3.16|1.76|0
1659972300000|2022-08-08 15:25:00|3.2|1.8|3.23|1.83|3.24|1.84|3.19|1.79|0
1659972600000|2022-08-08 15:30:00|3.22|1.82|3.24|1.84|3.25|1.85|3.19|1.79|0
1659972900000|2022-08-08 15:35:00|3.25|1.85|3.39|1.99|3.4|2|3.22|1.82|0
1659973200000|2022-08-08 15:40:00|3.4|2|3.51|2.11|3.55|2.15|3.37|1.97|0
1659973500000|2022-08-08 15:45:00|3.49|2.09|3.47|2.07|3.51|2.11|3.44|2.04|0
1659973800000|2022-08-08 15:50:00|3.46|2.06|3.35|1.95|3.46|2.06|3.34|1.94|0
1659974100000|2022-08-08 15:55:00|3.36|1.96|3.34|1.94|3.36|1.96|3.32|1.92|0
1659974400000|2022-08-08 16:00:00|3.33|1.93|3.35|1.95|3.36|1.96|3.32|1.92|0
1659974700000|2022-08-08 16:05:00|3.36|1.96|3.49|2.09|3.5|2.1|3.34|1.94|0
1659975000000|2022-08-08 16:10:00|3.46|2.06|3.56|2.16|3.57|2.17|3.45|2.05|0
1659975300000|2022-08-08 16:15:00|3.55|2.15|3.67|2.27|3.72|2.32|3.54|2.14|0
1659975600000|2022-08-08 16:20:00|3.66|2.26|3.7|2.3|3.79|2.39|3.66|2.26|0
1659975900000|2022-08-08 16:25:00|3.71|2.31|3.77|2.37|3.8|2.4|3.67|2.27|0
1659976200000|2022-08-08 16:30:00|3.78|2.38|3.74|2.34|3.8|2.4|3.72|2.32|0
1659976500000|2022-08-08 16:35:00|3.75|2.35|3.78|2.38|3.84|2.44|3.74|2.34|0
1659976800000|2022-08-08 16:40:00|3.77|2.37|3.69|2.29|3.79|2.39|3.68|2.28|0
1659977100000|2022-08-08 16:45:00|3.68|2.28|3.66|2.26|3.71|2.31|3.65|2.25|0
1659977400000|2022-08-08 16:50:00|3.67|2.27|3.39|1.99|3.67|2.27|3.22|1.82|0
1659977700000|2022-08-08 16:55:00|3.4|2|3.43|2.03|3.46|2.06|3.38|1.98|0
1659978000000|2022-08-08 17:00:00|3.44|2.04|3.47|2.07|3.48|2.08|3.43|2.03|0
1659978300000|2022-08-08 17:05:00|3.46|2.06|3.4|2|3.47|2.07|3.38|1.98|0
1659978600000|2022-08-08 17:10:00|3.41|2.01|3.35|1.95|3.42|2.02|3.34|1.94|0
1659978900000|2022-08-08 17:15:00|3.36|1.96|3.31|1.91|3.36|1.96|3.3|1.9|0
1659979200000|2022-08-08 17:20:00|3.32|1.92|3.36|1.96|3.43|2.03|3.31|1.91|0
1659979500000|2022-08-08 17:25:00|3.35|1.95|3.45|2.05|3.45|2.05|3.35|1.95|0
1659979800000|2022-08-08 17:30:00|3.46|2.06|3.42|2.02|3.46|2.06|3.39|1.99|0
1659980100000|2022-08-08 17:35:00|3.41|2.01|3.46|2.06|3.48|2.08|3.41|2.01|0
1659980400000|2022-08-08 17:40:00|3.47|2.07|3.39|1.99|3.47|2.07|3.39|1.99|0
1659980700000|2022-08-08 17:45:00|3.4|2|3.41|2.01|3.43|2.03|3.38|1.98|0
1659981000000|2022-08-08 17:50:00|3.4|2|3.35|1.95|3.43|2.03|3.35|1.95|0
1659981300000|2022-08-08 17:55:00|3.36|1.96|3.35|1.95|3.36|1.96|3.33|1.93|0
1659981600000|2022-08-08 18:00:00|3.34|1.94|3.49|2.09|3.5|2.1|3.34|1.94|0
1659981900000|2022-08-08 18:05:00|3.5|2.1|3.43|2.03|3.56|2.16|3.42|2.02|0
1659982200000|2022-08-08 18:10:00|3.42|2.02|3.49|2.09|3.5|2.1|3.42|2.02|0
1659982500000|2022-08-08 18:15:00|3.48|2.08|3.51|2.11|3.55|2.15|3.47|2.07|0
1659982800000|2022-08-08 18:20:00|3.49|2.09|3.52|2.12|3.53|2.13|3.48|2.08|0
1659983100000|2022-08-08 18:25:00|3.53|2.13|3.51|2.11|3.56|2.16|3.48|2.08|0
1659983400000|2022-08-08 18:30:00|3.5|2.1|3.5|2.1|3.55|2.15|3.48|2.08|0
1659983700000|2022-08-08 18:35:00|3.51|2.11|3.56|2.16|3.57|2.17|3.5|2.1|0
1659984000000|2022-08-08 18:40:00|3.55|2.15|3.56|2.16|3.57|2.17|3.5|2.1|0
1659984300000|2022-08-08 18:45:00|3.55|2.15|3.57|2.17|3.6|2.2|3.53|2.13|0
1659984600000|2022-08-08 18:50:00|3.56|2.16|3.72|2.32|3.72|2.32|3.46|2.06|0
1659984900000|2022-08-08 18:55:00|3.71|2.31|3.61|2.21|3.71|2.31|3.58|2.18|0
1659985200000|2022-08-08 19:00:00|3.62|2.22|3.58|2.18|3.62|2.22|3.56|2.16|0
1659985500000|2022-08-08 19:05:00|3.59|2.19|3.58|2.18|3.62|2.22|3.56|2.16|0
1659985800000|2022-08-08 19:10:00|3.57|2.17|3.57|2.17|3.62|2.22|3.56|2.16|0
1659986100000|2022-08-08 19:15:00|3.58|2.18|3.62|2.22|3.68|2.28|3.57|2.17|0
1659986400000|2022-08-08 19:20:00|3.61|2.21|3.56|2.16|3.63|2.23|3.52|2.12|0
1659986700000|2022-08-08 19:25:00|3.55|2.15|3.55|2.15|3.57|2.17|3.51|2.11|0
1659987000000|2022-08-08 19:30:00|3.56|2.16|3.52|2.12|3.61|2.21|3.52|2.12|0
1659987300000|2022-08-08 19:35:00|3.53|2.13|3.52|2.12|3.64|2.24|3.5|2.1|0
1659987600000|2022-08-08 19:40:00|3.51|2.11|3.47|2.07|3.52|2.12|3.47|2.07|0
1659987900000|2022-08-08 19:45:00|3.48|2.08|3.5|2.1|3.52|2.12|3.46|2.06|0
1659988200000|2022-08-08 19:50:00|3.48|2.08|3.49|2.09|3.55|2.15|3.47|2.07|0
1659988500000|2022-08-08 19:55:00|3.51|2.11|3.53|2.13|3.55|2.15|3.49|2.09|0
1659988800000|2022-08-08 20:00:00|3.52|2.12|3.49|2.09|3.53|2.13|3.46|2.06|0
1659989100000|2022-08-08 20:05:00|3.48|2.08|3.47|2.07|3.49|2.09|3.46|2.06|0
1659989400000|2022-08-08 20:10:00|3.46|2.06|3.46|2.06|3.48|2.08|3.46|2.06|0
1659989700000|2022-08-08 20:15:00|3.56|1.96|3.57|1.97|3.57|1.97|3.56|1.96|0
1659990000000|2022-08-08 20:20:00|3.56|1.96|3.56|1.96|3.57|1.97|3.55|1.95|0
1659990300000|2022-08-08 20:25:00|3.57|1.97|3.57|1.97|3.57|1.97|3.56|1.96|0
1659990600000|2022-08-08 20:30:00|3.56|1.96|3.55|1.95|3.56|1.96|3.54|1.94|0
1659990900000|2022-08-08 20:35:00|3.54|1.94|3.54|1.94|3.54|1.94|3.54|1.94|0
1659991500000|2022-08-08 20:45:00|3.53|1.93|3.53|1.93|3.54|1.94|3.53|1.93|0
1659991800000|2022-08-08 20:50:00|3.52|1.92|3.51|1.91|3.53|1.93|3.51|1.91|0
1659992100000|2022-08-08 20:55:00|3.52|1.92|3.47|1.87|3.52|1.92|3.46|1.86|0
1659992400000|2022-08-08 21:00:00|3.46|1.86|3.47|1.87|3.47|1.87|3.46|1.86|0
1659992700000|2022-08-08 21:05:00|3.48|1.88|3.44|1.84|3.48|1.88|3.44|1.84|0
1659993000000|2022-08-08 21:10:00|3.43|1.83|3.43|1.83|3.43|1.83|3.43|1.83|0
1659993300000|2022-08-08 21:15:00|3.44|1.84|3.43|1.83|3.44|1.84|3.42|1.82|0
1659993600000|2022-08-08 21:20:00|3.42|1.82|3.42|1.82|3.43|1.83|3.42|1.82|0
1659993900000|2022-08-08 21:25:00|3.43|1.83|3.43|1.83|3.43|1.83|3.43|1.83|0
1659994500000|2022-08-08 21:35:00|3.44|1.84|3.43|1.83|3.44|1.84|3.43|1.83|0
1659994800000|2022-08-08 21:40:00|3.44|1.84|3.44|1.84|3.44|1.84|3.43|1.83|0
1659995100000|2022-08-08 21:45:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1659995700000|2022-08-08 21:55:00|3.45|1.85|3.45|1.85|3.46|1.86|3.44|1.84|0
1659996000000|2022-08-08 22:00:00|3.49|1.89|3.5|1.9|3.51|1.91|3.48|1.88|0
1659996300000|2022-08-08 22:05:00|3.51|1.91|3.52|1.92|3.52|1.92|3.5|1.9|0
1659996600000|2022-08-08 22:10:00|3.51|1.91|3.5|1.9|3.51|1.91|3.48|1.88|0
1659996900000|2022-08-08 22:15:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1659997200000|2022-08-08 22:20:00|3.51|1.91|3.51|1.91|3.52|1.92|3.51|1.91|0
1659997500000|2022-08-08 22:25:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1659998100000|2022-08-08 22:35:00|3.52|1.92|3.51|1.91|3.52|1.92|3.51|1.91|0
1659998400000|2022-08-08 22:40:00|3.52|1.92|3.52|1.92|3.52|1.92|3.51|1.91|0
1659998700000|2022-08-08 22:45:00|3.51|1.91|3.51|1.91|3.51|1.91|3.51|1.91|0
1659999300000|2022-08-08 22:55:00|3.52|1.92|3.51|1.91|3.52|1.92|3.51|1.91|0
1659999600000|2022-08-08 23:00:00|3.52|1.92|3.53|1.93|3.54|1.94|3.51|1.91|0
1659999900000|2022-08-08 23:05:00|3.52|1.92|3.47|1.87|3.52|1.92|3.47|1.87|0
1660000200000|2022-08-08 23:10:00|3.46|1.86|3.42|1.82|3.46|1.86|3.41|1.81|0
1660000500000|2022-08-08 23:15:00|3.43|1.83|3.43|1.83|3.43|1.83|3.41|1.81|0
1660000800000|2022-08-08 23:20:00|3.42|1.82|3.42|1.82|3.43|1.83|3.42|1.82|0
1660001100000|2022-08-08 23:25:00|3.43|1.83|3.41|1.81|3.43|1.83|3.41|1.81|0
1660001400000|2022-08-08 23:30:00|3.42|1.82|3.41|1.81|3.42|1.82|3.39|1.79|0
1660001700000|2022-08-08 23:35:00|3.42|1.82|3.39|1.79|3.42|1.82|3.38|1.78|0
1660002000000|2022-08-08 23:40:00|3.38|1.78|3.4|1.8|3.4|1.8|3.38|1.78|0
1660002300000|2022-08-08 23:45:00|3.39|1.79|3.4|1.8|3.42|1.82|3.38|1.78|0
1660002600000|2022-08-08 23:50:00|3.41|1.81|3.42|1.82|3.42|1.82|3.4|1.8|0
1660002900000|2022-08-08 23:55:00|3.41|1.81|3.41|1.81|3.42|1.82|3.41|1.81|0
1660003200000|2022-08-09 00:00:00|3.4|1.8|3.4|1.8|3.42|1.82|3.4|1.8|0
1660003500000|2022-08-09 00:05:00|3.41|1.81|3.44|1.84|3.46|1.86|3.41|1.81|0
1660003800000|2022-08-09 00:10:00|3.45|1.85|3.41|1.81|3.45|1.85|3.41|1.81|0
1660004100000|2022-08-09 00:15:00|3.42|1.82|3.38|1.78|3.42|1.82|3.38|1.78|0
1660004400000|2022-08-09 00:20:00|3.39|1.79|3.41|1.81|3.41|1.81|3.38|1.78|0
1660004700000|2022-08-09 00:25:00|3.42|1.82|3.4|1.8|3.42|1.82|3.39|1.79|0
1660005000000|2022-08-09 00:30:00|3.39|1.79|3.41|1.81|3.42|1.82|3.39|1.79|0
1660005300000|2022-08-09 00:35:00|3.42|1.82|3.43|1.83|3.43|1.83|3.4|1.8|0
1660005600000|2022-08-09 00:40:00|3.42|1.82|3.44|1.84|3.44|1.84|3.42|1.82|0
1660005900000|2022-08-09 00:45:00|3.45|1.85|3.47|1.87|3.47|1.87|3.44|1.84|0
1660006200000|2022-08-09 00:50:00|3.46|1.86|3.46|1.86|3.46|1.86|3.45|1.85|0
1660006500000|2022-08-09 00:55:00|3.47|1.87|3.48|1.88|3.48|1.88|3.47|1.87|0
1660006800000|2022-08-09 01:00:00|3.49|1.89|3.48|1.88|3.5|1.9|3.47|1.87|0
1660007100000|2022-08-09 01:05:00|3.49|1.89|3.51|1.91|3.53|1.93|3.48|1.88|0
1660007400000|2022-08-09 01:10:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1660007700000|2022-08-09 01:15:00|3.51|1.91|3.52|1.92|3.52|1.92|3.5|1.9|0
1660008000000|2022-08-09 01:20:00|3.53|1.93|3.54|1.94|3.56|1.96|3.52|1.92|0
1660008300000|2022-08-09 01:25:00|3.55|1.95|3.52|1.92|3.55|1.95|3.52|1.92|0
1660008600000|2022-08-09 01:30:00|3.53|1.93|3.52|1.92|3.53|1.93|3.51|1.91|0
1660008900000|2022-08-09 01:35:00|3.53|1.93|3.55|1.95|3.55|1.95|3.52|1.92|0
1660009200000|2022-08-09 01:40:00|3.54|1.94|3.57|1.97|3.58|1.98|3.54|1.94|0
1660009500000|2022-08-09 01:45:00|3.58|1.98|3.57|1.97|3.59|1.99|3.57|1.97|0
1660009800000|2022-08-09 01:50:00|3.58|1.98|3.55|1.95|3.58|1.98|3.54|1.94|0
1660010100000|2022-08-09 01:55:00|3.56|1.96|3.56|1.96|3.57|1.97|3.55|1.95|0
1660010400000|2022-08-09 02:00:00|3.55|1.95|3.52|1.92|3.56|1.96|3.52|1.92|0
1660010700000|2022-08-09 02:05:00|3.53|1.93|3.5|1.9|3.53|1.93|3.5|1.9|0
1660011000000|2022-08-09 02:10:00|3.51|1.91|3.51|1.91|3.52|1.92|3.5|1.9|0
1660011300000|2022-08-09 02:15:00|3.52|1.92|3.51|1.91|3.52|1.92|3.5|1.9|0
1660011600000|2022-08-09 02:20:00|3.5|1.9|3.49|1.89|3.5|1.9|3.49|1.89|0
1660011900000|2022-08-09 02:25:00|3.48|1.88|3.48|1.88|3.49|1.89|3.47|1.87|0
1660012200000|2022-08-09 02:30:00|3.49|1.89|3.49|1.89|3.49|1.89|3.48|1.88|0
1660012500000|2022-08-09 02:35:00|3.48|1.88|3.49|1.89|3.5|1.9|3.48|1.88|0
1660012800000|2022-08-09 02:40:00|3.5|1.9|3.48|1.88|3.5|1.9|3.47|1.87|0
1660013100000|2022-08-09 02:45:00|3.47|1.87|3.48|1.88|3.48|1.88|3.47|1.87|0
1660013400000|2022-08-09 02:50:00|3.47|1.87|3.49|1.89|3.49|1.89|3.47|1.87|0
1660013700000|2022-08-09 02:55:00|3.48|1.88|3.47|1.87|3.49|1.89|3.47|1.87|0
1660014000000|2022-08-09 03:00:00|3.46|1.86|3.46|1.86|3.47|1.87|3.46|1.86|0
1660014300000|2022-08-09 03:05:00|3.47|1.87|3.46|1.86|3.47|1.87|3.46|1.86|0
1660014600000|2022-08-09 03:10:00|3.47|1.87|3.42|1.82|3.47|1.87|3.42|1.82|0
1660014900000|2022-08-09 03:15:00|3.41|1.81|3.41|1.81|3.42|1.82|3.41|1.81|0
1660015200000|2022-08-09 03:20:00|3.4|1.8|3.39|1.79|3.41|1.81|3.39|1.79|0
1660015500000|2022-08-09 03:25:00|3.4|1.8|3.41|1.81|3.41|1.81|3.39|1.79|0
1660015800000|2022-08-09 03:30:00|3.4|1.8|3.38|1.78|3.4|1.8|3.38|1.78|0
1660016100000|2022-08-09 03:35:00|3.39|1.79|3.37|1.77|3.39|1.79|3.37|1.77|0
1660016400000|2022-08-09 03:40:00|3.38|1.78|3.36|1.76|3.38|1.78|3.36|1.76|0
1660016700000|2022-08-09 03:45:00|3.35|1.75|3.37|1.77|3.37|1.77|3.35|1.75|0
1660017000000|2022-08-09 03:50:00|3.36|1.76|3.37|1.77|3.38|1.78|3.36|1.76|0
1660017300000|2022-08-09 03:55:00|3.38|1.78|3.36|1.76|3.38|1.78|3.36|1.76|0
1660017600000|2022-08-09 04:00:00|3.35|1.75|3.37|1.77|3.38|1.78|3.35|1.75|0
1660017900000|2022-08-09 04:05:00|3.38|1.78|3.38|1.78|3.38|1.78|3.37|1.77|0
1660018200000|2022-08-09 04:10:00|3.37|1.77|3.39|1.79|3.39|1.79|3.37|1.77|0
1660018800000|2022-08-09 04:20:00|3.4|1.8|3.4|1.8|3.4|1.8|3.39|1.79|0
1660019400000|2022-08-09 04:30:00|3.39|1.79|3.4|1.8|3.4|1.8|3.39|1.79|0
1660019700000|2022-08-09 04:35:00|3.39|1.79|3.4|1.8|3.4|1.8|3.39|1.79|0
1660020000000|2022-08-09 04:40:00|3.39|1.79|3.39|1.79|3.4|1.8|3.38|1.78|0
1660020300000|2022-08-09 04:45:00|3.4|1.8|3.39|1.79|3.4|1.8|3.39|1.79|0
1660020600000|2022-08-09 04:50:00|3.38|1.78|3.38|1.78|3.38|1.78|3.38|1.78|0
1660021200000|2022-08-09 05:00:00|3.39|1.79|3.42|1.82|3.42|1.82|3.38|1.78|0
1660021500000|2022-08-09 05:05:00|3.41|1.81|3.4|1.8|3.42|1.82|3.4|1.8|0
1660021800000|2022-08-09 05:10:00|3.39|1.79|3.39|1.79|3.4|1.8|3.38|1.78|0
1660022100000|2022-08-09 05:15:00|3.4|1.8|3.39|1.79|3.4|1.8|3.38|1.78|0
1660022400000|2022-08-09 05:20:00|3.4|1.8|3.34|1.74|3.4|1.8|3.34|1.74|0
1660022700000|2022-08-09 05:25:00|3.33|1.73|3.33|1.73|3.34|1.74|3.33|1.73|0
1660023000000|2022-08-09 05:30:00|3.34|1.74|3.32|1.72|3.34|1.74|3.31|1.71|0
1660023300000|2022-08-09 05:35:00|3.33|1.73|3.34|1.74|3.34|1.74|3.32|1.72|0
1660023600000|2022-08-09 05:40:00|3.33|1.73|3.33|1.73|3.34|1.74|3.32|1.72|0
1660023900000|2022-08-09 05:45:00|3.32|1.72|3.32|1.72|3.33|1.73|3.31|1.71|0
1660024200000|2022-08-09 05:50:00|3.33|1.73|3.33|1.73|3.34|1.74|3.32|1.72|0
1660024500000|2022-08-09 05:55:00|3.34|1.74|3.35|1.75|3.35|1.75|3.33|1.73|0
1660024800000|2022-08-09 06:00:00|3.34|1.74|3.37|1.77|3.38|1.78|3.34|1.74|0
1660025100000|2022-08-09 06:05:00|3.38|1.78|3.39|1.79|3.4|1.8|3.37|1.77|0
1660025400000|2022-08-09 06:10:00|3.38|1.78|3.36|1.76|3.39|1.79|3.36|1.76|0
1660025700000|2022-08-09 06:15:00|3.37|1.77|3.36|1.76|3.38|1.78|3.36|1.76|0
1660026000000|2022-08-09 06:20:00|3.37|1.77|3.39|1.79|3.39|1.79|3.36|1.76|0
1660026300000|2022-08-09 06:25:00|3.4|1.8|3.39|1.79|3.4|1.8|3.38|1.78|0
1660026600000|2022-08-09 06:30:00|3.38|1.78|3.41|1.81|3.42|1.82|3.37|1.77|0
1660026900000|2022-08-09 06:35:00|3.42|1.82|3.4|1.8|3.42|1.82|3.39|1.79|0
1660027200000|2022-08-09 06:40:00|3.41|1.81|3.4|1.8|3.41|1.81|3.4|1.8|0
1660027500000|2022-08-09 06:45:00|3.41|1.81|3.4|1.8|3.42|1.82|3.4|1.8|0
1660027800000|2022-08-09 06:50:00|3.41|1.81|3.38|1.78|3.41|1.81|3.37|1.77|0
1660028100000|2022-08-09 06:55:00|3.37|1.77|3.36|1.76|3.38|1.78|3.36|1.76|0
1660028400000|2022-08-09 07:00:00|3.37|1.77|3.4|1.8|3.45|1.85|3.33|1.73|0
1660028700000|2022-08-09 07:05:00|3.31|1.91|3.28|1.88|3.31|1.91|3.25|1.85|0
1660029000000|2022-08-09 07:10:00|3.27|1.87|3.29|1.89|3.3|1.9|3.26|1.86|0
1660029300000|2022-08-09 07:15:00|3.3|1.9|3.35|1.95|3.35|1.95|3.29|1.89|0
1660029600000|2022-08-09 07:20:00|3.34|1.94|3.4|2|3.42|2.02|3.34|1.94|0
1660029900000|2022-08-09 07:25:00|3.39|1.99|3.37|1.97|3.41|2.01|3.37|1.97|0
1660030200000|2022-08-09 07:30:00|3.36|1.96|3.32|1.92|3.37|1.97|3.32|1.92|0
1660030500000|2022-08-09 07:35:00|3.33|1.93|3.35|1.95|3.37|1.97|3.32|1.92|0
1660030800000|2022-08-09 07:40:00|3.34|1.94|3.38|1.98|3.38|1.98|3.34|1.94|0
1660031100000|2022-08-09 07:45:00|3.37|1.97|3.37|1.97|3.37|1.97|3.35|1.95|0
1660031400000|2022-08-09 07:50:00|3.36|1.96|3.38|1.98|3.39|1.99|3.35|1.95|0
1660031700000|2022-08-09 07:55:00|3.37|1.97|3.33|1.93|3.38|1.98|3.31|1.91|0
1660032000000|2022-08-09 08:00:00|3.32|1.92|3.33|1.93|3.33|1.93|3.31|1.91|0
1660032300000|2022-08-09 08:05:00|3.34|1.94|3.4|2|3.4|2|3.34|1.94|0
1660032600000|2022-08-09 08:10:00|3.39|1.99|3.36|1.96|3.4|2|3.35|1.95|0
1660032900000|2022-08-09 08:15:00|3.35|1.95|3.34|1.94|3.37|1.97|3.34|1.94|0
1660033200000|2022-08-09 08:20:00|3.33|1.93|3.3|1.9|3.33|1.93|3.3|1.9|0
1660033500000|2022-08-09 08:25:00|3.31|1.91|3.29|1.89|3.32|1.92|3.29|1.89|0
1660033800000|2022-08-09 08:30:00|3.3|1.9|3.29|1.89|3.32|1.92|3.28|1.88|0
1660034100000|2022-08-09 08:35:00|3.28|1.88|3.28|1.88|3.31|1.91|3.27|1.87|0
1660034400000|2022-08-09 08:40:00|3.29|1.89|3.3|1.9|3.3|1.9|3.27|1.87|0
1660034700000|2022-08-09 08:45:00|3.29|1.89|3.32|1.92|3.32|1.92|3.29|1.89|0
1660035000000|2022-08-09 08:50:00|3.33|1.93|3.31|1.91|3.33|1.93|3.3|1.9|0
1660035300000|2022-08-09 08:55:00|3.3|1.9|3.29|1.89|3.31|1.91|3.29|1.89|0
1660035600000|2022-08-09 09:00:00|3.3|1.9|3.26|1.86|3.3|1.9|3.26|1.86|0
1660035900000|2022-08-09 09:05:00|3.27|1.87|3.27|1.87|3.27|1.87|3.26|1.86|0
1660036200000|2022-08-09 09:10:00|3.32|1.92|3.32|1.92|3.33|1.93|3.31|1.91|0
1660036500000|2022-08-09 09:15:00|3.33|1.93|3.32|1.92|3.33|1.93|3.31|1.91|0
1660036800000|2022-08-09 09:20:00|3.33|1.93|3.34|1.94|3.35|1.95|3.33|1.93|0
1660037100000|2022-08-09 09:25:00|3.35|1.95|3.37|1.97|3.37|1.97|3.35|1.95|0
1660037400000|2022-08-09 09:30:00|3.38|1.98|3.36|1.96|3.38|1.98|3.36|1.96|0
1660037700000|2022-08-09 09:35:00|3.37|1.97|3.37|1.97|3.38|1.98|3.36|1.96|0
1660038000000|2022-08-09 09:40:00|3.38|1.98|3.36|1.96|3.38|1.98|3.35|1.95|0
1660038300000|2022-08-09 09:45:00|3.37|1.97|3.34|1.94|3.38|1.98|3.34|1.94|0
1660038600000|2022-08-09 09:50:00|3.35|1.95|3.37|1.97|3.37|1.97|3.34|1.94|0
1660038900000|2022-08-09 09:55:00|3.38|1.98|3.4|2|3.41|2.01|3.38|1.98|0
1660039200000|2022-08-09 10:00:00|3.39|1.99|3.39|1.99|3.4|2|3.38|1.98|0
1660039500000|2022-08-09 10:05:00|3.38|1.98|3.42|2.02|3.42|2.02|3.38|1.98|0
1660039800000|2022-08-09 10:10:00|3.43|2.03|3.5|2.1|3.5|2.1|3.43|2.03|0
1660040100000|2022-08-09 10:15:00|3.49|2.09|3.49|2.09|3.53|2.13|3.49|2.09|0
1660040400000|2022-08-09 10:20:00|3.5|2.1|3.52|2.12|3.56|2.16|3.49|2.09|0
1660040700000|2022-08-09 10:25:00|3.53|2.13|3.54|2.14|3.56|2.16|3.52|2.12|0
1660041000000|2022-08-09 10:30:00|3.53|2.13|3.58|2.18|3.59|2.19|3.36|1.96|0
1660041300000|2022-08-09 10:35:00|3.59|2.19|3.55|2.15|3.61|2.21|3.55|2.15|0
1660041600000|2022-08-09 10:40:00|3.56|2.16|3.58|2.18|3.59|2.19|3.54|2.14|0
1660041900000|2022-08-09 10:45:00|3.57|2.17|3.59|2.19|3.62|2.22|3.57|2.17|0
1660042200000|2022-08-09 10:50:00|3.6|2.2|3.59|2.19|3.62|2.22|3.58|2.18|0
1660042500000|2022-08-09 10:55:00|3.6|2.2|3.56|2.16|3.61|2.21|3.56|2.16|0
1660042800000|2022-08-09 11:00:00|3.55|2.15|3.52|2.12|3.56|2.16|3.51|2.11|0
1660043100000|2022-08-09 11:05:00|3.51|2.11|3.54|2.14|3.54|2.14|3.51|2.11|0
1660043400000|2022-08-09 11:10:00|3.55|2.15|3.53|2.13|3.55|2.15|3.51|2.11|0
1660043700000|2022-08-09 11:15:00|3.52|2.12|3.53|2.13|3.54|2.14|3.51|2.11|0
1660044000000|2022-08-09 11:20:00|3.52|2.12|3.54|2.14|3.55|2.15|3.52|2.12|0
1660044300000|2022-08-09 11:25:00|3.55|2.15|3.59|2.19|3.6|2.2|3.55|2.15|0
1660044600000|2022-08-09 11:30:00|3.6|2.2|3.55|2.15|3.62|2.22|3.55|2.15|0
1660044900000|2022-08-09 11:35:00|3.54|2.14|3.58|2.18|3.59|2.19|3.54|2.14|0
1660045200000|2022-08-09 11:40:00|3.57|2.17|3.7|2.3|3.7|2.3|3.57|2.17|0
1660045500000|2022-08-09 11:45:00|3.69|2.29|3.67|2.27|3.7|2.3|3.67|2.27|0
1660045800000|2022-08-09 11:50:00|3.68|2.28|3.65|2.25|3.69|2.29|3.65|2.25|0
1660046100000|2022-08-09 11:55:00|3.66|2.26|3.67|2.27|3.68|2.28|3.64|2.24|0
1660046400000|2022-08-09 12:00:00|3.68|2.28|3.64|2.24|3.68|2.28|3.64|2.24|0
1660046700000|2022-08-09 12:05:00|3.65|2.25|3.7|2.3|3.7|2.3|3.65|2.25|0
1660047000000|2022-08-09 12:10:00|3.69|2.29|3.68|2.28|3.72|2.32|3.68|2.28|0
1660047300000|2022-08-09 12:15:00|3.67|2.27|3.65|2.25|3.67|2.27|3.64|2.24|0
1660047600000|2022-08-09 12:20:00|3.64|2.24|3.59|2.19|3.64|2.24|3.59|2.19|0
1660047900000|2022-08-09 12:25:00|3.58|2.18|3.59|2.19|3.6|2.2|3.58|2.18|0
1660048200000|2022-08-09 12:30:00|3.6|2.2|3.56|2.16|3.63|2.23|3.55|2.15|0
1660048500000|2022-08-09 12:35:00|3.57|2.17|3.56|2.16|3.58|2.18|3.56|2.16|0
1660048800000|2022-08-09 12:40:00|3.55|2.15|3.57|2.17|3.58|2.18|3.55|2.15|0
1660049100000|2022-08-09 12:45:00|3.58|2.18|3.57|2.17|3.58|2.18|3.55|2.15|0
1660049400000|2022-08-09 12:50:00|3.58|2.18|3.56|2.16|3.6|2.2|3.56|2.16|0
1660049700000|2022-08-09 12:55:00|3.57|2.17|3.58|2.18|3.58|2.18|3.56|2.16|0
1660050000000|2022-08-09 13:00:00|3.59|2.19|3.57|2.17|3.61|2.21|3.56|2.16|0
1660050300000|2022-08-09 13:05:00|3.56|2.16|3.57|2.17|3.6|2.2|3.55|2.15|0
1660050600000|2022-08-09 13:10:00|3.56|2.16|3.59|2.19|3.6|2.2|3.56|2.16|0
1660050900000|2022-08-09 13:15:00|3.6|2.2|3.62|2.22|3.64|2.24|3.59|2.19|0
1660051200000|2022-08-09 13:20:00|3.61|2.21|3.56|2.16|3.61|2.21|3.56|2.16|0
1660051500000|2022-08-09 13:25:00|3.57|2.17|3.55|2.15|3.6|2.2|3.54|2.14|0
1660051800000|2022-08-09 13:30:00|3.56|2.16|3.6|2.2|3.66|2.26|3.48|2.08|0
1660052100000|2022-08-09 13:35:00|3.59|2.19|3.59|2.19|3.63|2.23|3.51|2.11|0
1660052400000|2022-08-09 13:40:00|3.57|2.17|3.52|2.12|3.59|2.19|3.49|2.09|0
1660052700000|2022-08-09 13:45:00|3.51|2.11|3.58|2.18|3.6|2.2|3.48|2.08|0
1660053000000|2022-08-09 13:50:00|3.59|2.19|3.71|2.31|3.72|2.32|3.54|2.14|0
1660053300000|2022-08-09 13:55:00|3.69|2.29|3.72|2.32|3.76|2.36|3.68|2.28|0
1660053600000|2022-08-09 14:00:00|3.74|2.34|3.49|2.09|3.77|2.37|3.42|2.02|0
1660053900000|2022-08-09 14:05:00|3.5|2.1|3.54|2.14|3.54|2.14|3.48|2.08|0
1660054200000|2022-08-09 14:10:00|3.55|2.15|3.46|2.06|3.55|2.15|3.44|2.04|0
1660054500000|2022-08-09 14:15:00|3.48|2.08|3.44|2.04|3.48|2.08|3.41|2.01|0
1660054800000|2022-08-09 14:20:00|3.43|2.03|3.52|2.12|3.53|2.13|3.4|2|0
1660055100000|2022-08-09 14:25:00|3.51|2.11|3.4|2|3.51|2.11|3.4|2|0
1660055400000|2022-08-09 14:30:00|3.41|2.01|3.36|1.96|3.44|2.04|3.34|1.94|0
1660055700000|2022-08-09 14:35:00|3.37|1.97|3.38|1.98|3.42|2.02|3.36|1.96|0
1660056000000|2022-08-09 14:40:00|3.39|1.99|3.38|1.98|3.42|2.02|3.36|1.96|0
1660056300000|2022-08-09 14:45:00|3.39|1.99|3.37|1.97|3.45|2.05|3.36|1.96|0
1660056600000|2022-08-09 14:50:00|3.36|1.96|3.42|2.02|3.42|2.02|3.33|1.93|0
1660056900000|2022-08-09 14:55:00|3.41|2.01|3.45|2.05|3.48|2.08|3.41|2.01|0
1660057200000|2022-08-09 15:00:00|3.46|2.06|3.6|2.2|3.6|2.2|3.46|2.06|0
1660057500000|2022-08-09 15:05:00|3.61|2.21|3.68|2.28|3.68|2.28|3.57|2.17|0
1660057800000|2022-08-09 15:10:00|3.69|2.29|3.53|2.13|3.69|2.29|3.53|2.13|0
1660058100000|2022-08-09 15:15:00|3.52|2.12|3.47|2.07|3.55|2.15|3.44|2.04|0
1660058400000|2022-08-09 15:20:00|3.48|2.08|3.48|2.08|3.49|2.09|3.44|2.04|0
1660058700000|2022-08-09 15:25:00|3.47|2.07|3.48|2.08|3.5|2.1|3.43|2.03|0
1660059000000|2022-08-09 15:30:00|3.49|2.09|3.53|2.13|3.54|2.14|3.47|2.07|0
1660059300000|2022-08-09 15:35:00|3.52|2.12|3.53|2.13|3.55|2.15|3.49|2.09|0
1660059600000|2022-08-09 15:40:00|3.54|2.14|3.53|2.13|3.54|2.14|3.47|2.07|0
1660059900000|2022-08-09 15:45:00|3.54|2.14|3.52|2.12|3.54|2.14|3.48|2.08|0
1660060200000|2022-08-09 15:50:00|3.53|2.13|3.51|2.11|3.6|2.2|3.49|2.09|0
1660060500000|2022-08-09 15:55:00|3.52|2.12|3.58|2.18|3.58|2.18|3.5|2.1|0
1660060800000|2022-08-09 16:00:00|3.57|2.17|3.57|2.17|3.63|2.23|3.55|2.15|0
1660061100000|2022-08-09 16:05:00|3.56|2.16|3.58|2.18|3.58|2.18|3.54|2.14|0
1660061400000|2022-08-09 16:10:00|3.59|2.19|3.61|2.21|3.62|2.22|3.56|2.16|0
1660061700000|2022-08-09 16:15:00|3.76|2.36|3.79|2.39|3.79|2.39|3.74|2.34|0
1660062000000|2022-08-09 16:20:00|3.78|2.38|3.82|2.42|3.83|2.43|3.75|2.35|0
1660062300000|2022-08-09 16:25:00|3.83|2.43|3.85|2.45|3.87|2.47|3.77|2.37|0
1660062600000|2022-08-09 16:30:00|3.87|2.47|3.84|2.44|3.87|2.47|3.82|2.42|0
1660062900000|2022-08-09 16:35:00|3.85|2.45|3.8|2.4|3.87|2.47|3.8|2.4|0
1660063200000|2022-08-09 16:40:00|3.81|2.41|3.82|2.42|3.85|2.45|3.81|2.41|0
1660063500000|2022-08-09 16:45:00|3.83|2.43|3.83|2.43|3.87|2.47|3.82|2.42|0
1660063800000|2022-08-09 16:50:00|3.82|2.42|3.84|2.44|3.87|2.47|3.82|2.42|0
1660064100000|2022-08-09 16:55:00|3.83|2.43|3.8|2.4|3.85|2.45|3.8|2.4|0
1660064400000|2022-08-09 17:00:00|3.79|2.39|3.76|2.36|3.79|2.39|3.76|2.36|0
1660064700000|2022-08-09 17:05:00|3.77|2.37|3.81|2.41|3.85|2.45|3.75|2.35|0
1660065000000|2022-08-09 17:10:00|3.82|2.42|3.78|2.38|3.85|2.45|3.76|2.36|0
1660065300000|2022-08-09 17:15:00|3.77|2.37|3.75|2.35|3.79|2.39|3.72|2.32|0
1660065600000|2022-08-09 17:20:00|3.74|2.34|3.73|2.33|3.76|2.36|3.72|2.32|0
1660065900000|2022-08-09 17:25:00|3.74|2.34|3.73|2.33|3.77|2.37|3.73|2.33|0
1660066200000|2022-08-09 17:30:00|3.74|2.34|3.77|2.37|3.78|2.38|3.73|2.33|0
1660066500000|2022-08-09 17:35:00|3.78|2.38|3.81|2.41|3.82|2.42|3.77|2.37|0
1660066800000|2022-08-09 17:40:00|3.82|2.42|3.83|2.43|3.89|2.49|3.8|2.4|0
1660067100000|2022-08-09 17:45:00|3.84|2.44|3.8|2.4|3.87|2.47|3.79|2.39|0
1660067400000|2022-08-09 17:50:00|3.81|2.41|3.8|2.4|3.83|2.43|3.78|2.38|0
1660067700000|2022-08-09 17:55:00|3.79|2.39|3.6|2.2|3.79|2.39|3.57|2.17|0
1660068000000|2022-08-09 18:00:00|3.59|2.19|3.59|2.19|3.61|2.21|3.56|2.16|0
1660068300000|2022-08-09 18:05:00|3.58|2.18|3.59|2.19|3.6|2.2|3.56|2.16|0
1660068600000|2022-08-09 18:10:00|3.58|2.18|3.6|2.2|3.61|2.21|3.58|2.18|0
1660068900000|2022-08-09 18:15:00|3.61|2.21|3.71|2.31|3.73|2.33|3.6|2.2|0
1660069200000|2022-08-09 18:20:00|3.72|2.32|3.75|2.35|3.76|2.36|3.7|2.3|0
1660069500000|2022-08-09 18:25:00|3.74|2.34|3.76|2.36|3.77|2.37|3.73|2.33|0
1660069800000|2022-08-09 18:30:00|3.77|2.37|3.74|2.34|3.77|2.37|3.72|2.32|0
1660070100000|2022-08-09 18:35:00|3.75|2.35|3.71|2.31|3.76|2.36|3.71|2.31|0
1660070400000|2022-08-09 18:40:00|3.72|2.32|3.72|2.32|3.73|2.33|3.71|2.31|0
1660070700000|2022-08-09 18:45:00|3.71|2.31|3.66|2.26|3.71|2.31|3.65|2.25|0
1660071000000|2022-08-09 18:50:00|3.65|2.25|3.61|2.21|3.66|2.26|3.57|2.17|0
1660071300000|2022-08-09 18:55:00|3.62|2.22|3.63|2.23|3.63|2.23|3.57|2.17|0
1660071600000|2022-08-09 19:00:00|3.62|2.22|3.65|2.25|3.65|2.25|3.59|2.19|0
1660071900000|2022-08-09 19:05:00|3.64|2.24|3.62|2.22|3.67|2.27|3.62|2.22|0
1660072200000|2022-08-09 19:10:00|3.63|2.23|3.66|2.26|3.67|2.27|3.63|2.23|0
1660072500000|2022-08-09 19:15:00|3.65|2.25|3.59|2.19|3.66|2.26|3.59|2.19|0
1660072800000|2022-08-09 19:20:00|3.6|2.2|3.53|2.13|3.6|2.2|3.52|2.12|0
1660073100000|2022-08-09 19:25:00|3.52|2.12|3.55|2.15|3.56|2.16|3.51|2.11|0
1660073400000|2022-08-09 19:30:00|3.56|2.16|3.56|2.16|3.57|2.17|3.52|2.12|0
1660073700000|2022-08-09 19:35:00|3.55|2.15|3.56|2.16|3.58|2.18|3.54|2.14|0
1660074000000|2022-08-09 19:40:00|3.57|2.17|3.63|2.23|3.63|2.23|3.54|2.14|0
1660074300000|2022-08-09 19:45:00|3.62|2.22|3.6|2.2|3.66|2.26|3.6|2.2|0
1660074600000|2022-08-09 19:50:00|3.57|2.17|3.6|2.2|3.61|2.21|3.54|2.14|0
1660074900000|2022-08-09 19:55:00|3.59|2.19|3.57|2.17|3.64|2.24|3.56|2.16|0
1660075200000|2022-08-09 20:00:00|3.56|2.16|3.51|2.11|3.56|2.16|3.5|2.1|0
1660075500000|2022-08-09 20:05:00|3.49|2.09|3.52|2.12|3.53|2.13|3.49|2.09|0
1660075800000|2022-08-09 20:10:00|3.51|2.11|3.51|2.11|3.52|2.12|3.5|2.1|0
1660076100000|2022-08-09 20:15:00|3.61|2.01|3.63|2.03|3.64|2.04|3.61|2.01|0
1660076400000|2022-08-09 20:20:00|3.62|2.02|3.61|2.01|3.62|2.02|3.61|2.01|0
1660076700000|2022-08-09 20:25:00|3.62|2.02|3.61|2.01|3.62|2.02|3.61|2.01|0
1660077000000|2022-08-09 20:30:00|3.62|2.02|3.62|2.02|3.62|2.02|3.62|2.02|0
1660077300000|2022-08-09 20:35:00|3.61|2.01|3.6|2|3.62|2.02|3.6|2|0
1660077600000|2022-08-09 20:40:00|3.61|2.01|3.6|2|3.61|2.01|3.6|2|0
1660077900000|2022-08-09 20:45:00|3.61|2.01|3.6|2|3.61|2.01|3.59|1.99|0
1660078200000|2022-08-09 20:50:00|3.59|1.99|3.59|1.99|3.6|2|3.59|1.99|0
1660078500000|2022-08-09 20:55:00|3.58|1.98|3.58|1.98|3.59|1.99|3.58|1.98|0
1660078800000|2022-08-09 21:00:00|3.57|1.97|3.57|1.97|3.57|1.97|3.56|1.96|0
1660079100000|2022-08-09 21:05:00|3.56|1.96|3.57|1.97|3.57|1.97|3.56|1.96|0
1660079700000|2022-08-09 21:15:00|3.58|1.98|3.57|1.97|3.58|1.98|3.57|1.97|0
1660080300000|2022-08-09 21:25:00|3.58|1.98|3.58|1.98|3.58|1.98|3.58|1.98|0
1660081800000|2022-08-09 21:50:00|3.59|1.99|3.59|1.99|3.59|1.99|3.59|1.99|0
1660082100000|2022-08-09 21:55:00|3.58|1.98|3.58|1.98|3.58|1.98|3.58|1.98|0
1660082400000|2022-08-09 22:00:00|3.59|1.99|3.6|2|3.61|2.01|3.59|1.99|0
1660082700000|2022-08-09 22:05:00|3.59|1.99|3.6|2|3.6|2|3.59|1.99|0
1660083000000|2022-08-09 22:10:00|3.61|2.01|3.59|1.99|3.61|2.01|3.59|1.99|0
1660083300000|2022-08-09 22:15:00|3.58|1.98|3.58|1.98|3.59|1.99|3.57|1.97|0
1660083600000|2022-08-09 22:20:00|3.57|1.97|3.58|1.98|3.58|1.98|3.57|1.97|0
1660083900000|2022-08-09 22:25:00|3.57|1.97|3.57|1.97|3.58|1.98|3.57|1.97|0
1660084200000|2022-08-09 22:30:00|3.58|1.98|3.59|1.99|3.6|2|3.58|1.98|0
1660084500000|2022-08-09 22:35:00|3.6|2|3.6|2|3.61|2.01|3.6|2|0
1660084800000|2022-08-09 22:40:00|3.61|2.01|3.6|2|3.61|2.01|3.6|2|0
1660085100000|2022-08-09 22:45:00|3.59|1.99|3.59|1.99|3.6|2|3.59|1.99|0
1660085400000|2022-08-09 22:50:00|3.6|2|3.58|1.98|3.6|2|3.58|1.98|0
1660085700000|2022-08-09 22:55:00|3.59|1.99|3.59|1.99|3.59|1.99|3.58|1.98|0
1660086000000|2022-08-09 23:00:00|3.6|2|3.57|1.97|3.61|2.01|3.57|1.97|0
1660086300000|2022-08-09 23:05:00|3.58|1.98|3.57|1.97|3.58|1.98|3.57|1.97|0
1660086600000|2022-08-09 23:10:00|3.56|1.96|3.56|1.96|3.57|1.97|3.56|1.96|0
1660086900000|2022-08-09 23:15:00|3.57|1.97|3.57|1.97|3.57|1.97|3.57|1.97|0
1660087200000|2022-08-09 23:20:00|3.56|1.96|3.59|1.99|3.59|1.99|3.55|1.95|0
1660087500000|2022-08-09 23:25:00|3.58|1.98|3.58|1.98|3.59|1.99|3.57|1.97|0
1660087800000|2022-08-09 23:30:00|3.59|1.99|3.58|1.98|3.59|1.99|3.58|1.98|0
1660088100000|2022-08-09 23:35:00|3.59|1.99|3.58|1.98|3.59|1.99|3.58|1.98|0
1660088400000|2022-08-09 23:40:00|3.59|1.99|3.59|1.99|3.6|2|3.58|1.98|0
1660088700000|2022-08-09 23:45:00|3.58|1.98|3.57|1.97|3.59|1.99|3.57|1.97|0
1660089000000|2022-08-09 23:50:00|3.58|1.98|3.56|1.96|3.58|1.98|3.56|1.96|0
1660089300000|2022-08-09 23:55:00|3.57|1.97|3.55|1.95|3.58|1.98|3.55|1.95|0
1660089600000|2022-08-10 00:00:00|3.56|1.96|3.62|2.02|3.62|2.02|3.54|1.94|0
1660089900000|2022-08-10 00:05:00|3.63|2.03|3.65|2.05|3.69|2.09|3.62|2.02|0
1660090200000|2022-08-10 00:10:00|3.66|2.06|3.67|2.07|3.67|2.07|3.65|2.05|0
1660090500000|2022-08-10 00:15:00|3.66|2.06|3.66|2.06|3.68|2.08|3.65|2.05|0
1660090800000|2022-08-10 00:20:00|3.67|2.07|3.65|2.05|3.67|2.07|3.64|2.04|0
1660091100000|2022-08-10 00:25:00|3.66|2.06|3.67|2.07|3.67|2.07|3.65|2.05|0
1660091400000|2022-08-10 00:30:00|3.66|2.06|3.66|2.06|3.67|2.07|3.65|2.05|0
1660091700000|2022-08-10 00:35:00|3.67|2.07|3.65|2.05|3.67|2.07|3.65|2.05|0
1660092000000|2022-08-10 00:40:00|3.66|2.06|3.67|2.07|3.67|2.07|3.64|2.04|0
1660092300000|2022-08-10 00:45:00|3.66|2.06|3.67|2.07|3.68|2.08|3.66|2.06|0
1660092600000|2022-08-10 00:50:00|3.66|2.06|3.67|2.07|3.67|2.07|3.65|2.05|0
1660092900000|2022-08-10 00:55:00|3.66|2.06|3.67|2.07|3.67|2.07|3.65|2.05|0
1660093200000|2022-08-10 01:00:00|3.66|2.06|3.61|2.01|3.66|2.06|3.61|2.01|0
1660093500000|2022-08-10 01:05:00|3.62|2.02|3.6|2|3.62|2.02|3.59|1.99|0
1660093800000|2022-08-10 01:10:00|3.59|1.99|3.59|1.99|3.6|2|3.57|1.97|0
1660094100000|2022-08-10 01:15:00|3.58|1.98|3.56|1.96|3.59|1.99|3.56|1.96|0
1660094400000|2022-08-10 01:20:00|3.57|1.97|3.56|1.96|3.58|1.98|3.55|1.95|0
1660094700000|2022-08-10 01:25:00|3.55|1.95|3.57|1.97|3.58|1.98|3.55|1.95|0
1660095000000|2022-08-10 01:30:00|3.58|1.98|3.57|1.97|3.58|1.98|3.56|1.96|0
1660095300000|2022-08-10 01:35:00|3.56|1.96|3.55|1.95|3.56|1.96|3.55|1.95|0
1660095600000|2022-08-10 01:40:00|3.56|1.96|3.56|1.96|3.58|1.98|3.56|1.96|0
1660095900000|2022-08-10 01:45:00|3.57|1.97|3.55|1.95|3.57|1.97|3.55|1.95|0
1660096200000|2022-08-10 01:50:00|3.56|1.96|3.58|1.98|3.58|1.98|3.56|1.96|0
1660096500000|2022-08-10 01:55:00|3.57|1.97|3.59|1.99|3.6|2|3.57|1.97|0
1660096800000|2022-08-10 02:00:00|3.6|2|3.6|2|3.6|2|3.59|1.99|0
1660097100000|2022-08-10 02:05:00|3.59|1.99|3.58|1.98|3.6|2|3.58|1.98|0
1660097400000|2022-08-10 02:10:00|3.59|1.99|3.6|2|3.61|2.01|3.58|1.98|0
1660097700000|2022-08-10 02:15:00|3.61|2.01|3.61|2.01|3.62|2.02|3.6|2|0
1660098000000|2022-08-10 02:20:00|3.62|2.02|3.63|2.03|3.63|2.03|3.6|2|0
1660098300000|2022-08-10 02:25:00|3.64|2.04|3.61|2.01|3.65|2.05|3.6|2|0
1660098600000|2022-08-10 02:30:00|3.6|2|3.66|2.06|3.66|2.06|3.6|2|0
1660098900000|2022-08-10 02:35:00|3.65|2.05|3.63|2.03|3.66|2.06|3.63|2.03|0
1660099200000|2022-08-10 02:40:00|3.64|2.04|3.65|2.05|3.65|2.05|3.62|2.02|0
1660099500000|2022-08-10 02:45:00|3.66|2.06|3.64|2.04|3.67|2.07|3.64|2.04|0
1660099800000|2022-08-10 02:50:00|3.65|2.05|3.6|2|3.65|2.05|3.6|2|0
1660100100000|2022-08-10 02:55:00|3.61|2.01|3.61|2.01|3.62|2.02|3.6|2|0
1660100400000|2022-08-10 03:00:00|3.6|2|3.6|2|3.61|2.01|3.59|1.99|0
1660100700000|2022-08-10 03:05:00|3.61|2.01|3.61|2.01|3.61|2.01|3.6|2|0
1660101000000|2022-08-10 03:10:00|3.6|2|3.6|2|3.61|2.01|3.6|2|0
1660101300000|2022-08-10 03:15:00|3.61|2.01|3.61|2.01|3.61|2.01|3.6|2|0
1660101600000|2022-08-10 03:20:00|3.6|2|3.62|2.02|3.63|2.03|3.6|2|0
1660101900000|2022-08-10 03:25:00|3.63|2.03|3.62|2.02|3.63|2.03|3.62|2.02|0
1660102200000|2022-08-10 03:30:00|3.61|2.01|3.61|2.01|3.62|2.02|3.61|2.01|0
1660102500000|2022-08-10 03:35:00|3.62|2.02|3.6|2|3.62|2.02|3.6|2|0
1660102800000|2022-08-10 03:40:00|3.61|2.01|3.6|2|3.61|2.01|3.6|2|0
1660103100000|2022-08-10 03:45:00|3.59|1.99|3.59|1.99|3.6|2|3.59|1.99|0
1660103400000|2022-08-10 03:50:00|3.6|2|3.6|2|3.6|2|3.6|2|0
1660103700000|2022-08-10 03:55:00|3.61|2.01|3.62|2.02|3.63|2.03|3.6|2|0
1660104000000|2022-08-10 04:00:00|3.61|2.01|3.59|1.99|3.61|2.01|3.59|1.99|0
1660104300000|2022-08-10 04:05:00|3.6|2|3.68|2.08|3.68|2.08|3.59|1.99|0
1660104600000|2022-08-10 04:10:00|3.67|2.07|3.68|2.08|3.68|2.08|3.67|2.07|0
1660104900000|2022-08-10 04:15:00|3.69|2.09|3.68|2.08|3.69|2.09|3.68|2.08|0
1660105200000|2022-08-10 04:20:00|3.67|2.07|3.69|2.09|3.69|2.09|3.67|2.07|0
1660105800000|2022-08-10 04:30:00|3.68|2.08|3.68|2.08|3.69|2.09|3.68|2.08|0
1660106100000|2022-08-10 04:35:00|3.67|2.07|3.67|2.07|3.68|2.08|3.67|2.07|0
1660106700000|2022-08-10 04:45:00|3.66|2.06|3.67|2.07|3.67|2.07|3.66|2.06|0
1660107000000|2022-08-10 04:50:00|3.66|2.06|3.67|2.07|3.67|2.07|3.66|2.06|0
1660107300000|2022-08-10 04:55:00|3.68|2.08|3.67|2.07|3.68|2.08|3.67|2.07|0
1660107600000|2022-08-10 05:00:00|3.68|2.08|3.69|2.09|3.69|2.09|3.66|2.06|0
1660107900000|2022-08-10 05:05:00|3.68|2.08|3.68|2.08|3.69|2.09|3.68|2.08|0
1660108200000|2022-08-10 05:10:00|3.69|2.09|3.68|2.08|3.69|2.09|3.68|2.08|0
1660108500000|2022-08-10 05:15:00|3.69|2.09|3.7|2.1|3.7|2.1|3.68|2.08|0
1660109400000|2022-08-10 05:30:00|3.69|2.09|3.69|2.09|3.69|2.09|3.68|2.08|0
1660109700000|2022-08-10 05:35:00|3.7|2.1|3.71|2.11|3.71|2.11|3.69|2.09|0
1660110000000|2022-08-10 05:40:00|3.7|2.1|3.71|2.11|3.71|2.11|3.7|2.1|0
1660110300000|2022-08-10 05:45:00|3.72|2.12|3.72|2.12|3.73|2.13|3.72|2.12|0
1660110600000|2022-08-10 05:50:00|3.73|2.13|3.74|2.14|3.74|2.14|3.72|2.12|0
1660110900000|2022-08-10 05:55:00|3.73|2.13|3.74|2.14|3.74|2.14|3.73|2.13|0
1660111200000|2022-08-10 06:00:00|3.76|2.16|3.79|2.19|3.79|2.19|3.76|2.16|0
1660111500000|2022-08-10 06:05:00|3.78|2.18|3.78|2.18|3.79|2.19|3.75|2.15|0
1660111800000|2022-08-10 06:10:00|3.77|2.17|3.76|2.16|3.78|2.18|3.74|2.14|0
1660112100000|2022-08-10 06:15:00|3.75|2.15|3.74|2.14|3.77|2.17|3.74|2.14|0
1660112400000|2022-08-10 06:20:00|3.73|2.13|3.76|2.16|3.76|2.16|3.73|2.13|0
1660112700000|2022-08-10 06:25:00|3.77|2.17|3.79|2.19|3.79|2.19|3.76|2.16|0
1660113000000|2022-08-10 06:30:00|3.78|2.18|3.78|2.18|3.78|2.18|3.75|2.15|0
1660113300000|2022-08-10 06:35:00|3.77|2.17|3.73|2.13|3.77|2.17|3.72|2.12|0
1660113600000|2022-08-10 06:40:00|3.72|2.12|3.71|2.11|3.74|2.14|3.71|2.11|0
1660113900000|2022-08-10 06:45:00|3.76|2.16|3.76|2.16|3.77|2.17|3.76|2.16|0
1660114200000|2022-08-10 06:50:00|3.77|2.17|3.76|2.16|3.77|2.17|3.75|2.15|0
1660114500000|2022-08-10 06:55:00|3.75|2.15|3.76|2.16|3.76|2.16|3.75|2.15|0
1660114800000|2022-08-10 07:00:00|3.77|2.17|3.78|2.18|3.81|2.21|3.75|2.15|0
1660115100000|2022-08-10 07:05:00|3.68|2.28|3.72|2.32|3.76|2.36|3.65|2.25|0
1660115400000|2022-08-10 07:10:00|3.73|2.33|3.66|2.26|3.74|2.34|3.64|2.24|0
1660115700000|2022-08-10 07:15:00|3.65|2.25|3.63|2.23|3.66|2.26|3.62|2.22|0
1660116000000|2022-08-10 07:20:00|3.62|2.22|3.62|2.22|3.63|2.23|3.6|2.2|0
1660116300000|2022-08-10 07:25:00|3.63|2.23|3.59|2.19|3.63|2.23|3.57|2.17|0
1660116600000|2022-08-10 07:30:00|3.58|2.18|3.56|2.16|3.58|2.18|3.54|2.14|0
1660116900000|2022-08-10 07:35:00|3.55|2.15|3.58|2.18|3.58|2.18|3.54|2.14|0
1660117200000|2022-08-10 07:40:00|3.57|2.17|3.59|2.19|3.59|2.19|3.57|2.17|0
1660117500000|2022-08-10 07:45:00|3.58|2.18|3.53|2.13|3.59|2.19|3.53|2.13|0
1660117800000|2022-08-10 07:50:00|3.52|2.12|3.51|2.11|3.54|2.14|3.5|2.1|0
1660118100000|2022-08-10 07:55:00|3.52|2.12|3.74|2.34|3.74|2.34|3.51|2.11|0
1660118400000|2022-08-10 08:00:00|3.75|2.35|3.72|2.32|3.76|2.36|3.71|2.31|0
1660118700000|2022-08-10 08:05:00|3.73|2.33|3.72|2.32|3.73|2.33|3.7|2.3|0
1660119000000|2022-08-10 08:10:00|3.71|2.31|3.7|2.3|3.71|2.31|3.69|2.29|0
1660119300000|2022-08-10 08:15:00|3.69|2.29|3.72|2.32|3.72|2.32|3.69|2.29|0
1660119600000|2022-08-10 08:20:00|3.73|2.33|3.66|2.26|3.73|2.33|3.66|2.26|0
1660119900000|2022-08-10 08:25:00|3.67|2.27|3.65|2.25|3.68|2.28|3.65|2.25|0
1660120200000|2022-08-10 08:30:00|3.63|2.23|3.61|2.21|3.74|2.34|3.6|2.2|0
1660120500000|2022-08-10 08:35:00|3.6|2.2|3.65|2.25|3.66|2.26|3.59|2.19|0
1660120800000|2022-08-10 08:40:00|3.64|2.24|3.59|2.19|3.64|2.24|3.56|2.16|0
1660121100000|2022-08-10 08:45:00|3.6|2.2|3.58|2.18|3.6|2.2|3.57|2.17|0
1660121400000|2022-08-10 08:50:00|3.59|2.19|3.58|2.18|3.59|2.19|3.58|2.18|0
1660121700000|2022-08-10 08:55:00|3.59|2.19|3.6|2.2|3.61|2.21|3.59|2.19|0
1660122000000|2022-08-10 09:00:00|3.59|2.19|3.57|2.17|3.62|2.22|3.57|2.17|0
1660122300000|2022-08-10 09:05:00|3.58|2.18|3.62|2.22|3.62|2.22|3.58|2.18|0
1660122600000|2022-08-10 09:10:00|3.61|2.21|3.56|2.16|3.62|2.22|3.54|2.14|0
1660122900000|2022-08-10 09:15:00|3.57|2.17|3.56|2.16|3.57|2.17|3.55|2.15|0
1660123200000|2022-08-10 09:20:00|3.57|2.17|3.58|2.18|3.58|2.18|3.56|2.16|0
1660123500000|2022-08-10 09:25:00|3.59|2.19|3.58|2.18|3.59|2.19|3.57|2.17|0
1660123800000|2022-08-10 09:30:00|3.57|2.17|3.58|2.18|3.59|2.19|3.57|2.17|0
1660124100000|2022-08-10 09:35:00|3.59|2.19|3.59|2.19|3.6|2.2|3.58|2.18|0
1660124400000|2022-08-10 09:40:00|3.6|2.2|3.59|2.19|3.6|2.2|3.57|2.17|0
1660124700000|2022-08-10 09:45:00|3.58|2.18|3.59|2.19|3.59|2.19|3.58|2.18|0
1660125000000|2022-08-10 09:50:00|3.6|2.2|3.6|2.2|3.62|2.22|3.59|2.19|0
1660125300000|2022-08-10 09:55:00|3.59|2.19|3.57|2.17|3.6|2.2|3.57|2.17|0
1660125600000|2022-08-10 10:00:00|3.58|2.18|3.6|2.2|3.6|2.2|3.57|2.17|0
1660125900000|2022-08-10 10:05:00|3.59|2.19|3.6|2.2|3.61|2.21|3.59|2.19|0
1660126200000|2022-08-10 10:10:00|3.61|2.21|3.58|2.18|3.61|2.21|3.58|2.18|0
1660126500000|2022-08-10 10:15:00|3.59|2.19|3.58|2.18|3.59|2.19|3.55|2.15|0
1660126800000|2022-08-10 10:20:00|3.59|2.19|3.58|2.18|3.6|2.2|3.58|2.18|0
1660127100000|2022-08-10 10:25:00|3.57|2.17|3.57|2.17|3.58|2.18|3.56|2.16|0
1660127400000|2022-08-10 10:30:00|3.58|2.18|3.59|2.19|3.6|2.2|3.58|2.18|0
1660127700000|2022-08-10 10:35:00|3.6|2.2|3.59|2.19|3.6|2.2|3.58|2.18|0
1660128000000|2022-08-10 10:40:00|3.6|2.2|3.62|2.22|3.62|2.22|3.59|2.19|0
1660128300000|2022-08-10 10:45:00|3.61|2.21|3.63|2.23|3.63|2.23|3.61|2.21|0
1660128600000|2022-08-10 10:50:00|3.62|2.22|3.61|2.21|3.62|2.22|3.61|2.21|0
1660128900000|2022-08-10 10:55:00|3.6|2.2|3.59|2.19|3.61|2.21|3.58|2.18|0
1660129200000|2022-08-10 11:00:00|3.6|2.2|3.57|2.17|3.61|2.21|3.57|2.17|0
1660129500000|2022-08-10 11:05:00|3.56|2.16|3.55|2.15|3.57|2.17|3.55|2.15|0
1660129800000|2022-08-10 11:10:00|3.56|2.16|3.57|2.17|3.57|2.17|3.55|2.15|0
1660130100000|2022-08-10 11:15:00|3.58|2.18|3.57|2.17|3.59|2.19|3.56|2.16|0
1660130400000|2022-08-10 11:20:00|3.58|2.18|3.55|2.15|3.58|2.18|3.54|2.14|0
1660130700000|2022-08-10 11:25:00|3.56|2.16|3.62|2.22|3.63|2.23|3.55|2.15|0
1660131000000|2022-08-10 11:30:00|3.63|2.23|3.59|2.19|3.63|2.23|3.59|2.19|0
1660131300000|2022-08-10 11:35:00|3.6|2.2|3.61|2.21|3.61|2.21|3.59|2.19|0
1660131600000|2022-08-10 11:40:00|3.6|2.2|3.6|2.2|3.6|2.2|3.59|2.19|0
1660131900000|2022-08-10 11:45:00|3.59|2.19|3.6|2.2|3.61|2.21|3.59|2.19|0
1660132200000|2022-08-10 11:50:00|3.59|2.19|3.6|2.2|3.6|2.2|3.58|2.18|0
1660132500000|2022-08-10 11:55:00|3.59|2.19|3.56|2.16|3.6|2.2|3.56|2.16|0
1660132800000|2022-08-10 12:00:00|3.57|2.17|3.55|2.15|3.58|2.18|3.55|2.15|0
1660133100000|2022-08-10 12:05:00|3.54|2.14|3.53|2.13|3.55|2.15|3.5|2.1|0
1660133400000|2022-08-10 12:10:00|3.52|2.12|3.51|2.11|3.52|2.12|3.5|2.1|0
1660133700000|2022-08-10 12:15:00|3.52|2.12|3.52|2.12|3.55|2.15|3.51|2.11|0
1660134000000|2022-08-10 12:20:00|3.53|2.13|3.56|2.16|3.56|2.16|3.51|2.11|0
1660134300000|2022-08-10 12:25:00|3.55|2.15|3.52|2.12|3.57|2.17|3.46|2.06|0
1660134600000|2022-08-10 12:30:00|3.54|2.14|2.82|1.42|3.54|2.14|2.71|1.31|0
1660134900000|2022-08-10 12:35:00|2.81|1.41|2.83|1.43|3.3|1.9|2.77|1.37|0
1660135200000|2022-08-10 12:40:00|2.82|1.42|2.82|1.42|2.84|1.44|2.76|1.36|0
1660135500000|2022-08-10 12:45:00|2.81|1.41|2.78|1.38|2.84|1.44|2.75|1.35|0
1660135800000|2022-08-10 12:50:00|2.79|1.39|2.82|1.42|2.83|1.43|2.78|1.38|0
1660136100000|2022-08-10 12:55:00|2.81|1.41|2.85|1.45|2.87|1.47|2.8|1.4|0
1660136400000|2022-08-10 13:00:00|2.86|1.46|2.83|1.43|2.88|1.48|2.82|1.42|0
1660136700000|2022-08-10 13:05:00|2.84|1.44|2.83|1.43|2.85|1.45|2.83|1.43|0
1660137000000|2022-08-10 13:10:00|2.84|1.44|2.89|1.49|2.9|1.5|2.84|1.44|0
1660137300000|2022-08-10 13:15:00|2.87|1.47|2.83|1.43|2.87|1.47|2.82|1.42|0
1660137600000|2022-08-10 13:20:00|2.84|1.44|2.84|1.44|2.86|1.46|2.82|1.42|0
1660137900000|2022-08-10 13:25:00|2.85|1.45|2.79|1.39|2.85|1.45|2.76|1.36|0
1660138200000|2022-08-10 13:30:00|2.77|1.37|2.88|1.48|2.89|1.49|2.77|1.37|0
1660138500000|2022-08-10 13:35:00|2.9|1.5|2.95|1.55|2.95|1.55|2.86|1.46|0
1660138800000|2022-08-10 13:40:00|2.94|1.54|2.84|1.44|2.96|1.56|2.82|1.42|0
1660139100000|2022-08-10 13:45:00|2.83|1.43|2.77|1.37|2.83|1.43|2.76|1.36|0
1660139400000|2022-08-10 13:50:00|2.76|1.36|2.86|1.46|2.87|1.47|2.76|1.36|0
1660139700000|2022-08-10 13:55:00|2.85|1.45|2.83|1.43|2.89|1.49|2.82|1.42|0
1660140000000|2022-08-10 14:00:00|2.84|1.44|2.81|1.41|2.87|1.47|2.78|1.38|0
1660140300000|2022-08-10 14:05:00|2.8|1.4|2.6|1.2|2.84|1.44|2.6|1.2|0
1660140600000|2022-08-10 14:10:00|2.59|1.19|2.67|1.27|2.69|1.29|2.58|1.18|0
1660140900000|2022-08-10 14:15:00|2.66|1.26|2.72|1.32|2.73|1.33|2.65|1.25|0
1660141200000|2022-08-10 14:20:00|2.73|1.33|2.72|1.32|2.79|1.39|2.7|1.3|0
1660141500000|2022-08-10 14:25:00|2.71|1.31|2.67|1.27|2.72|1.32|2.67|1.27|0
1660141800000|2022-08-10 14:30:00|2.68|1.28|2.62|1.22|2.7|1.3|2.62|1.22|0
1660142100000|2022-08-10 14:35:00|2.63|1.23|2.62|1.22|2.63|1.23|2.6|1.2|0
1660142400000|2022-08-10 14:40:00|2.63|1.23|2.58|1.18|2.63|1.23|2.56|1.16|0
1660142700000|2022-08-10 14:45:00|2.57|1.17|2.49|1.09|2.59|1.19|2.49|1.09|0
1660143000000|2022-08-10 14:50:00|2.48|1.08|2.48|1.08|2.49|1.09|2.46|1.06|0
1660143300000|2022-08-10 14:55:00|2.47|1.07|2.46|1.06|2.48|1.08|2.46|1.06|0
1660143600000|2022-08-10 15:00:00|2.43|1.03|2.36|0.96|2.44|1.04|2.36|0.96|0
1660143900000|2022-08-10 15:05:00|2.35|0.95|2.37|0.97|2.38|0.98|2.33|0.93|0
1660144200000|2022-08-10 15:10:00|2.36|0.96|2.41|1.01|2.44|1.04|2.36|0.96|0
1660144500000|2022-08-10 15:15:00|2.4|1|2.44|1.04|2.52|1.12|2.4|1|0
1660144800000|2022-08-10 15:20:00|2.43|1.03|2.41|1.01|2.43|1.03|2.4|1|0
1660145100000|2022-08-10 15:25:00|2.4|1|2.42|1.02|2.43|1.03|2.4|1|0
1660145400000|2022-08-10 15:30:00|2.41|1.01|2.41|1.01|2.42|1.02|2.39|0.99|0
1660145700000|2022-08-10 15:35:00|2.42|1.02|2.44|1.04|2.46|1.06|2.41|1.01|0
1660146000000|2022-08-10 15:40:00|2.45|1.05|2.42|1.02|2.45|1.05|2.41|1.01|0
1660146300000|2022-08-10 15:45:00|2.43|1.03|2.4|1|2.44|1.04|2.4|1|0
1660146600000|2022-08-10 15:50:00|2.41|1.01|2.39|0.99|2.44|1.04|2.39|0.99|0
1660146900000|2022-08-10 15:55:00|2.4|1|2.39|0.99|2.4|1|2.38|0.98|0
1660147200000|2022-08-10 16:00:00|2.38|0.98|2.39|0.99|2.4|1|2.37|0.97|0
1660147500000|2022-08-10 16:05:00|2.4|1|2.42|1.02|2.44|1.04|2.4|1|0
1660147800000|2022-08-10 16:10:00|2.41|1.01|2.43|1.03|2.43|1.03|2.41|1.01|0
1660148100000|2022-08-10 16:15:00|2.44|1.04|2.49|1.09|2.5|1.1|2.42|1.02|0
1660148400000|2022-08-10 16:20:00|2.48|1.08|2.49|1.09|2.52|1.12|2.48|1.08|0
1660148700000|2022-08-10 16:25:00|2.48|1.08|2.47|1.07|2.51|1.11|2.46|1.06|0
1660149000000|2022-08-10 16:30:00|2.46|1.06|2.45|1.05|2.48|1.08|2.45|1.05|0
1660149300000|2022-08-10 16:35:00|2.44|1.04|2.45|1.05|2.46|1.06|2.44|1.04|0
1660149600000|2022-08-10 16:40:00|2.44|1.04|2.44|1.04|2.47|1.07|2.43|1.03|0
1660149900000|2022-08-10 16:45:00|2.45|1.05|2.46|1.06|2.47|1.07|2.44|1.04|0
1660150200000|2022-08-10 16:50:00|2.45|1.05|2.44|1.04|2.47|1.07|2.44|1.04|0
1660150500000|2022-08-10 16:55:00|2.46|1.06|2.43|1.03|2.46|1.06|2.43|1.03|0
1660150800000|2022-08-10 17:00:00|2.44|1.04|2.46|1.06|2.47|1.07|2.44|1.04|0
1660151100000|2022-08-10 17:05:00|2.45|1.05|2.43|1.03|2.47|1.07|2.43|1.03|0
1660151400000|2022-08-10 17:10:00|2.42|1.02|2.41|1.01|2.43|1.03|2.4|1|0
1660151700000|2022-08-10 17:15:00|2.42|1.02|2.4|1|2.42|1.02|2.39|0.99|0
1660152000000|2022-08-10 17:20:00|2.41|1.01|2.39|0.99|2.42|1.02|2.39|0.99|0
1660152300000|2022-08-10 17:25:00|2.4|1|2.43|1.03|2.44|1.04|2.39|0.99|0
1660152600000|2022-08-10 17:30:00|2.44|1.04|2.43|1.03|2.46|1.06|2.42|1.02|0
1660152900000|2022-08-10 17:35:00|2.42|1.02|2.41|1.01|2.44|1.04|2.41|1.01|0
1660153200000|2022-08-10 17:40:00|2.42|1.02|2.39|0.99|2.42|1.02|2.39|0.99|0
1660153500000|2022-08-10 17:45:00|2.4|1|2.36|0.96|2.4|1|2.36|0.96|0
1660153800000|2022-08-10 17:50:00|2.37|0.97|2.36|0.96|2.37|0.97|2.36|0.96|0
1660154100000|2022-08-10 17:55:00|2.37|0.97|2.39|0.99|2.4|1|2.36|0.96|0
1660154400000|2022-08-10 18:00:00|2.38|0.98|2.37|0.97|2.41|1.01|2.37|0.97|0
1660154700000|2022-08-10 18:05:00|2.38|0.98|2.39|0.99|2.4|1|2.37|0.97|0
1660155000000|2022-08-10 18:10:00|2.4|1|2.42|1.02|2.42|1.02|2.38|0.98|0
1660155300000|2022-08-10 18:15:00|2.41|1.01|2.42|1.02|2.42|1.02|2.4|1|0
1660155600000|2022-08-10 18:20:00|2.41|1.01|2.42|1.02|2.42|1.02|2.4|1|0
1660155900000|2022-08-10 18:25:00|2.41|1.01|2.42|1.02|2.42|1.02|2.4|1|0
1660156200000|2022-08-10 18:30:00|2.41|1.01|2.42|1.02|2.45|1.05|2.41|1.01|0
1660156500000|2022-08-10 18:35:00|2.41|1.01|2.41|1.01|2.42|1.02|2.4|1|0
1660156800000|2022-08-10 18:40:00|2.42|1.02|2.41|1.01|2.42|1.02|2.4|1|0
1660157100000|2022-08-10 18:45:00|2.4|1|2.45|1.05|2.45|1.05|2.4|1|0
1660157400000|2022-08-10 18:50:00|2.46|1.06|2.45|1.05|2.46|1.06|2.44|1.04|0
1660157700000|2022-08-10 18:55:00|2.46|1.06|2.48|1.08|2.48|1.08|2.45|1.05|0
1660158000000|2022-08-10 19:00:00|2.49|1.09|2.41|1.01|2.49|1.09|2.41|1.01|0
1660158300000|2022-08-10 19:05:00|2.4|1|2.43|1.03|2.44|1.04|2.4|1|0
1660158600000|2022-08-10 19:10:00|2.44|1.04|2.4|1|2.44|1.04|2.39|0.99|0
1660158900000|2022-08-10 19:15:00|2.41|1.01|2.39|0.99|2.42|1.02|2.38|0.98|0
1660159200000|2022-08-10 19:20:00|2.38|0.98|2.36|0.96|2.39|0.99|2.36|0.96|0
1660159500000|2022-08-10 19:25:00|2.37|0.97|2.35|0.95|2.37|0.97|2.35|0.95|0
1660159800000|2022-08-10 19:30:00|2.36|0.96|2.35|0.95|2.37|0.97|2.35|0.95|0
1660160100000|2022-08-10 19:35:00|2.34|0.94|2.31|0.91|2.34|0.94|2.3|0.9|0
1660160400000|2022-08-10 19:40:00|2.32|0.92|2.28|0.88|2.32|0.92|2.27|0.87|0
1660160700000|2022-08-10 19:45:00|2.29|0.89|2.3|0.9|2.31|0.91|2.28|0.88|0
1660161000000|2022-08-10 19:50:00|2.31|0.91|2.3|0.9|2.33|0.93|2.29|0.89|0
1660161300000|2022-08-10 19:55:00|2.31|0.91|2.3|0.9|2.33|0.93|2.24|0.84|0
1660161600000|2022-08-10 20:00:00|2.31|0.91|2.32|0.92|2.32|0.92|2.3|0.9|0
1660161900000|2022-08-10 20:05:00|2.31|0.91|2.32|0.92|2.32|0.92|2.31|0.91|0
1660162200000|2022-08-10 20:10:00|2.31|0.91|2.33|0.93|2.33|0.93|2.31|0.91|0
1660162500000|2022-08-10 20:15:00|2.42|0.82|2.4|0.8|2.42|0.82|2.4|0.8|0
1660163100000|2022-08-10 20:25:00|2.39|0.79|2.39|0.79|2.39|0.79|2.39|0.79|0
1660163400000|2022-08-10 20:30:00|2.38|0.78|2.38|0.78|2.38|0.78|2.37|0.77|0
1660164000000|2022-08-10 20:40:00|2.37|0.77|2.38|0.78|2.38|0.78|2.37|0.77|0
1660164600000|2022-08-10 20:50:00|2.39|0.79|2.39|0.79|2.39|0.79|2.39|0.79|0
1660164900000|2022-08-10 20:55:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1660165200000|2022-08-10 21:00:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1660167000000|2022-08-10 21:30:00|2.4|0.8|2.4|0.8|2.4|0.8|2.4|0.8|0
1660167300000|2022-08-10 21:35:00|2.39|0.79|2.39|0.79|2.4|0.8|2.39|0.79|0
1660168800000|2022-08-10 22:00:00|2.4|0.8|2.4|0.8|2.41|0.81|2.39|0.79|0
1660169100000|2022-08-10 22:05:00|2.41|0.81|2.41|0.81|2.41|0.81|2.4|0.8|0
1660169400000|2022-08-10 22:10:00|2.42|0.82|2.41|0.81|2.42|0.82|2.41|0.81|0
1660170000000|2022-08-10 22:20:00|2.42|0.82|2.4|0.8|2.42|0.82|2.4|0.8|0
1660170300000|2022-08-10 22:25:00|2.41|0.81|2.41|0.81|2.41|0.81|2.4|0.8|0
1660170900000|2022-08-10 22:35:00|2.42|0.82|2.42|0.82|2.42|0.82|2.41|0.81|0
1660171200000|2022-08-10 22:40:00|2.41|0.81|2.41|0.81|2.42|0.82|2.4|0.8|0
1660171500000|2022-08-10 22:45:00|2.42|0.82|2.42|0.82|2.42|0.82|2.42|0.82|0
1660171800000|2022-08-10 22:50:00|2.41|0.81|2.41|0.81|2.42|0.82|2.41|0.81|0
1660172400000|2022-08-10 23:00:00|2.4|0.8|2.39|0.79|2.4|0.8|2.38|0.78|0
1660172700000|2022-08-10 23:05:00|2.38|0.78|2.39|0.79|2.39|0.79|2.38|0.78|0
1660173000000|2022-08-10 23:10:00|2.38|0.78|2.38|0.78|2.39|0.79|2.38|0.78|0
1660173300000|2022-08-10 23:15:00|2.39|0.79|2.39|0.79|2.39|0.79|2.38|0.78|0
1660173900000|2022-08-10 23:25:00|2.38|0.78|2.38|0.78|2.38|0.78|2.38|0.78|0
1660174500000|2022-08-10 23:35:00|2.39|0.79|2.38|0.78|2.39|0.79|2.38|0.78|0
1660174800000|2022-08-10 23:40:00|2.37|0.77|2.38|0.78|2.38|0.78|2.37|0.77|0
1660175100000|2022-08-10 23:45:00|2.37|0.77|2.37|0.77|2.38|0.78|2.37|0.77|0
1660175400000|2022-08-10 23:50:00|2.36|0.76|2.36|0.76|2.37|0.77|2.35|0.75|0
1660175700000|2022-08-10 23:55:00|2.35|0.75|2.36|0.76|2.36|0.76|2.35|0.75|0
1660176000000|2022-08-11 00:00:00|2.35|0.75|2.35|0.75|2.36|0.76|2.35|0.75|0
1660176300000|2022-08-11 00:05:00|2.36|0.76|2.35|0.75|2.36|0.76|2.34|0.74|0
1660176600000|2022-08-11 00:10:00|2.34|0.74|2.34|0.74|2.35|0.75|2.33|0.73|0
1660176900000|2022-08-11 00:15:00|2.33|0.73|2.29|0.69|2.34|0.74|2.28|0.68|0
1660177200000|2022-08-11 00:20:00|2.28|0.68|2.29|0.69|2.3|0.7|2.28|0.68|0
1660177500000|2022-08-11 00:25:00|2.28|0.68|2.29|0.69|2.29|0.69|2.28|0.68|0
1660177800000|2022-08-11 00:30:00|2.28|0.68|2.3|0.7|2.3|0.7|2.28|0.68|0
1660178400000|2022-08-11 00:40:00|2.31|0.71|2.29|0.69|2.31|0.71|2.29|0.69|0
1660179000000|2022-08-11 00:50:00|2.3|0.7|2.28|0.68|2.31|0.71|2.28|0.68|0
1660179300000|2022-08-11 00:55:00|2.26|0.66|2.26|0.66|2.27|0.67|2.26|0.66|0
1660179600000|2022-08-11 01:00:00|2.27|0.67|2.27|0.67|2.27|0.67|2.27|0.67|0
1660179900000|2022-08-11 01:05:00|2.26|0.66|2.32|0.72|2.33|0.73|2.26|0.66|0
1660180200000|2022-08-11 01:10:00|2.31|0.71|2.31|0.71|2.32|0.72|2.3|0.7|0
1660180500000|2022-08-11 01:15:00|2.32|0.72|2.32|0.72|2.32|0.72|2.31|0.71|0
1660180800000|2022-08-11 01:20:00|2.36|0.76|2.34|0.74|2.36|0.76|2.34|0.74|0
1660181100000|2022-08-11 01:25:00|2.35|0.75|2.34|0.74|2.35|0.75|2.34|0.74|0
1660181400000|2022-08-11 01:30:00|2.35|0.75|2.37|0.77|2.38|0.78|2.35|0.75|0
1660181700000|2022-08-11 01:35:00|2.38|0.78|2.36|0.76|2.38|0.78|2.36|0.76|0
1660182000000|2022-08-11 01:40:00|2.37|0.77|2.37|0.77|2.37|0.77|2.36|0.76|0
1660182600000|2022-08-11 01:50:00|2.38|0.78|2.37|0.77|2.38|0.78|2.37|0.77|0
1660182900000|2022-08-11 01:55:00|2.38|0.78|2.37|0.77|2.38|0.78|2.37|0.77|0
1660183200000|2022-08-11 02:00:00|2.38|0.78|2.38|0.78|2.38|0.78|2.37|0.77|0
1660183800000|2022-08-11 02:10:00|2.37|0.77|2.38|0.78|2.38|0.78|2.37|0.77|0
1660184100000|2022-08-11 02:15:00|2.37|0.77|2.37|0.77|2.38|0.78|2.37|0.77|0
1660184400000|2022-08-11 02:20:00|2.38|0.78|2.36|0.76|2.38|0.78|2.36|0.76|0
1660184700000|2022-08-11 02:25:00|2.35|0.75|2.35|0.75|2.36|0.76|2.35|0.75|0
1660185000000|2022-08-11 02:30:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1660185300000|2022-08-11 02:35:00|2.36|0.76|2.35|0.75|2.36|0.76|2.35|0.75|0
1660185600000|2022-08-11 02:40:00|2.36|0.76|2.38|0.78|2.38|0.78|2.36|0.76|0
1660186500000|2022-08-11 02:55:00|2.37|0.77|2.37|0.77|2.38|0.78|2.37|0.77|0
1660187100000|2022-08-11 03:05:00|2.36|0.76|2.37|0.77|2.37|0.77|2.36|0.76|0
1660187400000|2022-08-11 03:10:00|2.36|0.76|2.35|0.75|2.37|0.77|2.35|0.75|0
1660187700000|2022-08-11 03:15:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1660188000000|2022-08-11 03:20:00|2.36|0.76|2.35|0.75|2.36|0.76|2.35|0.75|0
1660188300000|2022-08-11 03:25:00|2.34|0.74|2.34|0.74|2.35|0.75|2.34|0.74|0
1660188900000|2022-08-11 03:35:00|2.33|0.73|2.34|0.74|2.34|0.74|2.33|0.73|0
1660189200000|2022-08-11 03:40:00|2.33|0.73|2.33|0.73|2.33|0.73|2.33|0.73|0
1660189500000|2022-08-11 03:45:00|2.34|0.74|2.34|0.74|2.34|0.74|2.33|0.73|0
1660189800000|2022-08-11 03:50:00|2.33|0.73|2.33|0.73|2.34|0.74|2.32|0.72|0
1660190100000|2022-08-11 03:55:00|2.32|0.72|2.34|0.74|2.34|0.74|2.32|0.72|0
1660190400000|2022-08-11 04:00:00|2.33|0.73|2.34|0.74|2.34|0.74|2.33|0.73|0
1660190700000|2022-08-11 04:05:00|2.33|0.73|2.34|0.74|2.34|0.74|2.33|0.73|0
1660191900000|2022-08-11 04:25:00|2.35|0.75|2.34|0.74|2.35|0.75|2.34|0.74|0
1660192200000|2022-08-11 04:30:00|2.33|0.73|2.33|0.73|2.34|0.74|2.33|0.73|0
1660192500000|2022-08-11 04:35:00|2.34|0.74|2.34|0.74|2.34|0.74|2.33|0.73|0
1660192800000|2022-08-11 04:40:00|2.35|0.75|2.35|0.75|2.35|0.75|2.34|0.74|0
1660193100000|2022-08-11 04:45:00|2.36|0.76|2.36|0.76|2.36|0.76|2.36|0.76|0
1660193400000|2022-08-11 04:50:00|2.35|0.75|2.35|0.75|2.35|0.75|2.35|0.75|0
1660193700000|2022-08-11 04:55:00|2.36|0.76|2.36|0.76|2.36|0.76|2.36|0.76|0
1660194000000|2022-08-11 05:00:00|2.35|0.75|2.35|0.75|2.36|0.76|2.35|0.75|0
1660194300000|2022-08-11 05:05:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1660194600000|2022-08-11 05:10:00|2.36|0.76|2.36|0.76|2.36|0.76|2.36|0.76|0
1660194900000|2022-08-11 05:15:00|2.35|0.75|2.35|0.75|2.36|0.76|2.35|0.75|0
1660195200000|2022-08-11 05:20:00|2.36|0.76|2.35|0.75|2.36|0.76|2.35|0.75|0
1660195500000|2022-08-11 05:25:00|2.34|0.74|2.34|0.74|2.35|0.75|2.34|0.74|0
1660195800000|2022-08-11 05:30:00|2.35|0.75|2.34|0.74|2.35|0.75|2.34|0.74|0
1660196100000|2022-08-11 05:35:00|2.33|0.73|2.33|0.73|2.33|0.73|2.33|0.73|0
1660196400000|2022-08-11 05:40:00|2.34|0.74|2.33|0.73|2.34|0.74|2.33|0.73|0
1660196700000|2022-08-11 05:45:00|2.32|0.72|2.33|0.73|2.33|0.73|2.32|0.72|0
1660197000000|2022-08-11 05:50:00|2.34|0.74|2.34|0.74|2.34|0.74|2.34|0.74|0
1660197300000|2022-08-11 05:55:00|2.35|0.75|2.33|0.73|2.35|0.75|2.33|0.73|0
1660197600000|2022-08-11 06:00:00|2.32|0.72|2.36|0.76|2.36|0.76|2.32|0.72|0
1660197900000|2022-08-11 06:05:00|2.37|0.77|2.35|0.75|2.37|0.77|2.35|0.75|0
1660198200000|2022-08-11 06:10:00|2.34|0.74|2.34|0.74|2.35|0.75|2.34|0.74|0
1660198500000|2022-08-11 06:15:00|2.35|0.75|2.32|0.72|2.35|0.75|2.32|0.72|0
1660198800000|2022-08-11 06:20:00|2.33|0.73|2.3|0.7|2.42|0.82|2.29|0.69|0
1660199100000|2022-08-11 06:25:00|2.31|0.71|2.31|0.71|2.31|0.71|2.3|0.7|0
1660199400000|2022-08-11 06:30:00|2.3|0.7|2.31|0.71|2.31|0.71|2.3|0.7|0
1660199700000|2022-08-11 06:35:00|2.3|0.7|2.25|0.65|2.3|0.7|2.25|0.65|0
1660200000000|2022-08-11 06:40:00|2.26|0.66|2.26|0.66|2.27|0.67|2.25|0.65|0
1660200300000|2022-08-11 06:45:00|2.27|0.67|2.26|0.66|2.27|0.67|2.25|0.65|0
1660200600000|2022-08-11 06:50:00|2.25|0.65|2.24|0.64|2.26|0.66|2.23|0.63|0
1660200900000|2022-08-11 06:55:00|2.25|0.65|2.27|0.67|2.27|0.67|2.25|0.65|0
1660201200000|2022-08-11 07:00:00|2.28|0.68|2.3|0.7|2.31|0.71|2.27|0.67|0
1660201500000|2022-08-11 07:05:00|2.21|0.81|2.2|0.8|2.21|0.81|2.19|0.79|0
1660201800000|2022-08-11 07:10:00|2.21|0.81|2.18|0.78|2.21|0.81|2.18|0.78|0
1660202100000|2022-08-11 07:15:00|2.17|0.77|2.18|0.78|2.19|0.79|2.17|0.77|0
1660202400000|2022-08-11 07:20:00|2.19|0.79|2.18|0.78|2.19|0.79|2.17|0.77|0
1660202700000|2022-08-11 07:25:00|2.19|0.79|2.22|0.82|2.22|0.82|2.18|0.78|0
1660203000000|2022-08-11 07:30:00|2.21|0.81|2.21|0.81|2.23|0.83|2.2|0.8|0
1660203300000|2022-08-11 07:35:00|2.22|0.82|2.22|0.82|2.23|0.83|2.21|0.81|0
1660203600000|2022-08-11 07:40:00|2.23|0.83|2.23|0.83|2.24|0.84|2.22|0.82|0
1660203900000|2022-08-11 07:45:00|2.22|0.82|2.24|0.84|2.24|0.84|2.22|0.82|0
1660204200000|2022-08-11 07:50:00|2.25|0.85|2.23|0.83|2.25|0.85|2.23|0.83|0
1660204500000|2022-08-11 07:55:00|2.22|0.82|2.22|0.82|2.23|0.83|2.22|0.82|0
1660204800000|2022-08-11 08:00:00|2.23|0.83|2.25|0.85|2.25|0.85|2.22|0.82|0
1660205100000|2022-08-11 08:05:00|2.26|0.86|2.25|0.85|2.26|0.86|2.24|0.84|0
1660205400000|2022-08-11 08:10:00|2.24|0.84|2.24|0.84|2.25|0.85|2.24|0.84|0
1660205700000|2022-08-11 08:15:00|2.25|0.85|2.23|0.83|2.25|0.85|2.23|0.83|0
1660206000000|2022-08-11 08:20:00|2.24|0.84|2.25|0.85|2.25|0.85|2.23|0.83|0
1660206300000|2022-08-11 08:25:00|2.26|0.86|2.26|0.86|2.26|0.86|2.25|0.85|0
1660206600000|2022-08-11 08:30:00|2.27|0.87|2.25|0.85|2.27|0.87|2.24|0.84|0
1660206900000|2022-08-11 08:35:00|2.24|0.84|2.26|0.86|2.26|0.86|2.24|0.84|0
1660207200000|2022-08-11 08:40:00|2.25|0.85|2.25|0.85|2.26|0.86|2.24|0.84|0
1660207500000|2022-08-11 08:45:00|2.26|0.86|2.26|0.86|2.26|0.86|2.25|0.85|0
1660207800000|2022-08-11 08:50:00|2.27|0.87|2.26|0.86|2.29|0.89|2.26|0.86|0
1660208100000|2022-08-11 08:55:00|2.27|0.87|2.23|0.83|2.27|0.87|2.23|0.83|0
1660208400000|2022-08-11 09:00:00|2.22|0.82|2.22|0.82|2.23|0.83|2.21|0.81|0
1660208700000|2022-08-11 09:05:00|2.23|0.83|2.25|0.85|2.25|0.85|2.22|0.82|0
1660209000000|2022-08-11 09:10:00|2.24|0.84|2.24|0.84|2.25|0.85|2.23|0.83|0
1660209300000|2022-08-11 09:15:00|2.25|0.85|2.24|0.84|2.25|0.85|2.23|0.83|0
1660209600000|2022-08-11 09:20:00|2.23|0.83|2.24|0.84|2.24|0.84|2.22|0.82|0
1660209900000|2022-08-11 09:25:00|2.23|0.83|2.19|0.79|2.24|0.84|2.18|0.78|0
1660210200000|2022-08-11 09:30:00|2.18|0.78|2.15|0.75|2.19|0.79|2.15|0.75|0
1660210500000|2022-08-11 09:35:00|2.16|0.76|2.16|0.76|2.17|0.77|2.14|0.74|0
1660210800000|2022-08-11 09:40:00|2.17|0.77|2.15|0.75|2.18|0.78|2.15|0.75|0
1660211100000|2022-08-11 09:45:00|2.16|0.76|2.14|0.74|2.16|0.76|2.14|0.74|0
1660211400000|2022-08-11 09:50:00|2.15|0.75|2.15|0.75|2.16|0.76|2.14|0.74|0
1660211700000|2022-08-11 09:55:00|2.16|0.76|2.16|0.76|2.16|0.76|2.15|0.75|0
1660212000000|2022-08-11 10:00:00|2.17|0.77|2.17|0.77|2.18|0.78|2.16|0.76|0
1660212300000|2022-08-11 10:05:00|2.18|0.78|2.18|0.78|2.18|0.78|2.17|0.77|0
1660212600000|2022-08-11 10:10:00|2.19|0.79|2.17|0.77|2.19|0.79|2.17|0.77|0
1660212900000|2022-08-11 10:15:00|2.18|0.78|2.18|0.78|2.19|0.79|2.18|0.78|0
1660213200000|2022-08-11 10:20:00|2.19|0.79|2.19|0.79|2.19|0.79|2.18|0.78|0
1660213500000|2022-08-11 10:25:00|2.18|0.78|2.17|0.77|2.19|0.79|2.17|0.77|0
1660213800000|2022-08-11 10:30:00|2.18|0.78|2.16|0.76|2.18|0.78|2.16|0.76|0
1660214100000|2022-08-11 10:35:00|2.17|0.77|2.17|0.77|2.18|0.78|2.16|0.76|0
1660214400000|2022-08-11 10:40:00|2.16|0.76|2.18|0.78|2.18|0.78|2.16|0.76|0
1660214700000|2022-08-11 10:45:00|2.25|0.85|2.27|0.87|2.28|0.88|2.25|0.85|0
1660215000000|2022-08-11 10:50:00|2.26|0.86|2.27|0.87|2.28|0.88|2.26|0.86|0
1660215300000|2022-08-11 10:55:00|2.26|0.86|2.26|0.86|2.26|0.86|2.25|0.85|0
1660215600000|2022-08-11 11:00:00|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1660215900000|2022-08-11 11:05:00|2.25|0.85|2.24|0.84|2.26|0.86|2.24|0.84|0
1660216200000|2022-08-11 11:10:00|2.25|0.85|2.25|0.85|2.26|0.86|2.25|0.85|0
1660216500000|2022-08-11 11:15:00|2.24|0.84|2.24|0.84|2.25|0.85|2.24|0.84|0
1660216800000|2022-08-11 11:20:00|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1660217100000|2022-08-11 11:25:00|2.25|0.85|2.24|0.84|2.25|0.85|2.24|0.84|0
1660217400000|2022-08-11 11:30:00|2.23|0.83|2.23|0.83|2.24|0.84|2.22|0.82|0
1660217700000|2022-08-11 11:35:00|2.22|0.82|2.19|0.79|2.22|0.82|2.19|0.79|0
1660218000000|2022-08-11 11:40:00|2.2|0.8|2.2|0.8|2.21|0.81|2.19|0.79|0
1660218300000|2022-08-11 11:45:00|2.21|0.81|2.2|0.8|2.21|0.81|2.19|0.79|0
1660218600000|2022-08-11 11:50:00|2.19|0.79|2.2|0.8|2.27|0.87|2.19|0.79|0
1660218900000|2022-08-11 11:55:00|2.22|0.82|2.22|0.82|2.23|0.83|2.22|0.82|0
1660219200000|2022-08-11 12:00:00|2.21|0.81|2.19|0.79|2.21|0.81|2.18|0.78|0
1660219500000|2022-08-11 12:05:00|2.2|0.8|2.19|0.79|2.2|0.8|2.19|0.79|0
1660219800000|2022-08-11 12:10:00|2.2|0.8|2.17|0.77|2.2|0.8|2.17|0.77|0
1660220100000|2022-08-11 12:15:00|2.16|0.76|2.16|0.76|2.17|0.77|2.15|0.75|0
1660220400000|2022-08-11 12:20:00|2.15|0.75|2.15|0.75|2.16|0.76|2.14|0.74|0
1660220700000|2022-08-11 12:25:00|2.16|0.76|2.16|0.76|2.16|0.76|2.15|0.75|0
1660221000000|2022-08-11 12:30:00|2.15|0.75|2.17|0.77|2.18|0.78|2.08|0.68|0
1660221300000|2022-08-11 12:35:00|2.18|0.78|2.12|0.72|2.19|0.79|2.11|0.71|0
1660221600000|2022-08-11 12:40:00|2.11|0.71|2.12|0.72|2.13|0.73|2.11|0.71|0
1660221900000|2022-08-11 12:45:00|2.13|0.73|2.1|0.7|2.13|0.73|2.1|0.7|0
1660222200000|2022-08-11 12:50:00|2.11|0.71|2.1|0.7|2.11|0.71|2.08|0.68|0
1660222500000|2022-08-11 12:55:00|2.09|0.69|2.07|0.67|2.09|0.69|2.06|0.66|0
1660222800000|2022-08-11 13:00:00|2.08|0.68|2.09|0.69|2.1|0.7|2.07|0.67|0
1660223100000|2022-08-11 13:05:00|2.1|0.7|2.1|0.7|2.11|0.71|2.09|0.69|0
1660223400000|2022-08-11 13:10:00|2.11|0.71|2.1|0.7|2.11|0.71|2.1|0.7|0
1660223700000|2022-08-11 13:15:00|2.11|0.71|2.12|0.72|2.12|0.72|2.1|0.7|0
1660224000000|2022-08-11 13:20:00|2.13|0.73|2.14|0.74|2.19|0.79|2.12|0.72|0
1660224300000|2022-08-11 13:25:00|2.13|0.73|2.12|0.72|2.14|0.74|2.11|0.71|0
1660224600000|2022-08-11 13:30:00|2.11|0.71|2.17|0.77|2.17|0.77|2.11|0.71|0
1660224900000|2022-08-11 13:35:00|2.18|0.78|2.15|0.75|2.18|0.78|2.14|0.74|0
1660225200000|2022-08-11 13:40:00|2.14|0.74|2.13|0.73|2.15|0.75|2.1|0.7|0
1660225500000|2022-08-11 13:45:00|2.14|0.74|2.16|0.76|2.18|0.78|2.11|0.71|0
1660225800000|2022-08-11 13:50:00|2.15|0.75|2.14|0.74|2.17|0.77|2.13|0.73|0
1660226100000|2022-08-11 13:55:00|2.15|0.75|2.15|0.75|2.17|0.77|2.14|0.74|0
1660226400000|2022-08-11 14:00:00|2.14|0.74|2.11|0.71|2.14|0.74|2.1|0.7|0
1660226700000|2022-08-11 14:05:00|2.1|0.7|2.09|0.69|2.11|0.71|2.07|0.67|0
1660227000000|2022-08-11 14:10:00|2.08|0.68|2.07|0.67|2.09|0.69|2.06|0.66|0
1660227300000|2022-08-11 14:15:00|2.06|0.66|2.02|0.62|2.07|0.67|2.01|0.61|0
1660227600000|2022-08-11 14:20:00|2.03|0.63|2.07|0.67|2.07|0.67|2.02|0.62|0
1660227900000|2022-08-11 14:25:00|2.06|0.66|2.09|0.69|2.09|0.69|2.06|0.66|0
1660228200000|2022-08-11 14:30:00|2.08|0.68|2.06|0.66|2.08|0.68|2.05|0.65|0
1660228500000|2022-08-11 14:35:00|2.05|0.65|2.13|0.73|2.16|0.76|2.04|0.64|0
1660228800000|2022-08-11 14:40:00|2.14|0.74|2.16|0.76|2.18|0.78|2.13|0.73|0
1660229100000|2022-08-11 14:45:00|2.17|0.77|2.18|0.78|2.2|0.8|2.16|0.76|0
1660229400000|2022-08-11 14:50:00|2.19|0.79|2.15|0.75|2.19|0.79|2.15|0.75|0
1660229700000|2022-08-11 14:55:00|2.16|0.76|2.17|0.77|2.18|0.78|2.15|0.75|0
1660230000000|2022-08-11 15:00:00|2.16|0.76|2.22|0.82|2.22|0.82|2.16|0.76|0
1660230300000|2022-08-11 15:05:00|2.21|0.81|2.3|0.9|2.32|0.92|2.21|0.81|0
1660230600000|2022-08-11 15:10:00|2.31|0.91|2.03|0.63|2.33|0.93|2.02|0.62|0
1660230900000|2022-08-11 15:15:00|2.02|0.62|2.1|0.7|2.1|0.7|2|0.6|0
1660231200000|2022-08-11 15:20:00|2.09|0.69|2.05|0.65|2.09|0.69|2.04|0.64|0
1660231500000|2022-08-11 15:25:00|2.04|0.64|2.03|0.63|2.06|0.66|2.02|0.62|0
1660231800000|2022-08-11 15:30:00|2.04|0.64|2.04|0.64|2.04|0.64|2.01|0.61|0
1660232100000|2022-08-11 15:35:00|2.03|0.63|2.04|0.64|2.07|0.67|2.02|0.62|0
1660232400000|2022-08-11 15:40:00|2.05|0.65|2.04|0.64|2.06|0.66|2.02|0.62|0
1660232700000|2022-08-11 15:45:00|2.03|0.63|2.07|0.67|2.08|0.68|2.03|0.63|0
1660233000000|2022-08-11 15:50:00|2.08|0.68|2.08|0.68|2.12|0.72|2.06|0.66|0
1660233300000|2022-08-11 15:55:00|2.07|0.67|2.08|0.68|2.09|0.69|2.05|0.65|0
1660233600000|2022-08-11 16:00:00|2.07|0.67|2.07|0.67|2.08|0.68|2.05|0.65|0
1660233900000|2022-08-11 16:05:00|2.06|0.66|2.09|0.69|2.1|0.7|2.06|0.66|0
1660234200000|2022-08-11 16:10:00|2.08|0.68|2.09|0.69|2.11|0.71|2.08|0.68|0
1660234500000|2022-08-11 16:15:00|2.1|0.7|2.07|0.67|2.11|0.71|2.05|0.65|0
1660234800000|2022-08-11 16:20:00|2.08|0.68|2.09|0.69|2.1|0.7|2.07|0.67|0
1660235100000|2022-08-11 16:25:00|2.08|0.68|2.04|0.64|2.08|0.68|2.04|0.64|0
1660235400000|2022-08-11 16:30:00|2.03|0.63|2.01|0.61|2.03|0.63|2|0.6|0
1660235700000|2022-08-11 16:35:00|2.02|0.62|2.02|0.62|2.02|0.62|2|0.6|0
1660236000000|2022-08-11 16:40:00|2.03|0.63|2.03|0.63|2.03|0.63|2.02|0.62|0
1660236300000|2022-08-11 16:45:00|2.04|0.64|2.03|0.63|2.05|0.65|2.02|0.62|0
1660236600000|2022-08-11 16:50:00|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1660236900000|2022-08-11 16:55:00|2|0.6|2.01|0.61|2.02|0.62|2|0.6|0
1660237200000|2022-08-11 17:00:00|2|0.6|2.03|0.63|2.04|0.64|2|0.6|0
1660237500000|2022-08-11 17:05:00|2.02|0.62|2.03|0.63|2.04|0.64|2.01|0.61|0
1660237800000|2022-08-11 17:10:00|2.04|0.64|2.01|0.61|2.04|0.64|2|0.6|0
1660238100000|2022-08-11 17:15:00|2|0.6|1.97|0.57|2.01|0.61|1.96|0.56|0
1660238400000|2022-08-11 17:20:00|1.98|0.58|1.98|0.58|1.99|0.59|1.96|0.56|0
1660238700000|2022-08-11 17:25:00|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1660239000000|2022-08-11 17:30:00|1.99|0.59|2.03|0.63|2.03|0.63|1.99|0.59|0
1660239300000|2022-08-11 17:35:00|2.02|0.62|2.01|0.61|2.02|0.62|2|0.6|0
1660239600000|2022-08-11 17:40:00|2.02|0.62|2|0.6|2.02|0.62|1.99|0.59|0
1660239900000|2022-08-11 17:45:00|2.01|0.61|2.03|0.63|2.04|0.64|2.01|0.61|0
1660240200000|2022-08-11 17:50:00|2.02|0.62|2.04|0.64|2.05|0.65|2.02|0.62|0
1660240500000|2022-08-11 17:55:00|2.05|0.65|2.03|0.63|2.05|0.65|2.03|0.63|0
1660240800000|2022-08-11 18:00:00|2.04|0.64|2.08|0.68|2.09|0.69|2.04|0.64|0
1660241100000|2022-08-11 18:05:00|2.09|0.69|2.1|0.7|2.1|0.7|2.08|0.68|0
1660241400000|2022-08-11 18:10:00|2.09|0.69|2.12|0.72|2.13|0.73|2.09|0.69|0
1660241700000|2022-08-11 18:15:00|2.13|0.73|2.08|0.68|2.13|0.73|2.08|0.68|0
1660242000000|2022-08-11 18:20:00|2.09|0.69|2.09|0.69|2.12|0.72|2.08|0.68|0
1660242300000|2022-08-11 18:25:00|2.1|0.7|2.09|0.69|2.1|0.7|2.08|0.68|0
1660242600000|2022-08-11 18:30:00|2.1|0.7|2.14|0.74|2.15|0.75|2.09|0.69|0
1660242900000|2022-08-11 18:35:00|2.15|0.75|2.14|0.74|2.15|0.75|2.12|0.72|0
1660243200000|2022-08-11 18:40:00|2.15|0.75|2.15|0.75|2.17|0.77|2.14|0.74|0
1660243500000|2022-08-11 18:45:00|2.16|0.76|2.17|0.77|2.17|0.77|2.14|0.74|0
1660243800000|2022-08-11 18:50:00|2.16|0.76|2.24|0.84|2.24|0.84|2.16|0.76|0
1660244100000|2022-08-11 18:55:00|2.23|0.83|2.18|0.78|2.23|0.83|2.17|0.77|0
1660244400000|2022-08-11 19:00:00|2.19|0.79|2.19|0.79|2.21|0.81|2.18|0.78|0
1660244700000|2022-08-11 19:05:00|2.2|0.8|2.2|0.8|2.24|0.84|2.19|0.79|0
1660245000000|2022-08-11 19:10:00|2.19|0.79|2.56|1.16|2.6|1.2|2.06|0.66|0
1660245300000|2022-08-11 19:15:00|2.57|1.17|2.52|1.12|2.57|1.17|2.51|1.11|0
1660245600000|2022-08-11 19:20:00|2.53|1.13|2.55|1.15|2.55|1.15|2.51|1.11|0
1660245900000|2022-08-11 19:25:00|2.54|1.14|2.52|1.12|2.55|1.15|2.51|1.11|0
1660246200000|2022-08-11 19:30:00|2.51|1.11|2.49|1.09|2.54|1.14|2.48|1.08|0
1660246500000|2022-08-11 19:35:00|2.5|1.1|2.55|1.15|2.56|1.16|2.5|1.1|0
1660246800000|2022-08-11 19:40:00|2.54|1.14|2.56|1.16|2.57|1.17|2.53|1.13|0
1660247100000|2022-08-11 19:45:00|2.57|1.17|2.56|1.16|2.59|1.19|2.55|1.15|0
1660247400000|2022-08-11 19:50:00|2.58|1.18|2.37|0.97|2.58|1.18|2.25|0.85|0
1660247700000|2022-08-11 19:55:00|2.38|0.98|2.4|1|2.45|1.05|2.37|0.97|0
1660248000000|2022-08-11 20:00:00|2.37|0.97|2.34|0.94|2.38|0.98|2.34|0.94|0
1660248300000|2022-08-11 20:05:00|2.35|0.95|2.35|0.95|2.36|0.96|2.34|0.94|0
1660248600000|2022-08-11 20:10:00|2.36|0.96|2.36|0.96|2.36|0.96|2.34|0.94|0
1660248900000|2022-08-11 20:15:00|2.45|0.85|2.45|0.85|2.45|0.85|2.44|0.84|0
1660249200000|2022-08-11 20:20:00|2.44|0.84|2.44|0.84|2.45|0.85|2.43|0.83|0
1660249500000|2022-08-11 20:25:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1660249800000|2022-08-11 20:30:00|2.41|0.81|2.42|0.82|2.42|0.82|2.41|0.81|0
1660250100000|2022-08-11 20:35:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1660250400000|2022-08-11 20:40:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1660250700000|2022-08-11 20:45:00|2.43|0.83|2.43|0.83|2.43|0.83|2.42|0.82|0
1660251000000|2022-08-11 20:50:00|2.42|0.82|2.43|0.83|2.43|0.83|2.42|0.82|0
1660251300000|2022-08-11 20:55:00|2.42|0.82|2.42|0.82|2.42|0.82|2.42|0.82|0
1660251900000|2022-08-11 21:05:00|2.43|0.83|2.43|0.83|2.43|0.83|2.42|0.82|0
1660252500000|2022-08-11 21:15:00|2.42|0.82|2.42|0.82|2.43|0.83|2.42|0.82|0
1660252800000|2022-08-11 21:20:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1660254900000|2022-08-11 21:55:00|2.41|0.81|2.42|0.82|2.42|0.82|2.41|0.81|0
1660255200000|2022-08-11 22:00:00|2.41|0.81|2.44|0.84|2.44|0.84|2.41|0.81|0
1660255500000|2022-08-11 22:05:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1660255800000|2022-08-11 22:10:00|2.43|0.83|2.43|0.83|2.44|0.84|2.43|0.83|0
1660256100000|2022-08-11 22:15:00|2.42|0.82|2.45|0.85|2.45|0.85|2.42|0.82|0
1660256400000|2022-08-11 22:20:00|2.44|0.84|2.44|0.84|2.44|0.84|2.43|0.83|0
1660256700000|2022-08-11 22:25:00|2.45|0.85|2.45|0.85|2.45|0.85|2.44|0.84|0
1660257000000|2022-08-11 22:30:00|2.44|0.84|2.44|0.84|2.45|0.85|2.44|0.84|0
1660257300000|2022-08-11 22:35:00|2.45|0.85|2.45|0.85|2.46|0.86|2.44|0.84|0
1660257600000|2022-08-11 22:40:00|2.46|0.86|2.46|0.86|2.47|0.87|2.45|0.85|0
1660257900000|2022-08-11 22:45:00|2.47|0.87|2.45|0.85|2.47|0.87|2.45|0.85|0
1660258200000|2022-08-11 22:50:00|2.46|0.86|2.45|0.85|2.46|0.86|2.45|0.85|0
1660259100000|2022-08-11 23:05:00|2.46|0.86|2.45|0.85|2.46|0.86|2.45|0.85|0
1660259400000|2022-08-11 23:10:00|2.44|0.84|2.44|0.84|2.45|0.85|2.44|0.84|0
1660259700000|2022-08-11 23:15:00|2.45|0.85|2.45|0.85|2.45|0.85|2.45|0.85|0
1660260000000|2022-08-11 23:20:00|2.44|0.84|2.44|0.84|2.45|0.85|2.44|0.84|0
1660260300000|2022-08-11 23:25:00|2.43|0.83|2.43|0.83|2.43|0.83|2.43|0.83|0
1660260600000|2022-08-11 23:30:00|2.44|0.84|2.43|0.83|2.44|0.84|2.43|0.83|0
1660260900000|2022-08-11 23:35:00|2.44|0.84|2.43|0.83|2.44|0.84|2.43|0.83|0
1660261200000|2022-08-11 23:40:00|2.44|0.84|2.44|0.84|2.45|0.85|2.43|0.83|0
1660261500000|2022-08-11 23:45:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1660261800000|2022-08-11 23:50:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1660262100000|2022-08-11 23:55:00|2.43|0.83|2.43|0.83|2.44|0.84|2.43|0.83|0
1660262400000|2022-08-12 00:00:00|2.42|0.82|2.41|0.81|2.42|0.82|2.37|0.77|0
1660262700000|2022-08-12 00:05:00|2.42|0.82|2.44|0.84|2.44|0.84|2.42|0.82|0
1660263000000|2022-08-12 00:10:00|2.43|0.83|2.44|0.84|2.46|0.86|2.43|0.83|0
1660263300000|2022-08-12 00:15:00|2.43|0.83|2.43|0.83|2.44|0.84|2.42|0.82|0
1660263600000|2022-08-12 00:20:00|2.44|0.84|2.43|0.83|2.44|0.84|2.43|0.83|0
1660263900000|2022-08-12 00:25:00|2.44|0.84|2.44|0.84|2.45|0.85|2.43|0.83|0
1660264200000|2022-08-12 00:30:00|2.45|0.85|2.44|0.84|2.45|0.85|2.44|0.84|0
1660264500000|2022-08-12 00:35:00|2.45|0.85|2.46|0.86|2.47|0.87|2.45|0.85|0
1660265100000|2022-08-12 00:45:00|2.47|0.87|2.48|0.88|2.49|0.89|2.47|0.87|0
1660265400000|2022-08-12 00:50:00|2.49|0.89|2.47|0.87|2.49|0.89|2.47|0.87|0
1660265700000|2022-08-12 00:55:00|2.48|0.88|2.48|0.88|2.48|0.88|2.47|0.87|0
1660266000000|2022-08-12 01:00:00|2.47|0.87|2.47|0.87|2.48|0.88|2.47|0.87|0
1660266300000|2022-08-12 01:05:00|2.46|0.86|2.47|0.87|2.47|0.87|2.46|0.86|0
1660266600000|2022-08-12 01:10:00|2.46|0.86|2.48|0.88|2.48|0.88|2.46|0.86|0
1660266900000|2022-08-12 01:15:00|2.47|0.87|2.46|0.86|2.47|0.87|2.45|0.85|0
1660267200000|2022-08-12 01:20:00|2.45|0.85|2.43|0.83|2.46|0.86|2.43|0.83|0
1660267500000|2022-08-12 01:25:00|2.44|0.84|2.43|0.83|2.44|0.84|2.43|0.83|0
1660267800000|2022-08-12 01:30:00|2.42|0.82|2.42|0.82|2.43|0.83|2.42|0.82|0
1660268100000|2022-08-12 01:35:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1660268400000|2022-08-12 01:40:00|2.43|0.83|2.44|0.84|2.44|0.84|2.42|0.82|0
1660268700000|2022-08-12 01:45:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1660269000000|2022-08-12 01:50:00|2.45|0.85|2.44|0.84|2.45|0.85|2.44|0.84|0
1660269300000|2022-08-12 01:55:00|2.45|0.85|2.45|0.85|2.45|0.85|2.44|0.84|0
1660269600000|2022-08-12 02:00:00|2.44|0.84|2.44|0.84|2.45|0.85|2.43|0.83|0
1660269900000|2022-08-12 02:05:00|2.45|0.85|2.43|0.83|2.45|0.85|2.42|0.82|0
1660270200000|2022-08-12 02:10:00|2.44|0.84|2.44|0.84|2.44|0.84|2.43|0.83|0
1660270500000|2022-08-12 02:15:00|2.43|0.83|2.43|0.83|2.43|0.83|2.42|0.82|0
1660270800000|2022-08-12 02:20:00|2.42|0.82|2.42|0.82|2.43|0.83|2.42|0.82|0
1660271100000|2022-08-12 02:25:00|2.43|0.83|2.44|0.84|2.44|0.84|2.42|0.82|0
1660271400000|2022-08-12 02:30:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1660271700000|2022-08-12 02:35:00|2.43|0.83|2.43|0.83|2.43|0.83|2.42|0.82|0
1660272000000|2022-08-12 02:40:00|2.42|0.82|2.43|0.83|2.43|0.83|2.42|0.82|0
1660272300000|2022-08-12 02:45:00|2.42|0.82|2.42|0.82|2.43|0.83|2.42|0.82|0
1660272600000|2022-08-12 02:50:00|2.41|0.81|2.41|0.81|2.41|0.81|2.41|0.81|0
1660272900000|2022-08-12 02:55:00|2.4|0.8|2.41|0.81|2.41|0.81|2.4|0.8|0
1660273200000|2022-08-12 03:00:00|2.4|0.8|2.39|0.79|2.4|0.8|2.38|0.78|0
1660273500000|2022-08-12 03:05:00|2.4|0.8|2.4|0.8|2.4|0.8|2.39|0.79|0
1660274100000|2022-08-12 03:15:00|2.39|0.79|2.4|0.8|2.4|0.8|2.39|0.79|0
1660274700000|2022-08-12 03:25:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1660275000000|2022-08-12 03:30:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1660275300000|2022-08-12 03:35:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1660275600000|2022-08-12 03:40:00|2.41|0.81|2.39|0.79|2.41|0.81|2.39|0.79|0
1660275900000|2022-08-12 03:45:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1660276200000|2022-08-12 03:50:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1660276800000|2022-08-12 04:00:00|2.38|0.78|2.39|0.79|2.39|0.79|2.38|0.78|0
1660277100000|2022-08-12 04:05:00|2.38|0.78|2.38|0.78|2.39|0.79|2.38|0.78|0
1660277700000|2022-08-12 04:15:00|2.39|0.79|2.39|0.79|2.39|0.79|2.38|0.78|0
1660278300000|2022-08-12 04:25:00|2.38|0.78|2.38|0.78|2.39|0.79|2.38|0.78|0
1660278600000|2022-08-12 04:30:00|2.39|0.79|2.39|0.79|2.4|0.8|2.39|0.79|0
1660278900000|2022-08-12 04:35:00|2.38|0.78|2.38|0.78|2.39|0.79|2.38|0.78|0
1660279200000|2022-08-12 04:40:00|2.37|0.77|2.37|0.77|2.38|0.78|2.37|0.77|0
1660279500000|2022-08-12 04:45:00|2.38|0.78|2.38|0.78|2.38|0.78|2.38|0.78|0
1660279800000|2022-08-12 04:50:00|2.39|0.79|2.38|0.78|2.39|0.79|2.38|0.78|0
1660280100000|2022-08-12 04:55:00|2.39|0.79|2.39|0.79|2.39|0.79|2.39|0.79|0
1660280400000|2022-08-12 05:00:00|2.38|0.78|2.37|0.77|2.38|0.78|2.37|0.77|0
1660280700000|2022-08-12 05:05:00|2.38|0.78|2.38|0.78|2.38|0.78|2.37|0.77|0
1660281000000|2022-08-12 05:10:00|2.37|0.77|2.37|0.77|2.38|0.78|2.37|0.77|0
1660281300000|2022-08-12 05:15:00|2.38|0.78|2.38|0.78|2.39|0.79|2.37|0.77|0
1660281600000|2022-08-12 05:20:00|2.37|0.77|2.37|0.77|2.37|0.77|2.37|0.77|0
1660281900000|2022-08-12 05:25:00|2.36|0.76|2.37|0.77|2.37|0.77|2.36|0.76|0
1660282200000|2022-08-12 05:30:00|2.36|0.76|2.37|0.77|2.37|0.77|2.36|0.76|0
1660282500000|2022-08-12 05:35:00|2.36|0.76|2.37|0.77|2.38|0.78|2.36|0.76|0
1660282800000|2022-08-12 05:40:00|2.38|0.78|2.38|0.78|2.38|0.78|2.37|0.77|0
1660283100000|2022-08-12 05:45:00|2.37|0.77|2.37|0.77|2.38|0.78|2.37|0.77|0
1660283400000|2022-08-12 05:50:00|2.36|0.76|2.36|0.76|2.36|0.76|2.36|0.76|0
1660283700000|2022-08-12 05:55:00|2.35|0.75|2.35|0.75|2.36|0.76|2.35|0.75|0
1660284000000|2022-08-12 06:00:00|2.34|0.74|2.34|0.74|2.36|0.76|2.34|0.74|0
1660284300000|2022-08-12 06:05:00|2.33|0.73|2.39|0.79|2.4|0.8|2.33|0.73|0
1660284600000|2022-08-12 06:10:00|2.4|0.8|2.4|0.8|2.4|0.8|2.39|0.79|0
1660284900000|2022-08-12 06:15:00|2.41|0.81|2.41|0.81|2.41|0.81|2.41|0.81|0
1660285200000|2022-08-12 06:20:00|2.4|0.8|2.42|0.82|2.42|0.82|2.4|0.8|0
1660285500000|2022-08-12 06:25:00|2.41|0.81|2.41|0.81|2.42|0.82|2.41|0.81|0
1660285800000|2022-08-12 06:30:00|2.4|0.8|2.43|0.83|2.44|0.84|2.4|0.8|0
1660286100000|2022-08-12 06:35:00|2.44|0.84|2.44|0.84|2.44|0.84|2.43|0.83|0
1660286400000|2022-08-12 06:40:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1660286700000|2022-08-12 06:45:00|2.45|0.85|2.45|0.85|2.45|0.85|2.44|0.84|0
1660287000000|2022-08-12 06:50:00|2.44|0.84|2.44|0.84|2.44|0.84|2.44|0.84|0
1660287300000|2022-08-12 06:55:00|2.5|0.9|2.48|0.88|2.5|0.9|2.48|0.88|0
1660287600000|2022-08-12 07:00:00|2.47|0.87|2.5|0.9|2.51|0.91|2.47|0.87|0
1660287900000|2022-08-12 07:05:00|2.4|1|2.4|1|2.4|1|2.38|0.98|0
1660288200000|2022-08-12 07:10:00|2.39|0.99|2.39|0.99|2.4|1|2.37|0.97|0
1660288500000|2022-08-12 07:15:00|2.4|1|2.37|0.97|2.4|1|2.37|0.97|0
1660288800000|2022-08-12 07:20:00|2.36|0.96|2.36|0.96|2.37|0.97|2.34|0.94|0
1660289100000|2022-08-12 07:25:00|2.35|0.95|2.3|0.9|2.36|0.96|2.3|0.9|0
1660289400000|2022-08-12 07:30:00|2.31|0.91|2.3|0.9|2.32|0.92|2.3|0.9|0
1660289700000|2022-08-12 07:35:00|2.31|0.91|2.28|0.88|2.31|0.91|2.28|0.88|0
1660290000000|2022-08-12 07:40:00|2.29|0.89|2.27|0.87|2.3|0.9|2.27|0.87|0
1660290300000|2022-08-12 07:45:00|2.26|0.86|2.26|0.86|2.26|0.86|2.25|0.85|0
1660290600000|2022-08-12 07:50:00|2.25|0.85|2.23|0.83|2.25|0.85|2.23|0.83|0
1660290900000|2022-08-12 07:55:00|2.24|0.84|2.25|0.85|2.25|0.85|2.23|0.83|0
1660291200000|2022-08-12 08:00:00|2.26|0.86|2.26|0.86|2.26|0.86|2.25|0.85|0
1660291500000|2022-08-12 08:05:00|2.27|0.87|2.27|0.87|2.27|0.87|2.26|0.86|0
1660291800000|2022-08-12 08:10:00|2.28|0.88|2.26|0.86|2.28|0.88|2.26|0.86|0
1660292100000|2022-08-12 08:15:00|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1660292400000|2022-08-12 08:20:00|2.25|0.85|2.25|0.85|2.26|0.86|2.25|0.85|0
1660292700000|2022-08-12 08:25:00|2.26|0.86|2.24|0.84|2.26|0.86|2.24|0.84|0
1660293000000|2022-08-12 08:30:00|2.25|0.85|2.24|0.84|2.25|0.85|2.23|0.83|0
1660293300000|2022-08-12 08:35:00|2.25|0.85|2.24|0.84|2.25|0.85|2.23|0.83|0
1660293600000|2022-08-12 08:40:00|2.23|0.83|2.22|0.82|2.24|0.84|2.22|0.82|0
1660293900000|2022-08-12 08:45:00|2.23|0.83|2.19|0.79|2.36|0.96|2.19|0.79|0
1660294200000|2022-08-12 08:50:00|2.2|0.8|2.21|0.81|2.21|0.81|2.19|0.79|0
1660294500000|2022-08-12 08:55:00|2.22|0.82|2.23|0.83|2.23|0.83|2.21|0.81|0
1660294800000|2022-08-12 09:00:00|2.22|0.82|2.21|0.81|2.23|0.83|2.21|0.81|0
1660295100000|2022-08-12 09:05:00|2.22|0.82|2.22|0.82|2.23|0.83|2.21|0.81|0
1660295400000|2022-08-12 09:10:00|2.23|0.83|2.22|0.82|2.23|0.83|2.21|0.81|0
1660295700000|2022-08-12 09:15:00|2.21|0.81|2.22|0.82|2.22|0.82|2.21|0.81|0
1660296000000|2022-08-12 09:20:00|2.21|0.81|2.22|0.82|2.22|0.82|2.21|0.81|0
1660296300000|2022-08-12 09:25:00|2.23|0.83|2.23|0.83|2.23|0.83|2.22|0.82|0
1660296600000|2022-08-12 09:30:00|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1660296900000|2022-08-12 09:35:00|2.21|0.81|2.21|0.81|2.22|0.82|2.21|0.81|0
1660297200000|2022-08-12 09:40:00|2.2|0.8|2.21|0.81|2.21|0.81|2.2|0.8|0
1660297500000|2022-08-12 09:45:00|2.2|0.8|2.2|0.8|2.21|0.81|2.2|0.8|0
1660297800000|2022-08-12 09:50:00|2.19|0.79|2.19|0.79|2.2|0.8|2.19|0.79|0
1660298100000|2022-08-12 09:55:00|2.18|0.78|2.2|0.8|2.2|0.8|2.18|0.78|0
1660298400000|2022-08-12 10:00:00|2.21|0.81|2.23|0.83|2.23|0.83|2.2|0.8|0
1660298700000|2022-08-12 10:05:00|2.24|0.84|2.24|0.84|2.24|0.84|2.23|0.83|0
1660299000000|2022-08-12 10:10:00|2.23|0.83|2.25|0.85|2.26|0.86|2.23|0.83|0
1660299300000|2022-08-12 10:15:00|2.24|0.84|2.26|0.86|2.27|0.87|2.24|0.84|0
1660299600000|2022-08-12 10:20:00|2.27|0.87|2.27|0.87|2.28|0.88|2.27|0.87|0
1660299900000|2022-08-12 10:25:00|2.26|0.86|2.26|0.86|2.27|0.87|2.25|0.85|0
1660300200000|2022-08-12 10:30:00|2.25|0.85|2.24|0.84|2.26|0.86|2.24|0.84|0
1660300500000|2022-08-12 10:35:00|2.25|0.85|2.26|0.86|2.26|0.86|2.24|0.84|0
1660300800000|2022-08-12 10:40:00|2.25|0.85|2.26|0.86|2.27|0.87|2.25|0.85|0
1660301100000|2022-08-12 10:45:00|2.27|0.87|2.19|0.79|2.27|0.87|2.18|0.78|0
1660301400000|2022-08-12 10:50:00|2.2|0.8|2.18|0.78|2.2|0.8|2.18|0.78|0
1660301700000|2022-08-12 10:55:00|2.19|0.79|2.19|0.79|2.21|0.81|2.18|0.78|0
1660302000000|2022-08-12 11:00:00|2.2|0.8|2.23|0.83|2.23|0.83|2.2|0.8|0
1660302300000|2022-08-12 11:05:00|2.24|0.84|2.22|0.82|2.25|0.85|2.22|0.82|0
1660302600000|2022-08-12 11:10:00|2.23|0.83|2.21|0.81|2.23|0.83|2.21|0.81|0
1660302900000|2022-08-12 11:15:00|2.22|0.82|2.22|0.82|2.23|0.83|2.22|0.82|0
1660303200000|2022-08-12 11:20:00|2.23|0.83|2.23|0.83|2.24|0.84|2.22|0.82|0
1660303500000|2022-08-12 11:25:00|2.22|0.82|2.21|0.81|2.23|0.83|2.21|0.81|0
1660303800000|2022-08-12 11:30:00|2.2|0.8|2.2|0.8|2.21|0.81|2.2|0.8|0
1660304100000|2022-08-12 11:35:00|2.21|0.81|2.2|0.8|2.21|0.81|2.19|0.79|0
1660304400000|2022-08-12 11:40:00|2.21|0.81|2.21|0.81|2.21|0.81|2.2|0.8|0
1660304700000|2022-08-12 11:45:00|2.2|0.8|2.21|0.81|2.21|0.81|2.19|0.79|0
1660305000000|2022-08-12 11:50:00|2.22|0.82|2.19|0.79|2.22|0.82|2.19|0.79|0
1660305300000|2022-08-12 11:55:00|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1660305600000|2022-08-12 12:00:00|2.2|0.8|2.2|0.8|2.21|0.81|2.19|0.79|0
1660305900000|2022-08-12 12:05:00|2.21|0.81|2.19|0.79|2.21|0.81|2.19|0.79|0
1660306200000|2022-08-12 12:10:00|2.18|0.78|2.19|0.79|2.2|0.8|2.18|0.78|0
1660306500000|2022-08-12 12:15:00|2.18|0.78|2.15|0.75|2.18|0.78|2.15|0.75|0
1660306800000|2022-08-12 12:20:00|2.16|0.76|2.15|0.75|2.16|0.76|2.14|0.74|0
1660307100000|2022-08-12 12:25:00|2.16|0.76|2.16|0.76|2.16|0.76|2.15|0.75|0
1660307400000|2022-08-12 12:30:00|2.15|0.75|2.14|0.74|2.16|0.76|2.13|0.73|0
1660307700000|2022-08-12 12:35:00|2.13|0.73|2.13|0.73|2.14|0.74|2.13|0.73|0
1660308000000|2022-08-12 12:40:00|2.14|0.74|2.16|0.76|2.16|0.76|2.14|0.74|0
1660308300000|2022-08-12 12:45:00|2.17|0.77|2.14|0.74|2.17|0.77|2.14|0.74|0
1660308600000|2022-08-12 12:50:00|2.13|0.73|2.14|0.74|2.14|0.74|2.13|0.73|0
1660308900000|2022-08-12 12:55:00|2.15|0.75|2.13|0.73|2.15|0.75|2.13|0.73|0
1660309200000|2022-08-12 13:00:00|2.12|0.72|2.12|0.72|2.13|0.73|2.11|0.71|0
1660309500000|2022-08-12 13:05:00|2.11|0.71|2.13|0.73|2.13|0.73|2.11|0.71|0
1660309800000|2022-08-12 13:10:00|2.14|0.74|2.09|0.69|2.14|0.74|2.09|0.69|0
1660310100000|2022-08-12 13:15:00|2.1|0.7|2.11|0.71|2.12|0.72|2.1|0.7|0
1660310400000|2022-08-12 13:20:00|2.12|0.72|2.12|0.72|2.12|0.72|2.11|0.71|0
1660310700000|2022-08-12 13:25:00|2.11|0.71|2.13|0.73|2.13|0.73|2.11|0.71|0
1660311000000|2022-08-12 13:30:00|2.12|0.72|2.15|0.75|2.17|0.77|2.1|0.7|0
1660311300000|2022-08-12 13:35:00|2.14|0.74|2.13|0.73|2.19|0.79|2.13|0.73|0
1660311600000|2022-08-12 13:40:00|2.12|0.72|2.08|0.68|2.12|0.72|2.07|0.67|0
1660311900000|2022-08-12 13:45:00|2.09|0.69|2.16|0.76|2.16|0.76|2.08|0.68|0
1660312200000|2022-08-12 13:50:00|2.15|0.75|2.12|0.72|2.16|0.76|2.1|0.7|0
1660312500000|2022-08-12 13:55:00|2.13|0.73|2.09|0.69|2.14|0.74|2.09|0.69|0
1660312800000|2022-08-12 14:00:00|2.14|0.74|2.17|0.77|2.22|0.82|2.13|0.73|0
1660313100000|2022-08-12 14:05:00|2.16|0.76|2.14|0.74|2.21|0.81|2.12|0.72|0
1660313400000|2022-08-12 14:10:00|2.15|0.75|2.17|0.77|2.18|0.78|2.11|0.71|0
1660313700000|2022-08-12 14:15:00|2.16|0.76|1.97|0.57|2.19|0.79|1.97|0.57|0
1660314000000|2022-08-12 14:20:00|1.96|0.56|2|0.6|2|0.6|1.96|0.56|0
1660314300000|2022-08-12 14:25:00|1.99|0.59|1.99|0.59|2.03|0.63|1.99|0.59|0
1660314600000|2022-08-12 14:30:00|2|0.6|1.99|0.59|2.02|0.62|1.98|0.58|0
1660314900000|2022-08-12 14:35:00|2|0.6|2.03|0.63|2.04|0.64|1.97|0.57|0
1660315200000|2022-08-12 14:40:00|2.02|0.62|2.03|0.63|2.05|0.65|2.02|0.62|0
1660315500000|2022-08-12 14:45:00|2.02|0.62|2.04|0.64|2.05|0.65|2.02|0.62|0
1660315800000|2022-08-12 14:50:00|2.03|0.63|1.98|0.58|2.04|0.64|1.97|0.57|0
1660316100000|2022-08-12 14:55:00|1.99|0.59|1.97|0.57|1.99|0.59|1.96|0.56|0
1660316400000|2022-08-12 15:00:00|1.96|0.56|1.93|0.53|1.97|0.57|1.9|0.5|0
1660316700000|2022-08-12 15:05:00|1.92|0.52|1.94|0.54|1.96|0.56|1.92|0.52|0
1660317000000|2022-08-12 15:10:00|1.95|0.55|1.92|0.52|1.95|0.55|1.92|0.52|0
1660317300000|2022-08-12 15:15:00|1.93|0.53|1.95|0.55|1.95|0.55|1.88|0.48|0
1660317600000|2022-08-12 15:20:00|1.94|0.54|1.94|0.54|1.94|0.54|1.93|0.53|0
1660317900000|2022-08-12 15:25:00|1.93|0.53|2.01|0.61|2.01|0.61|1.92|0.52|0
1660318200000|2022-08-12 15:30:00|2.02|0.62|2|0.6|2.02|0.62|2|0.6|0
1660318500000|2022-08-12 15:35:00|2.01|0.61|2|0.6|2.01|0.61|1.98|0.58|0
1660318800000|2022-08-12 15:40:00|2.01|0.61|1.98|0.58|2.02|0.62|1.98|0.58|0
1660319100000|2022-08-12 15:45:00|1.99|0.59|2.01|0.61|2.01|0.61|1.97|0.57|0
1660319400000|2022-08-12 15:50:00|2|0.6|2|0.6|2.02|0.62|2|0.6|0
1660319700000|2022-08-12 15:55:00|1.99|0.59|2.01|0.61|2.01|0.61|1.99|0.59|0
1660320000000|2022-08-12 16:00:00|2|0.6|1.98|0.58|2|0.6|1.98|0.58|0
1660320300000|2022-08-12 16:05:00|1.99|0.59|1.97|0.57|1.99|0.59|1.97|0.57|0
1660320600000|2022-08-12 16:10:00|1.96|0.56|1.98|0.58|1.98|0.58|1.95|0.55|0
1660320900000|2022-08-12 16:15:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1660321200000|2022-08-12 16:20:00|1.97|0.57|1.95|0.55|1.97|0.57|1.94|0.54|0
1660321500000|2022-08-12 16:25:00|1.96|0.56|1.94|0.54|1.96|0.56|1.94|0.54|0
1660321800000|2022-08-12 16:30:00|1.95|0.55|1.95|0.55|1.96|0.56|1.94|0.54|0
1660322100000|2022-08-12 16:35:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1660322400000|2022-08-12 16:40:00|1.96|0.56|1.94|0.54|1.96|0.56|1.94|0.54|0
1660322700000|2022-08-12 16:45:00|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1660323000000|2022-08-12 16:50:00|1.95|0.55|1.94|0.54|1.95|0.55|1.93|0.53|0
1660323300000|2022-08-12 16:55:00|1.95|0.55|1.95|0.55|1.95|0.55|1.94|0.54|0
1660323600000|2022-08-12 17:00:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1660323900000|2022-08-12 17:05:00|1.94|0.54|1.92|0.52|1.95|0.55|1.92|0.52|0
1660324200000|2022-08-12 17:10:00|1.93|0.53|1.93|0.53|1.93|0.53|1.92|0.52|0
1660324500000|2022-08-12 17:15:00|1.92|0.52|1.92|0.52|1.93|0.53|1.92|0.52|0
1660324800000|2022-08-12 17:20:00|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1660325100000|2022-08-12 17:25:00|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1660325400000|2022-08-12 17:30:00|1.91|0.51|1.91|0.51|1.92|0.52|1.9|0.5|0
1660325700000|2022-08-12 17:35:00|1.9|0.5|1.91|0.51|1.92|0.52|1.9|0.5|0
1660326000000|2022-08-12 17:40:00|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1660326300000|2022-08-12 17:45:00|1.9|0.5|1.9|0.5|1.91|0.51|1.9|0.5|0
1660326600000|2022-08-12 17:50:00|1.89|0.49|1.89|0.49|1.89|0.49|1.88|0.48|0
1660326900000|2022-08-12 17:55:00|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1660327200000|2022-08-12 18:00:00|1.97|0.57|2|0.6|2.01|0.61|1.97|0.57|0
1660327500000|2022-08-12 18:05:00|2.01|0.61|2.01|0.61|2.01|0.61|2|0.6|0
1660327800000|2022-08-12 18:10:00|2|0.6|1.99|0.59|2.01|0.61|1.99|0.59|0
1660328100000|2022-08-12 18:15:00|2|0.6|1.99|0.59|2|0.6|1.98|0.58|0
1660328400000|2022-08-12 18:20:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1660328700000|2022-08-12 18:25:00|2|0.6|1.97|0.57|2|0.6|1.97|0.57|0
1660329000000|2022-08-12 18:30:00|1.96|0.56|1.92|0.52|1.96|0.56|1.92|0.52|0
1660329300000|2022-08-12 18:35:00|1.93|0.53|1.94|0.54|1.95|0.55|1.93|0.53|0
1660329600000|2022-08-12 18:40:00|1.95|0.55|1.93|0.53|1.95|0.55|1.93|0.53|0
1660329900000|2022-08-12 18:45:00|1.94|0.54|1.93|0.53|1.94|0.54|1.93|0.53|0
1660330200000|2022-08-12 18:50:00|1.92|0.52|1.94|0.54|1.94|0.54|1.92|0.52|0
1660330500000|2022-08-12 18:55:00|1.95|0.55|1.93|0.53|1.95|0.55|1.93|0.53|0
1660330800000|2022-08-12 19:00:00|1.94|0.54|1.92|0.52|1.94|0.54|1.91|0.51|0
1660331100000|2022-08-12 19:05:00|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1660331400000|2022-08-12 19:10:00|1.89|0.49|1.88|0.48|1.89|0.49|1.87|0.47|0
1660331700000|2022-08-12 19:15:00|1.89|0.49|1.88|0.48|1.89|0.49|1.87|0.47|0
1660332000000|2022-08-12 19:20:00|1.89|0.49|1.9|0.5|1.91|0.51|1.88|0.48|0
1660332300000|2022-08-12 19:25:00|1.96|0.56|1.96|0.56|1.99|0.59|1.9|0.5|0
1660332600000|2022-08-12 19:30:00|1.97|0.57|1.98|0.58|1.98|0.58|1.96|0.56|0
1660332900000|2022-08-12 19:35:00|1.97|0.57|1.81|0.41|1.98|0.58|1.78|0.38|0
1660333200000|2022-08-12 19:40:00|1.8|0.4|1.79|0.39|1.81|0.41|1.78|0.38|0
1660333500000|2022-08-12 19:45:00|1.8|0.4|1.79|0.39|1.81|0.41|1.79|0.39|0
1660333800000|2022-08-12 19:50:00|1.78|0.38|1.84|0.44|1.84|0.44|1.78|0.38|0
1660334100000|2022-08-12 19:55:00|1.83|0.43|1.81|0.41|1.84|0.44|1.8|0.4|0
1660334400000|2022-08-12 20:00:00|1.82|0.42|1.82|0.42|1.82|0.42|1.81|0.41|0
1660334700000|2022-08-12 20:05:00|1.85|0.45|1.88|0.48|1.88|0.48|1.85|0.45|0
1660335000000|2022-08-12 20:10:00|1.87|0.47|1.87|0.47|1.88|0.48|1.87|0.47|0
1660523700000|2022-08-15 00:35:00|1.96|0.36|1.96|0.36|1.96|0.36|1.96|0.36|0
1660524000000|2022-08-15 00:40:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1660524300000|2022-08-15 00:45:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1660524600000|2022-08-15 00:50:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1660524900000|2022-08-15 00:55:00|1.96|0.36|1.96|0.36|1.96|0.36|1.96|0.36|0
1660525200000|2022-08-15 01:00:00|1.95|0.35|1.96|0.36|1.97|0.37|1.95|0.35|0
1660525500000|2022-08-15 01:05:00|1.97|0.37|1.97|0.37|1.97|0.37|1.96|0.36|0
1660525800000|2022-08-15 01:10:00|1.98|0.38|1.98|0.38|1.98|0.38|1.97|0.37|0
1660526100000|2022-08-15 01:15:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1660526400000|2022-08-15 01:20:00|1.98|0.38|1.96|0.36|1.98|0.38|1.96|0.36|0
1660527000000|2022-08-15 01:30:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1660527300000|2022-08-15 01:35:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1660527600000|2022-08-15 01:40:00|1.94|0.34|1.93|0.33|1.95|0.35|1.93|0.33|0
1660527900000|2022-08-15 01:45:00|1.94|0.34|1.93|0.33|1.94|0.34|1.92|0.32|0
1660528200000|2022-08-15 01:50:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1660528500000|2022-08-15 01:55:00|1.92|0.32|1.92|0.32|1.93|0.33|1.92|0.32|0
1660528800000|2022-08-15 02:00:00|1.93|0.33|1.94|0.34|1.94|0.34|1.92|0.32|0
1660529400000|2022-08-15 02:10:00|1.95|0.35|1.96|0.36|1.96|0.36|1.95|0.35|0
1660529700000|2022-08-15 02:15:00|1.97|0.37|1.97|0.37|1.97|0.37|1.96|0.36|0
1660530000000|2022-08-15 02:20:00|1.96|0.36|1.96|0.36|1.97|0.37|1.96|0.36|0
1660530600000|2022-08-15 02:30:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1660531800000|2022-08-15 02:50:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1660532100000|2022-08-15 02:55:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1660532400000|2022-08-15 03:00:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1660532700000|2022-08-15 03:05:00|1.97|0.37|1.96|0.36|1.97|0.37|1.95|0.35|0
1660533000000|2022-08-15 03:10:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1660533300000|2022-08-15 03:15:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1660533600000|2022-08-15 03:20:00|1.95|0.35|1.95|0.35|1.95|0.35|1.94|0.34|0
1660533900000|2022-08-15 03:25:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1660534500000|2022-08-15 03:35:00|1.95|0.35|1.95|0.35|1.95|0.35|1.94|0.34|0
1660534800000|2022-08-15 03:40:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1660535100000|2022-08-15 03:45:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1660536000000|2022-08-15 04:00:00|1.93|0.33|1.94|0.34|1.94|0.34|1.93|0.33|0
1660536900000|2022-08-15 04:15:00|1.93|0.33|1.93|0.33|1.94|0.34|1.93|0.33|0
1660537200000|2022-08-15 04:20:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1660537800000|2022-08-15 04:30:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1660538700000|2022-08-15 04:45:00|1.96|0.36|1.96|0.36|1.96|0.36|1.96|0.36|0
1660539600000|2022-08-15 05:00:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1660539900000|2022-08-15 05:05:00|1.94|0.34|1.96|0.36|1.96|0.36|1.94|0.34|0
1660540200000|2022-08-15 05:10:00|1.95|0.35|1.96|0.36|1.96|0.36|1.95|0.35|0
1660541100000|2022-08-15 05:25:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1660541400000|2022-08-15 05:30:00|1.97|0.37|1.98|0.38|1.98|0.38|1.96|0.36|0
1660541700000|2022-08-15 05:35:00|1.97|0.37|1.97|0.37|1.97|0.37|1.97|0.37|0
1660542000000|2022-08-15 05:40:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1660542300000|2022-08-15 05:45:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1660542600000|2022-08-15 05:50:00|1.96|0.36|1.96|0.36|1.96|0.36|1.96|0.36|0
1660542900000|2022-08-15 05:55:00|1.95|0.35|1.95|0.35|1.95|0.35|1.95|0.35|0
1660543200000|2022-08-15 06:00:00|1.94|0.34|1.94|0.34|1.96|0.36|1.94|0.34|0
1660543500000|2022-08-15 06:05:00|1.95|0.35|1.95|0.35|1.95|0.35|1.94|0.34|0
1660543800000|2022-08-15 06:10:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1660544100000|2022-08-15 06:15:00|1.94|0.34|1.94|0.34|1.94|0.34|1.94|0.34|0
1660544400000|2022-08-15 06:20:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1660544700000|2022-08-15 06:25:00|1.95|0.35|1.96|0.36|1.96|0.36|1.94|0.34|0
1660545600000|2022-08-15 06:40:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1660546200000|2022-08-15 06:50:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1660546500000|2022-08-15 06:55:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1660546800000|2022-08-15 07:00:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1660547100000|2022-08-15 07:05:00|1.86|0.46|1.88|0.48|1.88|0.48|1.86|0.46|0
1660547400000|2022-08-15 07:10:00|1.89|0.49|1.9|0.5|1.9|0.5|1.88|0.48|0
1660547700000|2022-08-15 07:15:00|1.89|0.49|1.91|0.51|1.91|0.51|1.89|0.49|0
1660548000000|2022-08-15 07:20:00|1.9|0.5|1.92|0.52|1.92|0.52|1.9|0.5|0
1660548300000|2022-08-15 07:25:00|1.91|0.51|1.91|0.51|1.92|0.52|1.91|0.51|0
1660548600000|2022-08-15 07:30:00|1.92|0.52|1.91|0.51|1.92|0.52|1.9|0.5|0
1660548900000|2022-08-15 07:35:00|1.92|0.52|1.94|0.54|1.94|0.54|1.92|0.52|0
1660549200000|2022-08-15 07:40:00|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1660549500000|2022-08-15 07:45:00|1.93|0.53|1.86|0.46|1.93|0.53|1.86|0.46|0
1660549800000|2022-08-15 07:50:00|1.89|0.49|1.88|0.48|1.9|0.5|1.88|0.48|0
1660550100000|2022-08-15 07:55:00|1.89|0.49|1.9|0.5|1.9|0.5|1.88|0.48|0
1660550400000|2022-08-15 08:00:00|1.89|0.49|1.88|0.48|1.89|0.49|1.88|0.48|0
1660550700000|2022-08-15 08:05:00|1.87|0.47|1.87|0.47|1.88|0.48|1.86|0.46|0
1660551000000|2022-08-15 08:10:00|1.88|0.48|1.88|0.48|1.88|0.48|1.87|0.47|0
1660551300000|2022-08-15 08:15:00|1.87|0.47|1.88|0.48|1.89|0.49|1.87|0.47|0
1660551600000|2022-08-15 08:20:00|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1660551900000|2022-08-15 08:25:00|1.87|0.47|1.87|0.47|1.88|0.48|1.87|0.47|0
1660552200000|2022-08-15 08:30:00|1.86|0.46|1.86|0.46|1.87|0.47|1.86|0.46|0
1660552500000|2022-08-15 08:35:00|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1660552800000|2022-08-15 08:40:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1660553100000|2022-08-15 08:45:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1660553400000|2022-08-15 08:50:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1660553700000|2022-08-15 08:55:00|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1660554600000|2022-08-15 09:10:00|1.87|0.47|1.87|0.47|1.87|0.47|1.87|0.47|0
1660554900000|2022-08-15 09:15:00|1.88|0.48|1.88|0.48|1.89|0.49|1.88|0.48|0
1660555200000|2022-08-15 09:20:00|1.89|0.49|1.89|0.49|1.9|0.5|1.89|0.49|0
1660555500000|2022-08-15 09:25:00|1.9|0.5|1.9|0.5|1.9|0.5|1.89|0.49|0
1660555800000|2022-08-15 09:30:00|1.89|0.49|1.91|0.51|1.91|0.51|1.89|0.49|0
1660556100000|2022-08-15 09:35:00|1.9|0.5|1.91|0.51|1.92|0.52|1.9|0.5|0
1660556400000|2022-08-15 09:40:00|1.9|0.5|1.9|0.5|1.91|0.51|1.9|0.5|0
1660556700000|2022-08-15 09:45:00|1.89|0.49|1.89|0.49|1.9|0.5|1.89|0.49|0
1660557000000|2022-08-15 09:50:00|1.88|0.48|1.88|0.48|1.89|0.49|1.88|0.48|0
1660557600000|2022-08-15 10:00:00|1.87|0.47|1.88|0.48|1.89|0.49|1.87|0.47|0
1660557900000|2022-08-15 10:05:00|1.89|0.49|1.89|0.49|1.89|0.49|1.88|0.48|0
1660558200000|2022-08-15 10:10:00|1.88|0.48|1.88|0.48|1.9|0.5|1.88|0.48|0
1660558500000|2022-08-15 10:15:00|1.89|0.49|1.88|0.48|1.89|0.49|1.88|0.48|0
1660558800000|2022-08-15 10:20:00|1.89|0.49|1.9|0.5|1.9|0.5|1.88|0.48|0
1660559100000|2022-08-15 10:25:00|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1660559400000|2022-08-15 10:30:00|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1660559700000|2022-08-15 10:35:00|1.89|0.49|1.89|0.49|1.9|0.5|1.89|0.49|0
1660560000000|2022-08-15 10:40:00|1.88|0.48|1.88|0.48|1.89|0.49|1.88|0.48|0
1660560300000|2022-08-15 10:45:00|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1660560600000|2022-08-15 10:50:00|1.87|0.47|1.87|0.47|1.87|0.47|1.87|0.47|0
1660560900000|2022-08-15 10:55:00|1.86|0.46|1.86|0.46|1.87|0.47|1.86|0.46|0
1660561200000|2022-08-15 11:00:00|1.87|0.47|1.86|0.46|1.87|0.47|1.85|0.45|0
1660561500000|2022-08-15 11:05:00|1.85|0.45|1.85|0.45|1.86|0.46|1.85|0.45|0
1660561800000|2022-08-15 11:10:00|1.86|0.46|1.86|0.46|1.86|0.46|1.85|0.45|0
1660562400000|2022-08-15 11:20:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1660562700000|2022-08-15 11:25:00|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1660563000000|2022-08-15 11:30:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1660563300000|2022-08-15 11:35:00|1.86|0.46|1.86|0.46|1.87|0.47|1.86|0.46|0
1660563600000|2022-08-15 11:40:00|1.87|0.47|1.88|0.48|1.88|0.48|1.86|0.46|0
1660563900000|2022-08-15 11:45:00|1.87|0.47|1.9|0.5|1.9|0.5|1.87|0.47|0
1660564200000|2022-08-15 11:50:00|1.89|0.49|1.91|0.51|1.91|0.51|1.89|0.49|0
1660564500000|2022-08-15 11:55:00|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1660564800000|2022-08-15 12:00:00|1.9|0.5|1.91|0.51|1.91|0.51|1.89|0.49|0
1660565100000|2022-08-15 12:05:00|1.9|0.5|1.9|0.5|1.91|0.51|1.9|0.5|0
1660565400000|2022-08-15 12:10:00|1.91|0.51|1.89|0.49|1.92|0.52|1.89|0.49|0
1660565700000|2022-08-15 12:15:00|1.88|0.48|1.88|0.48|1.89|0.49|1.87|0.47|0
1660566000000|2022-08-15 12:20:00|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1660566300000|2022-08-15 12:25:00|1.87|0.47|1.86|0.46|1.88|0.48|1.86|0.46|0
1660566600000|2022-08-15 12:30:00|1.87|0.47|1.88|0.48|1.88|0.48|1.86|0.46|0
1660566900000|2022-08-15 12:35:00|1.89|0.49|1.88|0.48|1.9|0.5|1.88|0.48|0
1660567200000|2022-08-15 12:40:00|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1660567500000|2022-08-15 12:45:00|1.89|0.49|2|0.6|2|0.6|1.88|0.48|0
1660567800000|2022-08-15 12:50:00|2.01|0.61|2|0.6|2.01|0.61|1.99|0.59|0
1660568100000|2022-08-15 12:55:00|2.01|0.61|2.01|0.61|2.01|0.61|2|0.6|0
1660568400000|2022-08-15 13:00:00|2|0.6|1.98|0.58|2|0.6|1.98|0.58|0
1660568700000|2022-08-15 13:05:00|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1660569000000|2022-08-15 13:10:00|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1660569300000|2022-08-15 13:15:00|1.98|0.58|1.97|0.57|1.98|0.58|1.96|0.56|0
1660569600000|2022-08-15 13:20:00|1.96|0.56|1.96|0.56|1.97|0.57|1.96|0.56|0
1660569900000|2022-08-15 13:25:00|1.95|0.55|1.94|0.54|1.96|0.56|1.94|0.54|0
1660570200000|2022-08-15 13:30:00|1.93|0.53|1.89|0.49|1.94|0.54|1.89|0.49|0
1660570500000|2022-08-15 13:35:00|1.9|0.5|1.88|0.48|1.9|0.5|1.87|0.47|0
1660570800000|2022-08-15 13:40:00|1.87|0.47|1.89|0.49|1.91|0.51|1.87|0.47|0
1660571100000|2022-08-15 13:45:00|1.88|0.48|1.87|0.47|1.88|0.48|1.85|0.45|0
1660571400000|2022-08-15 13:50:00|1.86|0.46|1.8|0.4|1.86|0.46|1.79|0.39|0
1660571700000|2022-08-15 13:55:00|1.79|0.39|1.78|0.38|1.8|0.4|1.76|0.36|0
1660572000000|2022-08-15 14:00:00|1.79|0.39|1.8|0.4|1.82|0.42|1.78|0.38|0
1660572300000|2022-08-15 14:05:00|1.81|0.41|1.81|0.41|1.82|0.42|1.79|0.39|0
1660572600000|2022-08-15 14:10:00|1.8|0.4|1.85|0.45|1.85|0.45|1.8|0.4|0
1660572900000|2022-08-15 14:15:00|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1660573200000|2022-08-15 14:20:00|1.86|0.46|1.89|0.49|1.96|0.56|1.83|0.43|0
1660573500000|2022-08-15 14:25:00|1.9|0.5|1.85|0.45|1.93|0.53|1.84|0.44|0
1660573800000|2022-08-15 14:30:00|1.84|0.44|1.81|0.41|1.85|0.45|1.81|0.41|0
1660574100000|2022-08-15 14:35:00|1.82|0.42|1.84|0.44|1.84|0.44|1.81|0.41|0
1660574400000|2022-08-15 14:40:00|1.83|0.43|1.83|0.43|1.84|0.44|1.81|0.41|0
1660574700000|2022-08-15 14:45:00|1.82|0.42|1.85|0.45|1.86|0.46|1.82|0.42|0
1660575000000|2022-08-15 14:50:00|1.86|0.46|1.8|0.4|1.86|0.46|1.79|0.39|0
1660575300000|2022-08-15 14:55:00|1.81|0.41|1.81|0.41|1.82|0.42|1.8|0.4|0
1660575600000|2022-08-15 15:00:00|1.82|0.42|1.8|0.4|1.83|0.43|1.8|0.4|0
1660575900000|2022-08-15 15:05:00|1.79|0.39|1.81|0.41|1.82|0.42|1.78|0.38|0
1660576200000|2022-08-15 15:10:00|1.82|0.42|1.82|0.42|1.84|0.44|1.81|0.41|0
1660576500000|2022-08-15 15:15:00|1.81|0.41|1.8|0.4|1.82|0.42|1.8|0.4|0
1660576800000|2022-08-15 15:20:00|1.81|0.41|1.76|0.36|1.81|0.41|1.75|0.35|0
1660577100000|2022-08-15 15:25:00|1.75|0.35|1.75|0.35|1.77|0.37|1.75|0.35|0
1660577400000|2022-08-15 15:30:00|1.74|0.34|1.71|0.31|1.75|0.35|1.71|0.31|0
1660577700000|2022-08-15 15:35:00|1.7|0.3|1.69|0.29|1.71|0.31|1.69|0.29|0
1660578000000|2022-08-15 15:40:00|1.7|0.3|1.66|0.26|1.7|0.3|1.66|0.26|0
1660578300000|2022-08-15 15:45:00|1.65|0.25|1.63|0.23|1.66|0.26|1.63|0.23|0
1660578600000|2022-08-15 15:50:00|1.62|0.22|1.62|0.22|1.63|0.23|1.61|0.21|0
1660578900000|2022-08-15 15:55:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1660579200000|2022-08-15 16:00:00|1.63|0.23|1.62|0.22|1.64|0.24|1.62|0.22|0
1660579500000|2022-08-15 16:05:00|1.61|0.21|1.63|0.23|1.63|0.23|1.61|0.21|0
1660579800000|2022-08-15 16:10:00|1.62|0.22|1.61|0.21|1.63|0.23|1.6|0.2|0
1660580100000|2022-08-15 16:15:00|1.6|0.2|1.7|0.3|1.72|0.32|1.59|0.19|0
1660580400000|2022-08-15 16:20:00|1.71|0.31|1.7|0.3|1.71|0.31|1.7|0.3|0
1660580700000|2022-08-15 16:25:00|1.69|0.29|1.69|0.29|1.7|0.3|1.68|0.28|0
1660581000000|2022-08-15 16:30:00|1.68|0.28|1.67|0.27|1.69|0.29|1.67|0.27|0
1660581300000|2022-08-15 16:35:00|1.68|0.28|1.68|0.28|1.68|0.28|1.67|0.27|0
1660581600000|2022-08-15 16:40:00|1.69|0.29|1.67|0.27|1.69|0.29|1.67|0.27|0
1660581900000|2022-08-15 16:45:00|1.68|0.28|1.7|0.3|1.7|0.3|1.68|0.28|0
1660582200000|2022-08-15 16:50:00|1.69|0.29|1.69|0.29|1.7|0.3|1.68|0.28|0
1660582500000|2022-08-15 16:55:00|1.68|0.28|1.68|0.28|1.69|0.29|1.67|0.27|0
1660582800000|2022-08-15 17:00:00|1.69|0.29|1.69|0.29|1.7|0.3|1.68|0.28|0
1660583100000|2022-08-15 17:05:00|1.68|0.28|1.67|0.27|1.69|0.29|1.67|0.27|0
1660583400000|2022-08-15 17:10:00|1.68|0.28|1.69|0.29|1.69|0.29|1.67|0.27|0
1660583700000|2022-08-15 17:15:00|1.68|0.28|1.7|0.3|1.7|0.3|1.68|0.28|0
1660584000000|2022-08-15 17:20:00|1.71|0.31|1.69|0.29|1.71|0.31|1.69|0.29|0
1660584300000|2022-08-15 17:25:00|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1660584600000|2022-08-15 17:30:00|1.68|0.28|1.7|0.3|1.7|0.3|1.68|0.28|0
1660584900000|2022-08-15 17:35:00|1.69|0.29|1.72|0.32|1.72|0.32|1.69|0.29|0
1660585200000|2022-08-15 17:40:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1660585500000|2022-08-15 17:45:00|1.72|0.32|1.7|0.3|1.72|0.32|1.7|0.3|0
1660585800000|2022-08-15 17:50:00|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1660586100000|2022-08-15 17:55:00|1.69|0.29|1.69|0.29|1.7|0.3|1.69|0.29|0
1660586400000|2022-08-15 18:00:00|1.7|0.3|1.69|0.29|1.7|0.3|1.69|0.29|0
1660586700000|2022-08-15 18:05:00|1.7|0.3|1.71|0.31|1.71|0.31|1.69|0.29|0
1660587000000|2022-08-15 18:10:00|1.7|0.3|1.71|0.31|1.72|0.32|1.7|0.3|0
1660587300000|2022-08-15 18:15:00|1.7|0.3|1.69|0.29|1.7|0.3|1.69|0.29|0
1660587600000|2022-08-15 18:20:00|1.68|0.28|1.69|0.29|1.7|0.3|1.68|0.28|0
1660587900000|2022-08-15 18:25:00|1.7|0.3|1.68|0.28|1.7|0.3|1.68|0.28|0
1660588200000|2022-08-15 18:30:00|1.69|0.29|1.67|0.27|1.69|0.29|1.67|0.27|0
1660588500000|2022-08-15 18:35:00|1.68|0.28|1.66|0.26|1.68|0.28|1.66|0.26|0
1660588800000|2022-08-15 18:40:00|1.67|0.27|1.67|0.27|1.68|0.28|1.66|0.26|0
1660589100000|2022-08-15 18:45:00|1.68|0.28|1.66|0.26|1.68|0.28|1.66|0.26|0
1660589400000|2022-08-15 18:50:00|1.67|0.27|1.66|0.26|1.67|0.27|1.66|0.26|0
1660590000000|2022-08-15 19:00:00|1.65|0.25|1.66|0.26|1.67|0.27|1.65|0.25|0
1660590300000|2022-08-15 19:05:00|1.67|0.27|1.67|0.27|1.68|0.28|1.66|0.26|0
1660590600000|2022-08-15 19:10:00|1.68|0.28|1.67|0.27|1.68|0.28|1.66|0.26|0
1660590900000|2022-08-15 19:15:00|1.66|0.26|1.65|0.25|1.67|0.27|1.65|0.25|0
1660591200000|2022-08-15 19:20:00|1.64|0.24|1.64|0.24|1.65|0.25|1.64|0.24|0
1660591500000|2022-08-15 19:25:00|1.65|0.25|1.64|0.24|1.66|0.26|1.64|0.24|0
1660591800000|2022-08-15 19:30:00|1.65|0.25|1.66|0.26|1.68|0.28|1.64|0.24|0
1660592100000|2022-08-15 19:35:00|1.67|0.27|1.67|0.27|1.68|0.28|1.67|0.27|0
1660592400000|2022-08-15 19:40:00|1.68|0.28|1.68|0.28|1.68|0.28|1.67|0.27|0
1660592700000|2022-08-15 19:45:00|1.67|0.27|1.66|0.26|1.68|0.28|1.66|0.26|0
1660593000000|2022-08-15 19:50:00|1.67|0.27|1.69|0.29|1.69|0.29|1.66|0.26|0
1660593300000|2022-08-15 19:55:00|1.7|0.3|1.69|0.29|1.7|0.3|1.68|0.28|0
1660593600000|2022-08-15 20:00:00|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1660593900000|2022-08-15 20:05:00|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1660594200000|2022-08-15 20:10:00|1.69|0.29|1.7|0.3|1.71|0.31|1.69|0.29|0
1660594500000|2022-08-15 20:15:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1660594800000|2022-08-15 20:20:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1660595100000|2022-08-15 20:25:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1660595700000|2022-08-15 20:35:00|1.79|0.19|1.8|0.2|1.8|0.2|1.79|0.19|0
1660596000000|2022-08-15 20:40:00|1.79|0.19|1.79|0.19|1.79|0.19|1.79|0.19|0
1660596300000|2022-08-15 20:45:00|1.8|0.2|1.8|0.2|1.8|0.2|1.79|0.19|0
1660596600000|2022-08-15 20:50:00|1.81|0.21|1.81|0.21|1.81|0.21|1.81|0.21|0
1660596900000|2022-08-15 20:55:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1660600800000|2022-08-15 22:00:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1660601100000|2022-08-15 22:05:00|1.81|0.21|1.81|0.21|1.81|0.21|1.81|0.21|0
1660601400000|2022-08-15 22:10:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1660601700000|2022-08-15 22:15:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1660602000000|2022-08-15 22:20:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1660602300000|2022-08-15 22:25:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1660603800000|2022-08-15 22:50:00|1.81|0.21|1.81|0.21|1.81|0.21|1.81|0.21|0
1660604100000|2022-08-15 22:55:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1660604400000|2022-08-15 23:00:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1660604700000|2022-08-15 23:05:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1660606800000|2022-08-15 23:40:00|1.79|0.19|1.8|0.2|1.8|0.2|1.79|0.19|0
1660607100000|2022-08-15 23:45:00|1.79|0.19|1.79|0.19|1.8|0.2|1.79|0.19|0
1660607400000|2022-08-15 23:50:00|1.78|0.18|1.78|0.18|1.79|0.19|1.78|0.18|0
1660607700000|2022-08-15 23:55:00|1.79|0.19|1.79|0.19|1.79|0.19|1.78|0.18|0
1660608000000|2022-08-16 00:00:00|1.8|0.2|1.81|0.21|1.82|0.22|1.79|0.19|0
1660608300000|2022-08-16 00:05:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1660608600000|2022-08-16 00:10:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1660608900000|2022-08-16 00:15:00|1.81|0.21|1.81|0.21|1.81|0.21|1.81|0.21|0
1660609500000|2022-08-16 00:25:00|1.8|0.2|1.81|0.21|1.81|0.21|1.8|0.2|0
1660609800000|2022-08-16 00:30:00|1.8|0.2|1.81|0.21|1.81|0.21|1.8|0.2|0
1660610100000|2022-08-16 00:35:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1660611600000|2022-08-16 01:00:00|1.79|0.19|1.8|0.2|1.8|0.2|1.79|0.19|0
1660611900000|2022-08-16 01:05:00|1.79|0.19|1.8|0.2|1.8|0.2|1.79|0.19|0
1660612200000|2022-08-16 01:10:00|1.79|0.19|1.8|0.2|1.8|0.2|1.79|0.19|0
1660612500000|2022-08-16 01:15:00|1.79|0.19|1.81|0.21|1.81|0.21|1.79|0.19|0
1660612800000|2022-08-16 01:20:00|1.8|0.2|1.83|0.23|1.83|0.23|1.8|0.2|0
1660613100000|2022-08-16 01:25:00|1.82|0.22|1.82|0.22|1.83|0.23|1.82|0.22|0
1660613400000|2022-08-16 01:30:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1660613700000|2022-08-16 01:35:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1660614000000|2022-08-16 01:40:00|1.79|0.19|1.8|0.2|1.8|0.2|1.79|0.19|0
1660614300000|2022-08-16 01:45:00|1.79|0.19|1.79|0.19|1.8|0.2|1.79|0.19|0
1660614600000|2022-08-16 01:50:00|1.8|0.2|1.79|0.19|1.8|0.2|1.79|0.19|0
1660615200000|2022-08-16 02:00:00|1.78|0.18|1.78|0.18|1.78|0.18|1.78|0.18|0
1660615500000|2022-08-16 02:05:00|1.77|0.17|1.77|0.17|1.77|0.17|1.76|0.16|0
1660615800000|2022-08-16 02:10:00|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1660616100000|2022-08-16 02:15:00|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1660616400000|2022-08-16 02:20:00|1.78|0.18|1.78|0.18|1.78|0.18|1.78|0.18|0
1660616700000|2022-08-16 02:25:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1660617300000|2022-08-16 02:35:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1660617600000|2022-08-16 02:40:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1660617900000|2022-08-16 02:45:00|1.77|0.17|1.76|0.16|1.78|0.18|1.76|0.16|0
1660618200000|2022-08-16 02:50:00|1.75|0.15|1.75|0.15|1.75|0.15|1.74|0.14|0
1660618500000|2022-08-16 02:55:00|1.76|0.16|1.75|0.15|1.76|0.16|1.75|0.15|0
1660618800000|2022-08-16 03:00:00|1.76|0.16|1.76|0.16|1.76|0.16|1.75|0.15|0
1660619100000|2022-08-16 03:05:00|1.75|0.15|1.75|0.15|1.76|0.16|1.75|0.15|0
1660619400000|2022-08-16 03:10:00|1.76|0.16|1.76|0.16|1.76|0.16|1.76|0.16|0
1660619700000|2022-08-16 03:15:00|1.77|0.17|1.77|0.17|1.77|0.17|1.77|0.17|0
1660620300000|2022-08-16 03:25:00|1.76|0.16|1.76|0.16|1.77|0.17|1.76|0.16|0
1660620600000|2022-08-16 03:30:00|1.77|0.17|1.77|0.17|1.77|0.17|1.76|0.16|0
1660621200000|2022-08-16 03:40:00|1.78|0.18|1.78|0.18|1.78|0.18|1.78|0.18|0
1660621500000|2022-08-16 03:45:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1660621800000|2022-08-16 03:50:00|1.77|0.17|1.77|0.17|1.77|0.17|1.77|0.17|0
1660622700000|2022-08-16 04:05:00|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1660624500000|2022-08-16 04:35:00|1.76|0.16|1.76|0.16|1.76|0.16|1.76|0.16|0
1660625700000|2022-08-16 04:55:00|1.75|0.15|1.76|0.16|1.76|0.16|1.75|0.15|0
1660626300000|2022-08-16 05:05:00|1.77|0.17|1.77|0.17|1.77|0.17|1.76|0.16|0
1660626600000|2022-08-16 05:10:00|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1660626900000|2022-08-16 05:15:00|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1660627200000|2022-08-16 05:20:00|1.78|0.18|1.78|0.18|1.78|0.18|1.78|0.18|0
1660627500000|2022-08-16 05:25:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1660627800000|2022-08-16 05:30:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1660628400000|2022-08-16 05:40:00|1.76|0.16|1.72|0.12|1.77|0.17|1.72|0.12|0
1660629000000|2022-08-16 05:50:00|1.71|0.11|1.71|0.11|1.72|0.12|1.71|0.11|0
1660629300000|2022-08-16 05:55:00|1.72|0.12|1.71|0.11|1.72|0.12|1.7|0.1|0
1660629600000|2022-08-16 06:00:00|1.72|0.12|1.71|0.11|1.72|0.12|1.71|0.11|0
1660629900000|2022-08-16 06:05:00|1.72|0.12|1.72|0.12|1.72|0.12|1.71|0.11|0
1660630200000|2022-08-16 06:10:00|1.73|0.13|1.73|0.13|1.73|0.13|1.72|0.12|0
1660630500000|2022-08-16 06:15:00|1.72|0.12|1.72|0.12|1.73|0.13|1.72|0.12|0
1660630800000|2022-08-16 06:20:00|1.73|0.13|1.69|0.09|1.73|0.13|1.69|0.09|0
1660631100000|2022-08-16 06:25:00|1.71|0.11|1.74|0.14|1.74|0.14|1.71|0.11|0
1660631400000|2022-08-16 06:30:00|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1660631700000|2022-08-16 06:35:00|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1660632600000|2022-08-16 06:50:00|1.73|0.13|1.74|0.14|1.74|0.14|1.73|0.13|0
1660632900000|2022-08-16 06:55:00|1.73|0.13|1.75|0.15|1.75|0.15|1.73|0.13|0
1660633200000|2022-08-16 07:00:00|1.76|0.16|1.75|0.15|1.76|0.16|1.75|0.15|0
1660633500000|2022-08-16 07:05:00|1.65|0.25|1.67|0.27|1.67|0.27|1.65|0.25|0
1660633800000|2022-08-16 07:10:00|1.66|0.26|1.66|0.26|1.67|0.27|1.66|0.26|0
1660634100000|2022-08-16 07:15:00|1.67|0.27|1.66|0.26|1.67|0.27|1.66|0.26|0
1660634400000|2022-08-16 07:20:00|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1660634700000|2022-08-16 07:25:00|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1660635000000|2022-08-16 07:30:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1660635300000|2022-08-16 07:35:00|1.65|0.25|1.65|0.25|1.65|0.25|1.64|0.24|0
1660635600000|2022-08-16 07:40:00|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1660635900000|2022-08-16 07:45:00|1.65|0.25|1.64|0.24|1.66|0.26|1.64|0.24|0
1660636200000|2022-08-16 07:50:00|1.63|0.23|1.63|0.23|1.64|0.24|1.63|0.23|0
1660636500000|2022-08-16 07:55:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1660636800000|2022-08-16 08:00:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1660637100000|2022-08-16 08:05:00|1.63|0.23|1.61|0.21|1.63|0.23|1.61|0.21|0
1660637400000|2022-08-16 08:10:00|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1660637700000|2022-08-16 08:15:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1660638000000|2022-08-16 08:20:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1660638300000|2022-08-16 08:25:00|1.6|0.2|1.6|0.2|1.61|0.21|1.59|0.19|0
1660638600000|2022-08-16 08:30:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1660638900000|2022-08-16 08:35:00|1.59|0.19|1.58|0.18|1.6|0.2|1.58|0.18|0
1660639200000|2022-08-16 08:40:00|1.59|0.19|1.59|0.19|1.6|0.2|1.58|0.18|0
1660639500000|2022-08-16 08:45:00|1.6|0.2|1.6|0.2|1.6|0.2|1.59|0.19|0
1660639800000|2022-08-16 08:50:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1660640400000|2022-08-16 09:00:00|1.59|0.19|1.61|0.21|1.61|0.21|1.59|0.19|0
1660640700000|2022-08-16 09:05:00|1.62|0.22|1.62|0.22|1.62|0.22|1.61|0.21|0
1660641000000|2022-08-16 09:10:00|1.63|0.23|1.63|0.23|1.63|0.23|1.62|0.22|0
1660641300000|2022-08-16 09:15:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1660641600000|2022-08-16 09:20:00|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1660641900000|2022-08-16 09:25:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1660642200000|2022-08-16 09:30:00|1.63|0.23|1.63|0.23|1.64|0.24|1.62|0.22|0
1660642500000|2022-08-16 09:35:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1660642800000|2022-08-16 09:40:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1660643100000|2022-08-16 09:45:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1660643400000|2022-08-16 09:50:00|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1660643700000|2022-08-16 09:55:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1660644000000|2022-08-16 10:00:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1660644300000|2022-08-16 10:05:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1660644600000|2022-08-16 10:10:00|1.63|0.23|1.63|0.23|1.63|0.23|1.62|0.22|0
1660644900000|2022-08-16 10:15:00|1.64|0.24|1.63|0.23|1.64|0.24|1.62|0.22|0
1660645200000|2022-08-16 10:20:00|1.62|0.22|1.62|0.22|1.63|0.23|1.61|0.21|0
1660645500000|2022-08-16 10:25:00|1.61|0.21|1.63|0.23|1.63|0.23|1.61|0.21|0
1660645800000|2022-08-16 10:30:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1660646100000|2022-08-16 10:35:00|1.63|0.23|1.63|0.23|1.63|0.23|1.62|0.22|0
1660646400000|2022-08-16 10:40:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1660647000000|2022-08-16 10:50:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1660647300000|2022-08-16 10:55:00|1.63|0.23|1.63|0.23|1.63|0.23|1.62|0.22|0
1660647600000|2022-08-16 11:00:00|1.62|0.22|1.61|0.21|1.63|0.23|1.61|0.21|0
1660647900000|2022-08-16 11:05:00|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1660648800000|2022-08-16 11:20:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1660649100000|2022-08-16 11:25:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1660649400000|2022-08-16 11:30:00|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1660649700000|2022-08-16 11:35:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1660650000000|2022-08-16 11:40:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1660650600000|2022-08-16 11:50:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1660650900000|2022-08-16 11:55:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1660651200000|2022-08-16 12:00:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1660651800000|2022-08-16 12:10:00|1.58|0.18|1.58|0.18|1.59|0.19|1.57|0.17|0
1660652100000|2022-08-16 12:15:00|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1660652400000|2022-08-16 12:20:00|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1660653000000|2022-08-16 12:30:00|1.56|0.16|1.58|0.18|1.59|0.19|1.56|0.16|0
1660653300000|2022-08-16 12:35:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1660653600000|2022-08-16 12:40:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1660653900000|2022-08-16 12:45:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1660654200000|2022-08-16 12:50:00|1.56|0.16|1.6|0.2|1.61|0.21|1.56|0.16|0
1660654500000|2022-08-16 12:55:00|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1660654800000|2022-08-16 13:00:00|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1660655100000|2022-08-16 13:05:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1660655400000|2022-08-16 13:10:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1660655700000|2022-08-16 13:15:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1660656000000|2022-08-16 13:20:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1660656300000|2022-08-16 13:25:00|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1660656600000|2022-08-16 13:30:00|1.58|0.18|1.55|0.15|1.58|0.18|1.54|0.14|0
1660656900000|2022-08-16 13:35:00|1.54|0.14|1.55|0.15|1.56|0.16|1.53|0.13|0
1660657200000|2022-08-16 13:40:00|1.56|0.16|1.56|0.16|1.56|0.16|1.54|0.14|0
1660657500000|2022-08-16 13:45:00|1.57|0.17|1.58|0.18|1.58|0.18|1.55|0.15|0
1660657800000|2022-08-16 13:50:00|1.59|0.19|1.57|0.17|1.59|0.19|1.56|0.16|0
1660658100000|2022-08-16 13:55:00|1.56|0.16|1.55|0.15|1.57|0.17|1.54|0.14|0
1660658400000|2022-08-16 14:00:00|1.56|0.16|1.58|0.18|1.6|0.2|1.56|0.16|0
1660658700000|2022-08-16 14:05:00|1.57|0.17|1.57|0.17|1.58|0.18|1.56|0.16|0
1660659000000|2022-08-16 14:10:00|1.56|0.16|1.58|0.18|1.59|0.19|1.55|0.15|0
1660659300000|2022-08-16 14:15:00|1.59|0.19|1.53|0.13|1.6|0.2|1.53|0.13|0
1660659600000|2022-08-16 14:20:00|1.54|0.14|1.54|0.14|1.54|0.14|1.52|0.12|0
1660659900000|2022-08-16 14:25:00|1.55|0.15|1.57|0.17|1.57|0.17|1.55|0.15|0
1660660200000|2022-08-16 14:30:00|1.58|0.18|1.61|0.21|1.62|0.22|1.57|0.17|0
1660660500000|2022-08-16 14:35:00|1.58|0.18|1.63|0.23|1.64|0.24|1.57|0.17|0
1660660800000|2022-08-16 14:40:00|1.64|0.24|1.6|0.2|1.64|0.24|1.6|0.2|0
1660661100000|2022-08-16 14:45:00|1.59|0.19|1.59|0.19|1.61|0.21|1.59|0.19|0
1660661400000|2022-08-16 14:50:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1660661700000|2022-08-16 14:55:00|1.6|0.2|1.61|0.21|1.61|0.21|1.59|0.19|0
1660662000000|2022-08-16 15:00:00|1.6|0.2|1.61|0.21|1.61|0.21|1.58|0.18|0
1660662300000|2022-08-16 15:05:00|1.6|0.2|1.59|0.19|1.6|0.2|1.58|0.18|0
1660662600000|2022-08-16 15:10:00|1.58|0.18|1.54|0.14|1.59|0.19|1.54|0.14|0
1660662900000|2022-08-16 15:15:00|1.6|0.2|1.52|0.12|1.6|0.2|1.52|0.12|0
1660663200000|2022-08-16 15:20:00|1.53|0.13|1.53|0.13|1.53|0.13|1.52|0.12|0
1660663500000|2022-08-16 15:25:00|1.54|0.14|1.52|0.12|1.54|0.14|1.51|0.11|0
1660663800000|2022-08-16 15:30:00|1.51|0.11|1.51|0.11|1.51|0.11|1.49|0.09|0
1660664100000|2022-08-16 15:35:00|1.5|0.1|1.5|0.1|1.51|0.11|1.49|0.09|0
1660664400000|2022-08-16 15:40:00|1.49|0.09|1.5|0.1|1.51|0.11|1.49|0.09|0
1660664700000|2022-08-16 15:45:00|1.49|0.09|1.49|0.09|1.52|0.12|1.47|0.07|0
1660665000000|2022-08-16 15:50:00|1.48|0.08|1.47|0.07|1.49|0.09|1.47|0.07|0
1660665300000|2022-08-16 15:55:00|1.46|0.06|1.46|0.06|1.47|0.07|1.45|0.05|0
1660665600000|2022-08-16 16:00:00|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1660665900000|2022-08-16 16:05:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1660666200000|2022-08-16 16:10:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1660666500000|2022-08-16 16:15:00|1.45|0.05|1.45|0.05|1.46|0.06|1.44|0.04|0
1660666800000|2022-08-16 16:20:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1660667100000|2022-08-16 16:25:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1660667400000|2022-08-16 16:30:00|1.46|0.06|1.46|0.06|1.47|0.07|1.45|0.05|0
1660668000000|2022-08-16 16:40:00|1.47|0.07|1.48|0.08|1.48|0.08|1.46|0.06|0
1660668300000|2022-08-16 16:45:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1660668600000|2022-08-16 16:50:00|1.47|0.07|1.52|0.12|1.52|0.12|1.47|0.07|0
1660668900000|2022-08-16 16:55:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1660669200000|2022-08-16 17:00:00|1.51|0.11|1.51|0.11|1.53|0.13|1.51|0.11|0
1660669500000|2022-08-16 17:05:00|1.52|0.12|1.5|0.1|1.52|0.12|1.5|0.1|0
1660669800000|2022-08-16 17:10:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1660670100000|2022-08-16 17:15:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1660670400000|2022-08-16 17:20:00|1.49|0.09|1.49|0.09|1.5|0.1|1.48|0.08|0
1660670700000|2022-08-16 17:25:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1660671000000|2022-08-16 17:30:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1660671300000|2022-08-16 17:35:00|1.48|0.08|1.43|0.03|1.49|0.09|1.43|0.03|0
1660671600000|2022-08-16 17:40:00|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1660671900000|2022-08-16 17:45:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1660672200000|2022-08-16 17:50:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1660672500000|2022-08-16 17:55:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1660672800000|2022-08-16 18:00:00|1.43|0.03|1.42|0.02|1.43|0.03|1.41|0.01|0
1660673100000|2022-08-16 18:05:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1660673700000|2022-08-16 18:15:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1660674000000|2022-08-16 18:20:00|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1660674300000|2022-08-16 18:25:00|1.48|0.08|1.48|0.08|1.49|0.09|1.47|0.07|0
1660674600000|2022-08-16 18:30:00|1.49|0.09|1.51|0.11|1.51|0.11|1.48|0.08|0
1660674900000|2022-08-16 18:35:00|1.52|0.12|1.56|0.16|1.57|0.17|1.52|0.12|0
1660675200000|2022-08-16 18:40:00|1.57|0.17|1.58|0.18|1.59|0.19|1.56|0.16|0
1660675500000|2022-08-16 18:45:00|1.59|0.19|1.62|0.22|1.64|0.24|1.59|0.19|0
1660675800000|2022-08-16 18:50:00|1.63|0.23|1.58|0.18|1.64|0.24|1.51|0.11|0
1660676100000|2022-08-16 18:55:00|1.57|0.17|1.55|0.15|1.57|0.17|1.54|0.14|0
1660676400000|2022-08-16 19:00:00|1.56|0.16|1.58|0.18|1.59|0.19|1.55|0.15|0
1660676700000|2022-08-16 19:05:00|1.57|0.17|1.56|0.16|1.57|0.17|1.55|0.15|0
1660677000000|2022-08-16 19:10:00|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1660677300000|2022-08-16 19:15:00|1.55|0.15|1.55|0.15|1.57|0.17|1.55|0.15|0
1660677600000|2022-08-16 19:20:00|1.56|0.16|1.53|0.13|1.56|0.16|1.53|0.13|0
1660677900000|2022-08-16 19:25:00|1.52|0.12|1.52|0.12|1.54|0.14|1.52|0.12|0
1660678200000|2022-08-16 19:30:00|1.51|0.11|1.51|0.11|1.52|0.12|1.51|0.11|0
1660678500000|2022-08-16 19:35:00|1.5|0.1|1.51|0.11|1.52|0.12|1.5|0.1|0
1660678800000|2022-08-16 19:40:00|1.5|0.1|1.49|0.09|1.56|0.16|1.46|0.06|0
1660679100000|2022-08-16 19:45:00|1.5|0.1|1.47|0.07|1.5|0.1|1.46|0.06|0
1660679400000|2022-08-16 19:50:00|1.46|0.06|1.48|0.08|1.48|0.08|1.46|0.06|0
1660679700000|2022-08-16 19:55:00|1.49|0.09|1.49|0.09|1.5|0.1|1.48|0.08|0
1660680000000|2022-08-16 20:00:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1660680300000|2022-08-16 20:05:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1660680600000|2022-08-16 20:10:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1660680900000|2022-08-16 20:15:00|1.61|0.01|1.61|0.01|1.62|0.02|1.61|0.01|0
1660681800000|2022-08-16 20:30:00|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1660696200000|2022-08-17 00:30:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1660696500000|2022-08-17 00:35:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1660696800000|2022-08-17 00:40:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1660697100000|2022-08-17 00:45:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1660698000000|2022-08-17 01:00:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1660698600000|2022-08-17 01:10:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1660698900000|2022-08-17 01:15:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1660699200000|2022-08-17 01:20:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1660699500000|2022-08-17 01:25:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1660699800000|2022-08-17 01:30:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1660700100000|2022-08-17 01:35:00|1.63|0.03|1.63|0.03|1.64|0.04|1.62|0.02|0
1660700700000|2022-08-17 01:45:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1660701000000|2022-08-17 01:50:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1660701300000|2022-08-17 01:55:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1660701600000|2022-08-17 02:00:00|1.61|0.01|1.6|0|1.62|0.02|1.6|0|0
1660701900000|2022-08-17 02:05:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1660702200000|2022-08-17 02:10:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1660702500000|2022-08-17 02:15:00|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1660703100000|2022-08-17 02:25:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1660719900000|2022-08-17 07:05:00|1.49|0.09|1.46|0.06|1.51|0.11|1.46|0.06|0
1660720200000|2022-08-17 07:10:00|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1660720500000|2022-08-17 07:15:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1660720800000|2022-08-17 07:20:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1660721100000|2022-08-17 07:25:00|1.47|0.07|1.45|0.05|1.47|0.07|1.45|0.05|0
1660721400000|2022-08-17 07:30:00|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1660721700000|2022-08-17 07:35:00|1.45|0.05|1.47|0.07|1.47|0.07|1.45|0.05|0
1660722000000|2022-08-17 07:40:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1660722300000|2022-08-17 07:45:00|1.47|0.07|1.49|0.09|1.49|0.09|1.47|0.07|0
1660722600000|2022-08-17 07:50:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1660722900000|2022-08-17 07:55:00|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1660723200000|2022-08-17 08:00:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1660723500000|2022-08-17 08:05:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1660723800000|2022-08-17 08:10:00|1.5|0.1|1.48|0.08|1.5|0.1|1.48|0.08|0
1660724100000|2022-08-17 08:15:00|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1660724400000|2022-08-17 08:20:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1660724700000|2022-08-17 08:25:00|1.5|0.1|1.5|0.1|1.5|0.1|1.49|0.09|0
1660725000000|2022-08-17 08:30:00|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1660725300000|2022-08-17 08:35:00|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1660725600000|2022-08-17 08:40:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1660725900000|2022-08-17 08:45:00|1.5|0.1|1.52|0.12|1.52|0.12|1.5|0.1|0
1660726200000|2022-08-17 08:50:00|1.51|0.11|1.51|0.11|1.52|0.12|1.5|0.1|0
1660726500000|2022-08-17 08:55:00|1.5|0.1|1.51|0.11|1.52|0.12|1.5|0.1|0
1660726800000|2022-08-17 09:00:00|1.52|0.12|1.51|0.11|1.52|0.12|1.5|0.1|0
1660727100000|2022-08-17 09:05:00|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1660727400000|2022-08-17 09:10:00|1.51|0.11|1.51|0.11|1.51|0.11|1.5|0.1|0
1660728000000|2022-08-17 09:20:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1660728300000|2022-08-17 09:25:00|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1660728600000|2022-08-17 09:30:00|1.51|0.11|1.52|0.12|1.52|0.12|1.5|0.1|0
1660728900000|2022-08-17 09:35:00|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1660729200000|2022-08-17 09:40:00|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1660729500000|2022-08-17 09:45:00|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1660729800000|2022-08-17 09:50:00|1.54|0.14|1.54|0.14|1.55|0.15|1.53|0.13|0
1660730100000|2022-08-17 09:55:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1660730400000|2022-08-17 10:00:00|1.55|0.15|1.54|0.14|1.55|0.15|1.46|0.06|0
1660730700000|2022-08-17 10:05:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1660731000000|2022-08-17 10:10:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1660731300000|2022-08-17 10:15:00|1.55|0.15|1.55|0.15|1.56|0.16|1.55|0.15|0
1660731600000|2022-08-17 10:20:00|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1660731900000|2022-08-17 10:25:00|1.57|0.17|1.55|0.15|1.57|0.17|1.55|0.15|0
1660732200000|2022-08-17 10:30:00|1.56|0.16|1.55|0.15|1.58|0.18|1.55|0.15|0
1660732500000|2022-08-17 10:35:00|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1660732800000|2022-08-17 10:40:00|1.56|0.16|1.57|0.17|1.58|0.18|1.56|0.16|0
1660733100000|2022-08-17 10:45:00|1.58|0.18|1.58|0.18|1.58|0.18|1.57|0.17|0
1660733400000|2022-08-17 10:50:00|1.57|0.17|1.57|0.17|1.58|0.18|1.57|0.17|0
1660733700000|2022-08-17 10:55:00|1.58|0.18|1.56|0.16|1.58|0.18|1.56|0.16|0
1660734000000|2022-08-17 11:00:00|1.55|0.15|1.57|0.17|1.57|0.17|1.55|0.15|0
1660734300000|2022-08-17 11:05:00|1.56|0.16|1.58|0.18|1.58|0.18|1.56|0.16|0
1660734600000|2022-08-17 11:10:00|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1660734900000|2022-08-17 11:15:00|1.59|0.19|1.59|0.19|1.6|0.2|1.58|0.18|0
1660735200000|2022-08-17 11:20:00|1.6|0.2|1.58|0.18|1.6|0.2|1.58|0.18|0
1660735500000|2022-08-17 11:25:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1660735800000|2022-08-17 11:30:00|1.6|0.2|1.59|0.19|1.61|0.21|1.59|0.19|0
1660736100000|2022-08-17 11:35:00|1.6|0.2|1.6|0.2|1.61|0.21|1.59|0.19|0
1660736400000|2022-08-17 11:40:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1660736700000|2022-08-17 11:45:00|1.55|0.15|1.61|0.21|1.61|0.21|1.55|0.15|0
1660737000000|2022-08-17 11:50:00|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1660737300000|2022-08-17 11:55:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1660737600000|2022-08-17 12:00:00|1.59|0.19|1.58|0.18|1.6|0.2|1.58|0.18|0
1660737900000|2022-08-17 12:05:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1660738200000|2022-08-17 12:10:00|1.57|0.17|1.59|0.19|1.59|0.19|1.57|0.17|0
1660738500000|2022-08-17 12:15:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1660738800000|2022-08-17 12:20:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1660739100000|2022-08-17 12:25:00|1.61|0.21|1.6|0.2|1.61|0.21|1.59|0.19|0
1660739400000|2022-08-17 12:30:00|1.62|0.22|1.61|0.21|1.63|0.23|1.59|0.19|0
1660739700000|2022-08-17 12:35:00|1.6|0.2|1.59|0.19|1.61|0.21|1.58|0.18|0
1660740000000|2022-08-17 12:40:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1660740300000|2022-08-17 12:45:00|1.58|0.18|1.59|0.19|1.6|0.2|1.58|0.18|0
1660740600000|2022-08-17 12:50:00|1.58|0.18|1.61|0.21|1.61|0.21|1.57|0.17|0
1660740900000|2022-08-17 12:55:00|1.6|0.2|1.61|0.21|1.62|0.22|1.6|0.2|0
1660741200000|2022-08-17 13:00:00|1.6|0.2|1.61|0.21|1.62|0.22|1.6|0.2|0
1660741500000|2022-08-17 13:05:00|1.6|0.2|1.59|0.19|1.6|0.2|1.58|0.18|0
1660741800000|2022-08-17 13:10:00|1.58|0.18|1.6|0.2|1.61|0.21|1.58|0.18|0
1660742100000|2022-08-17 13:15:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1660742400000|2022-08-17 13:20:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1660742700000|2022-08-17 13:25:00|1.6|0.2|1.61|0.21|1.61|0.21|1.59|0.19|0
1660743000000|2022-08-17 13:30:00|1.6|0.2|1.49|0.09|1.61|0.21|1.48|0.08|0
1660743300000|2022-08-17 13:35:00|1.5|0.1|1.49|0.09|1.5|0.1|1.45|0.05|0
1660743600000|2022-08-17 13:40:00|1.5|0.1|1.51|0.11|1.52|0.12|1.49|0.09|0
1660743900000|2022-08-17 13:45:00|1.52|0.12|1.51|0.11|1.52|0.12|1.48|0.08|0
1660744200000|2022-08-17 13:50:00|1.52|0.12|1.5|0.1|1.53|0.13|1.49|0.09|0
1660744500000|2022-08-17 13:55:00|1.49|0.09|1.49|0.09|1.5|0.1|1.48|0.08|0
1660744800000|2022-08-17 14:00:00|1.5|0.1|1.49|0.09|1.51|0.11|1.49|0.09|0
1660745100000|2022-08-17 14:05:00|1.48|0.08|1.5|0.1|1.5|0.1|1.46|0.06|0
1660745400000|2022-08-17 14:10:00|1.49|0.09|1.53|0.13|1.53|0.13|1.49|0.09|0
1660745700000|2022-08-17 14:15:00|1.54|0.14|1.52|0.12|1.54|0.14|1.51|0.11|0
1660746000000|2022-08-17 14:20:00|1.51|0.11|1.5|0.1|1.52|0.12|1.47|0.07|0
1660746300000|2022-08-17 14:25:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1660746600000|2022-08-17 14:30:00|1.49|0.09|1.5|0.1|1.51|0.11|1.49|0.09|0
1660746900000|2022-08-17 14:35:00|1.51|0.11|1.52|0.12|1.54|0.14|1.5|0.1|0
1660747200000|2022-08-17 14:40:00|1.51|0.11|1.54|0.14|1.54|0.14|1.5|0.1|0
1660747500000|2022-08-17 14:45:00|1.53|0.13|1.54|0.14|1.54|0.14|1.52|0.12|0
1660747800000|2022-08-17 14:50:00|1.55|0.15|1.59|0.19|1.6|0.2|1.55|0.15|0
1660748100000|2022-08-17 14:55:00|1.6|0.2|1.59|0.19|1.6|0.2|1.58|0.18|0
1660748400000|2022-08-17 15:00:00|1.58|0.18|1.57|0.17|1.59|0.19|1.57|0.17|0
1660748700000|2022-08-17 15:05:00|1.58|0.18|1.6|0.2|1.6|0.2|1.56|0.16|0
1660749000000|2022-08-17 15:10:00|1.59|0.19|1.6|0.2|1.61|0.21|1.58|0.18|0
1660749300000|2022-08-17 15:15:00|1.61|0.21|1.59|0.19|1.62|0.22|1.58|0.18|0
1660749600000|2022-08-17 15:20:00|1.58|0.18|1.57|0.17|1.59|0.19|1.56|0.16|0
1660749900000|2022-08-17 15:25:00|1.56|0.16|1.57|0.17|1.59|0.19|1.56|0.16|0
1660750200000|2022-08-17 15:30:00|1.56|0.16|1.55|0.15|1.58|0.18|1.54|0.14|0
1660750500000|2022-08-17 15:35:00|1.54|0.14|1.57|0.17|1.57|0.17|1.54|0.14|0
1660750800000|2022-08-17 15:40:00|1.56|0.16|1.64|0.24|1.65|0.25|1.56|0.16|0
1660751100000|2022-08-17 15:45:00|1.65|0.25|1.65|0.25|1.66|0.26|1.64|0.24|0
1660751400000|2022-08-17 15:50:00|1.64|0.24|1.64|0.24|1.66|0.26|1.64|0.24|0
1660751700000|2022-08-17 15:55:00|1.63|0.23|1.64|0.24|1.65|0.25|1.63|0.23|0
1660752000000|2022-08-17 16:00:00|1.63|0.23|1.62|0.22|1.64|0.24|1.61|0.21|0
1660752300000|2022-08-17 16:05:00|1.61|0.21|1.61|0.21|1.62|0.22|1.59|0.19|0
1660752600000|2022-08-17 16:10:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1660752900000|2022-08-17 16:15:00|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1660753200000|2022-08-17 16:20:00|1.59|0.19|1.57|0.17|1.6|0.2|1.57|0.17|0
1660753500000|2022-08-17 16:25:00|1.56|0.16|1.56|0.16|1.58|0.18|1.56|0.16|0
1660753800000|2022-08-17 16:30:00|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1660754100000|2022-08-17 16:35:00|1.57|0.17|1.54|0.14|1.57|0.17|1.53|0.13|0
1660754400000|2022-08-17 16:40:00|1.55|0.15|1.54|0.14|1.55|0.15|1.53|0.13|0
1660754700000|2022-08-17 16:45:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1660755000000|2022-08-17 16:50:00|1.55|0.15|1.55|0.15|1.55|0.15|1.54|0.14|0
1660755300000|2022-08-17 16:55:00|1.54|0.14|1.54|0.14|1.55|0.15|1.54|0.14|0
1660755600000|2022-08-17 17:00:00|1.55|0.15|1.55|0.15|1.57|0.17|1.54|0.14|0
1660755900000|2022-08-17 17:05:00|1.54|0.14|1.55|0.15|1.55|0.15|1.53|0.13|0
1660756200000|2022-08-17 17:10:00|1.54|0.14|1.54|0.14|1.54|0.14|1.53|0.13|0
1660756500000|2022-08-17 17:15:00|1.53|0.13|1.55|0.15|1.55|0.15|1.53|0.13|0
1660756800000|2022-08-17 17:20:00|1.54|0.14|1.55|0.15|1.55|0.15|1.53|0.13|0
1660757100000|2022-08-17 17:25:00|1.54|0.14|1.52|0.12|1.55|0.15|1.52|0.12|0
1660757400000|2022-08-17 17:30:00|1.51|0.11|1.53|0.13|1.54|0.14|1.51|0.11|0
1660757700000|2022-08-17 17:35:00|1.52|0.12|1.52|0.12|1.54|0.14|1.52|0.12|0
1660758000000|2022-08-17 17:40:00|1.53|0.13|1.53|0.13|1.53|0.13|1.51|0.11|0
1660758300000|2022-08-17 17:45:00|1.52|0.12|1.52|0.12|1.53|0.13|1.52|0.12|0
1660758600000|2022-08-17 17:50:00|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1660758900000|2022-08-17 17:55:00|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1660759200000|2022-08-17 18:00:00|1.5|0.1|1.48|0.08|1.54|0.14|1.44|0.04|0
1660759500000|2022-08-17 18:05:00|1.47|0.07|1.46|0.06|1.55|0.15|1.44|0.04|0
1660759800000|2022-08-17 18:10:00|1.45|0.05|1.42|0.02|1.47|0.07|1.42|0.02|0
1660760100000|2022-08-17 18:15:00|1.41|0.01|1.44|0.04|1.45|0.05|1.41|0.01|0
1660760400000|2022-08-17 18:20:00|1.45|0.05|1.46|0.06|1.48|0.08|1.45|0.05|0
1660760700000|2022-08-17 18:25:00|1.47|0.07|1.43|0.03|1.47|0.07|1.43|0.03|0
1660761000000|2022-08-17 18:30:00|1.44|0.04|1.42|0.02|1.44|0.04|1.41|0.01|0
1660761300000|2022-08-17 18:35:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1660761600000|2022-08-17 18:40:00|1.41|0.01|1.44|0.04|1.44|0.04|1.41|0.01|0
1660761900000|2022-08-17 18:45:00|1.43|0.03|1.44|0.04|1.46|0.06|1.43|0.03|0
1660762200000|2022-08-17 18:50:00|1.45|0.05|1.46|0.06|1.46|0.06|1.43|0.03|0
1660762500000|2022-08-17 18:55:00|1.45|0.05|1.47|0.07|1.47|0.07|1.44|0.04|0
1660762800000|2022-08-17 19:00:00|1.46|0.06|1.44|0.04|1.47|0.07|1.44|0.04|0
1660763100000|2022-08-17 19:05:00|1.43|0.03|1.47|0.07|1.47|0.07|1.43|0.03|0
1660763400000|2022-08-17 19:10:00|1.46|0.06|1.51|0.11|1.54|0.14|1.46|0.06|0
1660763700000|2022-08-17 19:15:00|1.52|0.12|1.52|0.12|1.53|0.13|1.51|0.11|0
1660764000000|2022-08-17 19:20:00|1.53|0.13|1.5|0.1|1.54|0.14|1.5|0.1|0
1660764300000|2022-08-17 19:25:00|1.49|0.09|1.5|0.1|1.52|0.12|1.49|0.09|0
1660764600000|2022-08-17 19:30:00|1.51|0.11|1.51|0.11|1.52|0.12|1.5|0.1|0
1660764900000|2022-08-17 19:35:00|1.52|0.12|1.51|0.11|1.52|0.12|1.49|0.09|0
1660765200000|2022-08-17 19:40:00|1.5|0.1|1.5|0.1|1.51|0.11|1.49|0.09|0
1660765500000|2022-08-17 19:45:00|1.51|0.11|1.53|0.13|1.53|0.13|1.51|0.11|0
1660765800000|2022-08-17 19:50:00|1.52|0.12|1.51|0.11|1.55|0.15|1.51|0.11|0
1660766100000|2022-08-17 19:55:00|1.52|0.12|1.54|0.14|1.55|0.15|1.5|0.1|0
1660766400000|2022-08-17 20:00:00|1.53|0.13|1.53|0.13|1.54|0.14|1.52|0.12|0
1660766700000|2022-08-17 20:05:00|1.52|0.12|1.52|0.12|1.53|0.13|1.52|0.12|0
1660767000000|2022-08-17 20:10:00|1.51|0.11|1.51|0.11|1.52|0.12|1.51|0.11|0
1660767300000|2022-08-17 20:15:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1660768200000|2022-08-17 20:30:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1660768500000|2022-08-17 20:35:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1660769400000|2022-08-17 20:50:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1660769700000|2022-08-17 20:55:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1660773600000|2022-08-17 22:00:00|1.61|0.01|1.62|0.02|1.62|0.02|1.6|0|0
1660773900000|2022-08-17 22:05:00|1.61|0.01|1.61|0.01|1.62|0.02|1.61|0.01|0
1660775700000|2022-08-17 22:35:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1660776000000|2022-08-17 22:40:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1660776300000|2022-08-17 22:45:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1660777500000|2022-08-17 23:05:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1660777800000|2022-08-17 23:10:00|1.64|0.04|1.64|0.04|1.64|0.04|1.63|0.03|0
1660778100000|2022-08-17 23:15:00|1.65|0.05|1.65|0.05|1.65|0.05|1.64|0.04|0
1660778400000|2022-08-17 23:20:00|1.64|0.04|1.64|0.04|1.65|0.05|1.64|0.04|0
1660778700000|2022-08-17 23:25:00|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1660779000000|2022-08-17 23:30:00|1.65|0.05|1.65|0.05|1.65|0.05|1.64|0.04|0
1660779300000|2022-08-17 23:35:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1660779600000|2022-08-17 23:40:00|1.64|0.04|1.64|0.04|1.65|0.05|1.64|0.04|0
1660779900000|2022-08-17 23:45:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1660780200000|2022-08-17 23:50:00|1.63|0.03|1.64|0.04|1.65|0.05|1.63|0.03|0
1660780500000|2022-08-17 23:55:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1660780800000|2022-08-18 00:00:00|1.65|0.05|1.65|0.05|1.65|0.05|1.64|0.04|0
1660781100000|2022-08-18 00:05:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1660781400000|2022-08-18 00:10:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1660781700000|2022-08-18 00:15:00|1.64|0.04|1.64|0.04|1.65|0.05|1.64|0.04|0
1660782000000|2022-08-18 00:20:00|1.65|0.05|1.65|0.05|1.65|0.05|1.64|0.04|0
1660782600000|2022-08-18 00:30:00|1.66|0.06|1.66|0.06|1.66|0.06|1.65|0.05|0
1660782900000|2022-08-18 00:35:00|1.65|0.05|1.65|0.05|1.66|0.06|1.65|0.05|0
1660783200000|2022-08-18 00:40:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1660783500000|2022-08-18 00:45:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1660783800000|2022-08-18 00:50:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1660784100000|2022-08-18 00:55:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1660784400000|2022-08-18 01:00:00|1.63|0.03|1.62|0.02|1.64|0.04|1.62|0.02|0
1660785300000|2022-08-18 01:15:00|1.61|0.01|1.6|0|1.62|0.02|1.6|0|0
1660785600000|2022-08-18 01:20:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1660785900000|2022-08-18 01:25:00|1.6|0|1.61|0.01|1.62|0.02|1.6|0|0
1660786200000|2022-08-18 01:30:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1660786500000|2022-08-18 01:35:00|1.62|0.02|1.62|0.02|1.62|0.02|1.61|0.01|0
1660787100000|2022-08-18 01:45:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1660787400000|2022-08-18 01:50:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1660787700000|2022-08-18 01:55:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1660788000000|2022-08-18 02:00:00|1.63|0.03|1.62|0.02|1.63|0.03|1.61|0.01|0
1660788300000|2022-08-18 02:05:00|1.61|0.01|1.6|0|1.62|0.02|1.6|0|0
1660788600000|2022-08-18 02:10:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1660788900000|2022-08-18 02:15:00|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1660789200000|2022-08-18 02:20:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1660789800000|2022-08-18 02:30:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1660802100000|2022-08-18 05:55:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1660802400000|2022-08-18 06:00:00|1.61|0.01|1.6|0|1.62|0.02|1.6|0|0
1660802700000|2022-08-18 06:05:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1660803000000|2022-08-18 06:10:00|1.67|0.07|1.65|0.05|1.67|0.07|1.63|0.03|0
1660803300000|2022-08-18 06:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1660805700000|2022-08-18 06:55:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1660806300000|2022-08-18 07:05:00|1.49|0.09|1.49|0.09|1.51|0.11|1.45|0.05|0
1660806600000|2022-08-18 07:10:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1660806900000|2022-08-18 07:15:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1660807200000|2022-08-18 07:20:00|1.52|0.12|1.49|0.09|1.52|0.12|1.49|0.09|0
1660807500000|2022-08-18 07:25:00|1.5|0.1|1.49|0.09|1.5|0.1|1.48|0.08|0
1660807800000|2022-08-18 07:30:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1660808100000|2022-08-18 07:35:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1660808400000|2022-08-18 07:40:00|1.49|0.09|1.49|0.09|1.49|0.09|1.47|0.07|0
1660808700000|2022-08-18 07:45:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1660809000000|2022-08-18 07:50:00|1.48|0.08|1.49|0.09|1.5|0.1|1.48|0.08|0
1660809300000|2022-08-18 07:55:00|1.5|0.1|1.45|0.05|1.5|0.1|1.45|0.05|0
1660809600000|2022-08-18 08:00:00|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1660809900000|2022-08-18 08:05:00|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1660810200000|2022-08-18 08:10:00|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1660810500000|2022-08-18 08:15:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1660810800000|2022-08-18 08:20:00|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1660811100000|2022-08-18 08:25:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1660811400000|2022-08-18 08:30:00|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1660811700000|2022-08-18 08:35:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1660812000000|2022-08-18 08:40:00|1.45|0.05|1.43|0.03|1.45|0.05|1.43|0.03|0
1660812300000|2022-08-18 08:45:00|1.42|0.02|1.42|0.02|1.43|0.03|1.41|0.01|0
1660812600000|2022-08-18 08:50:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1660812900000|2022-08-18 08:55:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1660813200000|2022-08-18 09:00:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1660824300000|2022-08-18 12:05:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1660829400000|2022-08-18 13:30:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1660830300000|2022-08-18 13:45:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1660830600000|2022-08-18 13:50:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1660830900000|2022-08-18 13:55:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1660831200000|2022-08-18 14:00:00|1.41|0.01|1.41|0.01|1.43|0.03|1.41|0.01|0
1660831500000|2022-08-18 14:05:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1660831800000|2022-08-18 14:10:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1660832100000|2022-08-18 14:15:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|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
1660898100000|2022-08-19 08:35:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1660898400000|2022-08-19 08:40:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1660899000000|2022-08-19 08:50:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1660906200000|2022-08-19 10:50:00|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1660906500000|2022-08-19 10:55:00|1.44|0.04|1.42|0.02|1.44|0.04|1.42|0.02|0
1660906800000|2022-08-19 11:00:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1660907100000|2022-08-19 11:05:00|1.43|0.03|1.41|0.01|1.43|0.03|1.41|0.01|0
1660907400000|2022-08-19 11:10:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1660907700000|2022-08-19 11:15:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1660908000000|2022-08-19 11:20:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1660908300000|2022-08-19 11:25:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1660908600000|2022-08-19 11:30:00|1.4|0|1.42|0.02|1.42|0.02|1.4|0|0
1660908900000|2022-08-19 11:35:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1660909200000|2022-08-19 11:40:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1660909500000|2022-08-19 11:45:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1660909800000|2022-08-19 11:50:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1660910100000|2022-08-19 11:55:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1660910700000|2022-08-19 12:05:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1660911000000|2022-08-19 12:10:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1660911600000|2022-08-19 12:20:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1660911900000|2022-08-19 12:25:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1660912200000|2022-08-19 12:30:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1660917300000|2022-08-19 13:55:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1660917600000|2022-08-19 14:00:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1660917900000|2022-08-19 14:05:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1660918200000|2022-08-19 14:10:00|1.4|0|1.42|0.02|1.42|0.02|1.4|0|0
1660918500000|2022-08-19 14:15:00|1.41|0.01|1.4|0|1.43|0.03|1.4|0|0
1660920900000|2022-08-19 14:55:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1660921200000|2022-08-19 15:00:00|1.4|0|1.42|0.02|1.42|0.02|1.4|0|0
1660921500000|2022-08-19 15:05:00|1.41|0.01|1.43|0.23|1.44|0.24|1.3|0.01|0
1660921800000|2022-08-19 15:10:00|1.44|0.24|1.47|0.27|1.48|0.28|1.43|0.23|0
1660922100000|2022-08-19 15:15:00|1.46|0.26|1.46|0.26|1.48|0.28|1.46|0.26|0
1660922400000|2022-08-19 15:20:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1660922700000|2022-08-19 15:25:00|1.47|0.27|1.39|0.19|1.47|0.27|1.39|0.19|0
1660923000000|2022-08-19 15:30:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1660923300000|2022-08-19 15:35:00|1.39|0.19|1.39|0.19|1.4|0.2|1.38|0.18|0
1660923600000|2022-08-19 15:40:00|1.38|0.18|1.38|0.18|1.39|0.19|1.37|0.17|0
1660923900000|2022-08-19 15:45:00|1.37|0.17|1.4|0.2|1.4|0.2|1.35|0.15|0
1660924200000|2022-08-19 15:50:00|1.39|0.19|1.37|0.17|1.56|0.36|1.37|0.17|0
1660924500000|2022-08-19 15:55:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1660924800000|2022-08-19 16:00:00|1.39|0.19|1.39|0.19|1.4|0.2|1.38|0.18|0
1660925100000|2022-08-19 16:05:00|1.38|0.18|1.4|0.2|1.4|0.2|1.38|0.18|0
1660925400000|2022-08-19 16:10:00|1.39|0.19|1.37|0.17|1.39|0.19|1.37|0.17|0
1660925700000|2022-08-19 16:15:00|1.36|0.16|1.36|0.16|1.37|0.17|1.35|0.15|0
1660926000000|2022-08-19 16:20:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1660926300000|2022-08-19 16:25:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1660926600000|2022-08-19 16:30:00|1.38|0.18|1.36|0.16|1.38|0.18|1.36|0.16|0
1660926900000|2022-08-19 16:35:00|1.35|0.15|1.33|0.13|1.35|0.15|1.33|0.13|0
1660927200000|2022-08-19 16:40:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1660927500000|2022-08-19 16:45:00|1.32|0.12|1.34|0.14|1.34|0.14|1.32|0.12|0
1660927800000|2022-08-19 16:50:00|1.33|0.13|1.33|0.13|1.34|0.14|1.32|0.12|0
1660928100000|2022-08-19 16:55:00|1.32|0.12|1.33|0.13|1.33|0.13|1.31|0.11|0
1660928400000|2022-08-19 17:00:00|1.34|0.14|1.32|0.12|1.34|0.14|1.32|0.12|0
1660928700000|2022-08-19 17:05:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1660929000000|2022-08-19 17:10:00|1.34|0.14|1.34|0.14|1.35|0.15|1.33|0.13|0
1660929300000|2022-08-19 17:15:00|1.33|0.13|1.35|0.15|1.35|0.15|1.33|0.13|0
1660929600000|2022-08-19 17:20:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1660929900000|2022-08-19 17:25:00|1.36|0.16|1.36|0.16|1.36|0.16|1.35|0.15|0
1660930200000|2022-08-19 17:30:00|1.37|0.17|1.38|0.18|1.4|0.2|1.37|0.17|0
1660930500000|2022-08-19 17:35:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1660930800000|2022-08-19 17:40:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1660931100000|2022-08-19 17:45:00|1.33|0.13|1.32|0.12|1.33|0.13|1.31|0.11|0
1660931400000|2022-08-19 17:50:00|1.31|0.11|1.3|0.1|1.32|0.12|1.3|0.1|0
1660931700000|2022-08-19 17:55:00|1.31|0.11|1.3|0.1|1.31|0.11|1.29|0.09|0
1660932000000|2022-08-19 18:00:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1660932300000|2022-08-19 18:05:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1660932600000|2022-08-19 18:10:00|1.31|0.11|1.33|0.13|1.33|0.13|1.3|0.1|0
1660932900000|2022-08-19 18:15:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1660933200000|2022-08-19 18:20:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1660933500000|2022-08-19 18:25:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1660933800000|2022-08-19 18:30:00|1.33|0.13|1.32|0.12|1.33|0.13|1.31|0.11|0
1660934100000|2022-08-19 18:35:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1660934400000|2022-08-19 18:40:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1660934700000|2022-08-19 18:45:00|1.32|0.12|1.33|0.13|1.34|0.14|1.32|0.12|0
1660935000000|2022-08-19 18:50:00|1.32|0.12|1.35|0.15|1.35|0.15|1.32|0.12|0
1660935300000|2022-08-19 18:55:00|1.34|0.14|1.35|0.15|1.36|0.16|1.34|0.14|0
1660935600000|2022-08-19 19:00:00|1.34|0.14|1.37|0.17|1.37|0.17|1.31|0.11|0
1660935900000|2022-08-19 19:05:00|1.36|0.16|1.37|0.17|1.38|0.18|1.36|0.16|0
1660936200000|2022-08-19 19:10:00|1.36|0.16|1.33|0.13|1.36|0.16|1.33|0.13|0
1660936500000|2022-08-19 19:15:00|1.32|0.12|1.33|0.13|1.34|0.14|1.31|0.11|0
1660936800000|2022-08-19 19:20:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1660937100000|2022-08-19 19:25:00|1.32|0.12|1.28|0.08|1.35|0.15|1.28|0.08|0
1660937400000|2022-08-19 19:30:00|1.29|0.09|1.28|0.08|1.29|0.09|1.27|0.07|0
1660937700000|2022-08-19 19:35:00|1.29|0.09|1.28|0.08|1.29|0.09|1.27|0.07|0
1660938000000|2022-08-19 19:40:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1660938300000|2022-08-19 19:45:00|1.27|0.07|1.31|0.11|1.31|0.11|1.27|0.07|0
1660938600000|2022-08-19 19:50:00|1.3|0.1|1.31|0.11|1.31|0.11|1.29|0.09|0
1660938900000|2022-08-19 19:55:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1660939200000|2022-08-19 20:00:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1660939500000|2022-08-19 20:05:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1660939800000|2022-08-19 20:10:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1661128200000|2022-08-22 00:30:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1661128500000|2022-08-22 00:35:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1661128800000|2022-08-22 00:40:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1661129100000|2022-08-22 00:45:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1661129400000|2022-08-22 00:50:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1661129700000|2022-08-22 00:55:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1661130000000|2022-08-22 01:00:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1661130300000|2022-08-22 01:05:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1661130600000|2022-08-22 01:10:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1661130900000|2022-08-22 01:15:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1661143500000|2022-08-22 04:45:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1661143800000|2022-08-22 04:50:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1661144100000|2022-08-22 04:55:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1661144400000|2022-08-22 05:00:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1661144700000|2022-08-22 05:05:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1661145000000|2022-08-22 05:10:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1661145300000|2022-08-22 05:15:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1661148000000|2022-08-22 06:00:00|1.41|0.01|1.42|0.02|1.42|0.02|1.4|0|0
1661148300000|2022-08-22 06:05:00|1.43|0.03|1.43|0.03|1.44|0.04|1.42|0.02|0
1661148600000|2022-08-22 06:10:00|1.42|0.02|1.43|0.03|1.44|0.04|1.42|0.02|0
1661148900000|2022-08-22 06:15:00|1.44|0.04|1.41|0.01|1.44|0.04|1.41|0.01|0
1661149200000|2022-08-22 06:20:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1661149500000|2022-08-22 06:25:00|1.42|0.02|1.42|0.02|1.42|0.02|1.41|0.01|0
1661149800000|2022-08-22 06:30:00|1.45|0.05|1.44|0.04|1.45|0.05|1.4|0|0
1661150100000|2022-08-22 06:35:00|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1661150400000|2022-08-22 06:40:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1661150700000|2022-08-22 06:45:00|1.45|0.05|1.44|0.04|1.45|0.05|1.43|0.03|0
1661151000000|2022-08-22 06:50:00|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1661151300000|2022-08-22 06:55:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1661151600000|2022-08-22 07:00:00|1.43|0.03|1.42|0.02|1.44|0.04|1.41|0.01|0
1661151900000|2022-08-22 07:05:00|1.31|0.11|1.32|0.12|1.32|0.12|1.3|0.1|0
1661152200000|2022-08-22 07:10:00|1.33|0.13|1.32|0.12|1.33|0.13|1.31|0.11|0
1661152500000|2022-08-22 07:15:00|1.33|0.13|1.34|0.14|1.34|0.14|1.31|0.11|0
1661152800000|2022-08-22 07:20:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1661153100000|2022-08-22 07:25:00|1.34|0.14|1.38|0.18|1.38|0.18|1.34|0.14|0
1661153400000|2022-08-22 07:30:00|1.39|0.19|1.4|0.2|1.4|0.2|1.38|0.18|0
1661153700000|2022-08-22 07:35:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1661154000000|2022-08-22 07:40:00|1.39|0.19|1.4|0.2|1.4|0.2|1.38|0.18|0
1661154300000|2022-08-22 07:45:00|1.39|0.19|1.41|0.21|1.41|0.21|1.39|0.19|0
1661154600000|2022-08-22 07:50:00|1.42|0.22|1.42|0.22|1.43|0.23|1.41|0.21|0
1661154900000|2022-08-22 07:55:00|1.43|0.23|1.42|0.22|1.43|0.23|1.41|0.21|0
1661155200000|2022-08-22 08:00:00|1.41|0.21|1.45|0.25|1.45|0.25|1.41|0.21|0
1661155500000|2022-08-22 08:05:00|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1661155800000|2022-08-22 08:10:00|1.45|0.25|1.46|0.26|1.46|0.26|1.44|0.24|0
1661156100000|2022-08-22 08:15:00|1.45|0.25|1.58|0.38|1.58|0.38|1.43|0.23|0
1661156400000|2022-08-22 08:20:00|1.57|0.37|1.58|0.38|1.58|0.38|1.56|0.36|0
1661156700000|2022-08-22 08:25:00|1.59|0.39|1.53|0.33|1.59|0.39|1.52|0.32|0
1661157000000|2022-08-22 08:30:00|1.52|0.32|1.55|0.35|1.55|0.35|1.52|0.32|0
1661157300000|2022-08-22 08:35:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1661157600000|2022-08-22 08:40:00|1.55|0.35|1.55|0.35|1.57|0.37|1.54|0.34|0
1661157900000|2022-08-22 08:45:00|1.54|0.34|1.54|0.34|1.55|0.35|1.53|0.33|0
1661158200000|2022-08-22 08:50:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1661158500000|2022-08-22 08:55:00|1.54|0.34|1.52|0.32|1.54|0.34|1.52|0.32|0
1661158800000|2022-08-22 09:00:00|1.53|0.33|1.55|0.35|1.55|0.35|1.52|0.32|0
1661159100000|2022-08-22 09:05:00|1.54|0.34|1.53|0.33|1.55|0.35|1.53|0.33|0
1661159400000|2022-08-22 09:10:00|1.52|0.32|1.54|0.34|1.54|0.34|1.52|0.32|0
1661159700000|2022-08-22 09:15:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1661160000000|2022-08-22 09:20:00|1.53|0.33|1.53|0.33|1.54|0.34|1.52|0.32|0
1661160300000|2022-08-22 09:25:00|1.54|0.34|1.54|0.34|1.55|0.35|1.53|0.33|0
1661160600000|2022-08-22 09:30:00|1.55|0.35|1.57|0.37|1.58|0.38|1.55|0.35|0
1661160900000|2022-08-22 09:35:00|1.56|0.36|1.57|0.37|1.58|0.38|1.56|0.36|0
1661161200000|2022-08-22 09:40:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1661161500000|2022-08-22 09:45:00|1.56|0.36|1.55|0.35|1.57|0.37|1.55|0.35|0
1661161800000|2022-08-22 09:50:00|1.54|0.34|1.53|0.33|1.55|0.35|1.53|0.33|0
1661162100000|2022-08-22 09:55:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1661162400000|2022-08-22 10:00:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1661162700000|2022-08-22 10:05:00|1.53|0.33|1.52|0.32|1.54|0.34|1.52|0.32|0
1661163000000|2022-08-22 10:10:00|1.51|0.31|1.52|0.32|1.52|0.32|1.5|0.3|0
1661163300000|2022-08-22 10:15:00|1.51|0.31|1.51|0.31|1.52|0.32|1.5|0.3|0
1661163600000|2022-08-22 10:20:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1661163900000|2022-08-22 10:25:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1661164200000|2022-08-22 10:30:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1661164500000|2022-08-22 10:35:00|1.53|0.33|1.51|0.31|1.53|0.33|1.51|0.31|0
1661164800000|2022-08-22 10:40:00|1.52|0.32|1.53|0.33|1.53|0.33|1.51|0.31|0
1661165100000|2022-08-22 10:45:00|1.52|0.32|1.51|0.31|1.53|0.33|1.51|0.31|0
1661165400000|2022-08-22 10:50:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1661165700000|2022-08-22 10:55:00|1.51|0.31|1.51|0.31|1.52|0.32|1.5|0.3|0
1661166000000|2022-08-22 11:00:00|1.5|0.3|1.5|0.3|1.51|0.31|1.49|0.29|0
1661166300000|2022-08-22 11:05:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1661166600000|2022-08-22 11:10:00|1.5|0.3|1.5|0.3|1.51|0.31|1.49|0.29|0
1661166900000|2022-08-22 11:15:00|1.49|0.29|1.51|0.31|1.51|0.31|1.49|0.29|0
1661167200000|2022-08-22 11:20:00|1.5|0.3|1.5|0.3|1.51|0.31|1.48|0.28|0
1661167500000|2022-08-22 11:25:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1661167800000|2022-08-22 11:30:00|1.52|0.32|1.52|0.32|1.53|0.33|1.51|0.31|0
1661168100000|2022-08-22 11:35:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1661168400000|2022-08-22 11:40:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1661168700000|2022-08-22 11:45:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1661169000000|2022-08-22 11:50:00|1.53|0.33|1.51|0.31|1.53|0.33|1.51|0.31|0
1661169300000|2022-08-22 11:55:00|1.52|0.32|1.51|0.31|1.52|0.32|1.5|0.3|0
1661169600000|2022-08-22 12:00:00|1.5|0.3|1.53|0.33|1.53|0.33|1.5|0.3|0
1661169900000|2022-08-22 12:05:00|1.52|0.32|1.5|0.3|1.53|0.33|1.46|0.26|0
1661170200000|2022-08-22 12:10:00|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1661170500000|2022-08-22 12:15:00|1.51|0.31|1.49|0.29|1.51|0.31|1.49|0.29|0
1661170800000|2022-08-22 12:20:00|1.5|0.3|1.5|0.3|1.5|0.3|1.49|0.29|0
1661171100000|2022-08-22 12:25:00|1.49|0.29|1.49|0.29|1.51|0.31|1.49|0.29|0
1661171400000|2022-08-22 12:30:00|1.5|0.3|1.49|0.29|1.5|0.3|1.48|0.28|0
1661171700000|2022-08-22 12:35:00|1.5|0.3|1.49|0.29|1.5|0.3|1.48|0.28|0
1661172000000|2022-08-22 12:40:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1661172300000|2022-08-22 12:45:00|1.5|0.3|1.49|0.29|1.51|0.31|1.49|0.29|0
1661172600000|2022-08-22 12:50:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1661172900000|2022-08-22 12:55:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1661173200000|2022-08-22 13:00:00|1.51|0.31|1.49|0.29|1.51|0.31|1.49|0.29|0
1661173500000|2022-08-22 13:05:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1661173800000|2022-08-22 13:10:00|1.48|0.28|1.49|0.29|1.5|0.3|1.48|0.28|0
1661174100000|2022-08-22 13:15:00|1.5|0.3|1.49|0.29|1.5|0.3|1.48|0.28|0
1661174400000|2022-08-22 13:20:00|1.48|0.28|1.49|0.29|1.5|0.3|1.48|0.28|0
1661174700000|2022-08-22 13:25:00|1.5|0.3|1.5|0.3|1.5|0.3|1.49|0.29|0
1661175000000|2022-08-22 13:30:00|1.51|0.31|1.57|0.37|1.57|0.37|1.49|0.29|0
1661175300000|2022-08-22 13:35:00|1.58|0.38|1.55|0.35|1.6|0.4|1.55|0.35|0
1661175600000|2022-08-22 13:40:00|1.56|0.36|1.52|0.32|1.56|0.36|1.5|0.3|0
1661175900000|2022-08-22 13:45:00|1.53|0.33|1.58|0.38|1.58|0.38|1.52|0.32|0
1661176200000|2022-08-22 13:50:00|1.59|0.39|1.56|0.36|1.59|0.39|1.55|0.35|0
1661176500000|2022-08-22 13:55:00|1.55|0.35|1.55|0.35|1.56|0.36|1.54|0.34|0
1661176800000|2022-08-22 14:00:00|1.56|0.36|1.49|0.29|1.58|0.38|1.48|0.28|0
1661177100000|2022-08-22 14:05:00|1.48|0.28|1.5|0.3|1.53|0.33|1.48|0.28|0
1661177400000|2022-08-22 14:10:00|1.54|0.34|1.56|0.36|1.57|0.37|1.53|0.33|0
1661177700000|2022-08-22 14:15:00|1.57|0.37|1.57|0.37|1.58|0.38|1.55|0.35|0
1661178000000|2022-08-22 14:20:00|1.58|0.38|1.62|0.42|1.62|0.42|1.58|0.38|0
1661178300000|2022-08-22 14:25:00|1.61|0.41|1.61|0.41|1.62|0.42|1.58|0.38|0
1661178600000|2022-08-22 14:30:00|1.6|0.4|1.62|0.42|1.63|0.43|1.58|0.38|0
1661178900000|2022-08-22 14:35:00|1.61|0.41|1.59|0.39|1.62|0.42|1.59|0.39|0
1661179200000|2022-08-22 14:40:00|1.6|0.4|1.59|0.39|1.6|0.4|1.57|0.37|0
1661179500000|2022-08-22 14:45:00|1.58|0.38|1.58|0.38|1.59|0.39|1.57|0.37|0
1661179800000|2022-08-22 14:50:00|1.59|0.39|1.61|0.41|1.62|0.42|1.58|0.38|0
1661180100000|2022-08-22 14:55:00|1.6|0.4|1.64|0.44|1.64|0.44|1.6|0.4|0
1661180400000|2022-08-22 15:00:00|1.63|0.43|1.61|0.41|1.63|0.43|1.6|0.4|0
1661180700000|2022-08-22 15:05:00|1.6|0.4|1.61|0.41|1.62|0.42|1.55|0.35|0
1661181000000|2022-08-22 15:10:00|1.62|0.42|1.6|0.4|1.64|0.44|1.6|0.4|0
1661181300000|2022-08-22 15:15:00|1.61|0.41|1.57|0.37|1.62|0.42|1.56|0.36|0
1661181600000|2022-08-22 15:20:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1661181900000|2022-08-22 15:25:00|1.56|0.36|1.58|0.38|1.58|0.38|1.56|0.36|0
1661182200000|2022-08-22 15:30:00|1.59|0.39|1.56|0.36|1.59|0.39|1.55|0.35|0
1661182500000|2022-08-22 15:35:00|1.55|0.35|1.56|0.36|1.56|0.36|1.54|0.34|0
1661182800000|2022-08-22 15:40:00|1.55|0.35|1.55|0.35|1.55|0.35|1.53|0.33|0
1661183100000|2022-08-22 15:45:00|1.56|0.36|1.56|0.36|1.57|0.37|1.54|0.34|0
1661183400000|2022-08-22 15:50:00|1.55|0.35|1.54|0.34|1.55|0.35|1.53|0.33|0
1661183700000|2022-08-22 15:55:00|1.55|0.35|1.55|0.35|1.55|0.35|1.53|0.33|0
1661184000000|2022-08-22 16:00:00|1.54|0.34|1.54|0.34|1.55|0.35|1.52|0.32|0
1661184300000|2022-08-22 16:05:00|1.53|0.33|1.57|0.37|1.57|0.37|1.53|0.33|0
1661184600000|2022-08-22 16:10:00|1.56|0.36|1.57|0.37|1.58|0.38|1.56|0.36|0
1661184900000|2022-08-22 16:15:00|1.58|0.38|1.56|0.36|1.58|0.38|1.55|0.35|0
1661185200000|2022-08-22 16:20:00|1.55|0.35|1.53|0.33|1.55|0.35|1.53|0.33|0
1661185500000|2022-08-22 16:25:00|1.52|0.32|1.56|0.36|1.57|0.37|1.52|0.32|0
1661185800000|2022-08-22 16:30:00|1.57|0.37|1.56|0.36|1.57|0.37|1.55|0.35|0
1661186100000|2022-08-22 16:35:00|1.55|0.35|1.56|0.36|1.57|0.37|1.55|0.35|0
1661186400000|2022-08-22 16:40:00|1.57|0.37|1.6|0.4|1.6|0.4|1.56|0.36|0
1661186700000|2022-08-22 16:45:00|1.61|0.41|1.59|0.39|1.61|0.41|1.58|0.38|0
1661187000000|2022-08-22 16:50:00|1.6|0.4|1.58|0.38|1.6|0.4|1.58|0.38|0
1661187300000|2022-08-22 16:55:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1661187600000|2022-08-22 17:00:00|1.59|0.39|1.61|0.41|1.61|0.41|1.58|0.38|0
1661187900000|2022-08-22 17:05:00|1.6|0.4|1.61|0.41|1.62|0.42|1.6|0.4|0
1661188200000|2022-08-22 17:10:00|1.62|0.42|1.62|0.42|1.64|0.44|1.61|0.41|0
1661188500000|2022-08-22 17:15:00|1.61|0.41|1.62|0.42|1.63|0.43|1.61|0.41|0
1661188800000|2022-08-22 17:20:00|1.63|0.43|1.64|0.44|1.64|0.44|1.61|0.41|0
1661189100000|2022-08-22 17:25:00|1.65|0.45|1.65|0.45|1.65|0.45|1.63|0.43|0
1661189400000|2022-08-22 17:30:00|1.66|0.46|1.75|0.55|1.75|0.55|1.66|0.46|0
1661189700000|2022-08-22 17:35:00|1.76|0.56|1.75|0.55|1.76|0.56|1.68|0.48|0
1661190000000|2022-08-22 17:40:00|1.74|0.54|1.74|0.54|1.75|0.55|1.73|0.53|0
1661190300000|2022-08-22 17:45:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1661190600000|2022-08-22 17:50:00|1.76|0.56|1.75|0.55|1.76|0.56|1.74|0.54|0
1661190900000|2022-08-22 17:55:00|1.76|0.56|1.77|0.57|1.78|0.58|1.75|0.55|0
1661191200000|2022-08-22 18:00:00|1.78|0.58|1.78|0.58|1.78|0.58|1.76|0.56|0
1661191500000|2022-08-22 18:05:00|1.79|0.59|1.78|0.58|1.79|0.59|1.76|0.56|0
1661191800000|2022-08-22 18:10:00|1.77|0.57|1.79|0.59|1.81|0.61|1.75|0.55|0
1661192100000|2022-08-22 18:15:00|1.8|0.6|1.79|0.59|1.8|0.6|1.78|0.58|0
1661192400000|2022-08-22 18:20:00|1.78|0.58|1.79|0.59|1.79|0.59|1.77|0.57|0
1661192700000|2022-08-22 18:25:00|1.78|0.58|1.8|0.6|1.8|0.6|1.78|0.58|0
1661193000000|2022-08-22 18:30:00|1.79|0.59|1.8|0.6|1.81|0.61|1.79|0.59|0
1661193300000|2022-08-22 18:35:00|1.81|0.61|1.81|0.61|1.82|0.62|1.8|0.6|0
1661193600000|2022-08-22 18:40:00|1.82|0.62|1.84|0.64|1.84|0.64|1.81|0.61|0
1661193900000|2022-08-22 18:45:00|1.83|0.63|1.84|0.64|1.84|0.64|1.82|0.62|0
1661194200000|2022-08-22 18:50:00|1.83|0.63|1.84|0.64|1.85|0.65|1.82|0.62|0
1661194500000|2022-08-22 18:55:00|1.85|0.65|1.83|0.63|1.85|0.65|1.82|0.62|0
1661194800000|2022-08-22 19:00:00|1.82|0.62|1.81|0.61|1.83|0.63|1.79|0.59|0
1661195100000|2022-08-22 19:05:00|1.82|0.62|1.79|0.59|1.82|0.62|1.79|0.59|0
1661195400000|2022-08-22 19:10:00|1.78|0.58|1.77|0.57|1.79|0.59|1.76|0.56|0
1661195700000|2022-08-22 19:15:00|1.76|0.56|1.72|0.52|1.77|0.57|1.7|0.5|0
1661196000000|2022-08-22 19:20:00|1.71|0.51|1.7|0.5|1.73|0.53|1.7|0.5|0
1661196300000|2022-08-22 19:25:00|1.69|0.49|1.73|0.53|1.73|0.53|1.69|0.49|0
1661196600000|2022-08-22 19:30:00|1.72|0.52|1.75|0.55|1.76|0.56|1.71|0.51|0
1661196900000|2022-08-22 19:35:00|1.74|0.54|1.71|0.51|1.74|0.54|1.7|0.5|0
1661197200000|2022-08-22 19:40:00|1.72|0.52|1.78|0.58|1.78|0.58|1.71|0.51|0
1661197500000|2022-08-22 19:45:00|1.77|0.57|1.89|0.69|1.89|0.69|1.74|0.54|0
1661197800000|2022-08-22 19:50:00|1.9|0.7|1.87|0.67|1.9|0.7|1.83|0.63|0
1661198100000|2022-08-22 19:55:00|1.86|0.66|1.84|0.64|1.89|0.69|1.84|0.64|0
1661198400000|2022-08-22 20:00:00|1.83|0.63|1.83|0.63|1.85|0.65|1.82|0.62|0
1661198700000|2022-08-22 20:05:00|1.82|0.62|1.78|0.58|1.86|0.66|1.78|0.58|0
1661199000000|2022-08-22 20:10:00|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1661199300000|2022-08-22 20:15:00|1.87|0.47|1.87|0.47|1.88|0.48|1.87|0.47|0
1661199600000|2022-08-22 20:20:00|1.88|0.48|1.86|0.46|1.88|0.48|1.86|0.46|0
1661200200000|2022-08-22 20:30:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1661200500000|2022-08-22 20:35:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1661200800000|2022-08-22 20:40:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1661201100000|2022-08-22 20:45:00|1.85|0.45|1.85|0.45|1.86|0.46|1.85|0.45|0
1661201700000|2022-08-22 20:55:00|1.86|0.46|1.85|0.45|1.86|0.46|1.85|0.45|0
1661202000000|2022-08-22 21:00:00|1.86|0.46|1.85|0.45|1.86|0.46|1.85|0.45|0
1661202300000|2022-08-22 21:05:00|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1661202600000|2022-08-22 21:10:00|1.85|0.45|1.85|0.45|1.86|0.46|1.85|0.45|0
1661204100000|2022-08-22 21:35:00|1.84|0.44|1.84|0.44|1.84|0.44|1.84|0.44|0
1661204400000|2022-08-22 21:40:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1661204700000|2022-08-22 21:45:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1661205000000|2022-08-22 21:50:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1661205300000|2022-08-22 21:55:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1661205600000|2022-08-22 22:00:00|1.85|0.45|1.86|0.46|1.87|0.47|1.85|0.45|0
1661205900000|2022-08-22 22:05:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1661206500000|2022-08-22 22:15:00|1.85|0.45|1.85|0.45|1.85|0.45|1.84|0.44|0
1661206800000|2022-08-22 22:20:00|1.84|0.44|1.84|0.44|1.85|0.45|1.84|0.44|0
1661207100000|2022-08-22 22:25:00|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1661207400000|2022-08-22 22:30:00|1.83|0.43|1.83|0.43|1.84|0.44|1.83|0.43|0
1661207700000|2022-08-22 22:35:00|1.82|0.42|1.82|0.42|1.83|0.43|1.82|0.42|0
1661208300000|2022-08-22 22:45:00|1.81|0.41|1.81|0.41|1.82|0.42|1.81|0.41|0
1661208600000|2022-08-22 22:50:00|1.82|0.42|1.82|0.42|1.82|0.42|1.81|0.41|0
1661208900000|2022-08-22 22:55:00|1.81|0.41|1.82|0.42|1.82|0.42|1.81|0.41|0
1661209200000|2022-08-22 23:00:00|1.8|0.4|1.77|0.37|1.8|0.4|1.77|0.37|0
1661209800000|2022-08-22 23:10:00|1.76|0.36|1.76|0.36|1.77|0.37|1.76|0.36|0
1661210100000|2022-08-22 23:15:00|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1661210700000|2022-08-22 23:25:00|1.75|0.35|1.75|0.35|1.75|0.35|1.74|0.34|0
1661211000000|2022-08-22 23:30:00|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1661211300000|2022-08-22 23:35:00|1.73|0.33|1.74|0.34|1.74|0.34|1.73|0.33|0
1661211600000|2022-08-22 23:40:00|1.73|0.33|1.73|0.33|1.74|0.34|1.73|0.33|0
1661211900000|2022-08-22 23:45:00|1.74|0.34|1.73|0.33|1.74|0.34|1.73|0.33|0
1661212200000|2022-08-22 23:50:00|1.72|0.32|1.72|0.32|1.73|0.33|1.72|0.32|0
1661212800000|2022-08-23 00:00:00|1.73|0.33|1.73|0.33|1.73|0.33|1.72|0.32|0
1661213100000|2022-08-23 00:05:00|1.72|0.32|1.73|0.33|1.73|0.33|1.72|0.32|0
1661213700000|2022-08-23 00:15:00|1.74|0.34|1.72|0.32|1.74|0.34|1.71|0.31|0
1661214000000|2022-08-23 00:20:00|1.71|0.31|1.72|0.32|1.73|0.33|1.71|0.31|0
1661214300000|2022-08-23 00:25:00|1.73|0.33|1.71|0.31|1.73|0.33|1.71|0.31|0
1661214600000|2022-08-23 00:30:00|1.72|0.32|1.72|0.32|1.73|0.33|1.71|0.31|0
1661214900000|2022-08-23 00:35:00|1.73|0.33|1.73|0.33|1.73|0.33|1.72|0.32|0
1661215200000|2022-08-23 00:40:00|1.72|0.32|1.73|0.33|1.73|0.33|1.72|0.32|0
1661215800000|2022-08-23 00:50:00|1.74|0.34|1.76|0.36|1.76|0.36|1.73|0.33|0
1661216100000|2022-08-23 00:55:00|1.75|0.35|1.77|0.37|1.77|0.37|1.75|0.35|0
1661216400000|2022-08-23 01:00:00|1.76|0.36|1.78|0.38|1.78|0.38|1.76|0.36|0
1661216700000|2022-08-23 01:05:00|1.77|0.37|1.75|0.35|1.77|0.37|1.75|0.35|0
1661217000000|2022-08-23 01:10:00|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1661217300000|2022-08-23 01:15:00|1.74|0.34|1.74|0.34|1.75|0.35|1.74|0.34|0
1661217600000|2022-08-23 01:20:00|1.75|0.35|1.73|0.33|1.75|0.35|1.72|0.32|0
1661217900000|2022-08-23 01:25:00|1.74|0.34|1.73|0.33|1.74|0.34|1.73|0.33|0
1661218200000|2022-08-23 01:30:00|1.72|0.32|1.72|0.32|1.73|0.33|1.72|0.32|0
1661218500000|2022-08-23 01:35:00|1.73|0.33|1.75|0.35|1.76|0.36|1.73|0.33|0
1661218800000|2022-08-23 01:40:00|1.74|0.34|1.75|0.35|1.76|0.36|1.74|0.34|0
1661219100000|2022-08-23 01:45:00|1.76|0.36|1.74|0.34|1.76|0.36|1.73|0.33|0
1661219400000|2022-08-23 01:50:00|1.75|0.35|1.75|0.35|1.76|0.36|1.74|0.34|0
1661219700000|2022-08-23 01:55:00|1.76|0.36|1.76|0.36|1.76|0.36|1.75|0.35|0
1661220000000|2022-08-23 02:00:00|1.75|0.35|1.75|0.35|1.75|0.35|1.74|0.34|0
1661220300000|2022-08-23 02:05:00|1.74|0.34|1.74|0.34|1.74|0.34|1.73|0.33|0
1661220600000|2022-08-23 02:10:00|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1661220900000|2022-08-23 02:15:00|1.75|0.35|1.75|0.35|1.75|0.35|1.74|0.34|0
1661221200000|2022-08-23 02:20:00|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1661221500000|2022-08-23 02:25:00|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1661221800000|2022-08-23 02:30:00|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1661222100000|2022-08-23 02:35:00|1.73|0.33|1.73|0.33|1.73|0.33|1.72|0.32|0
1661222700000|2022-08-23 02:45:00|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1661223000000|2022-08-23 02:50:00|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1661223300000|2022-08-23 02:55:00|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1661223600000|2022-08-23 03:00:00|1.7|0.3|1.72|0.32|1.72|0.32|1.7|0.3|0
1661223900000|2022-08-23 03:05:00|1.71|0.31|1.72|0.32|1.72|0.32|1.71|0.31|0
1661224200000|2022-08-23 03:10:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1661224500000|2022-08-23 03:15:00|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1661224800000|2022-08-23 03:20:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1661225100000|2022-08-23 03:25:00|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1661225700000|2022-08-23 03:35:00|1.71|0.31|1.72|0.32|1.72|0.32|1.71|0.31|0
1661226300000|2022-08-23 03:45:00|1.73|0.33|1.73|0.33|1.73|0.33|1.72|0.32|0
1661227200000|2022-08-23 04:00:00|1.72|0.32|1.73|0.33|1.73|0.33|1.72|0.32|0
1661227500000|2022-08-23 04:05:00|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1661227800000|2022-08-23 04:10:00|1.73|0.33|1.73|0.33|1.74|0.34|1.73|0.33|0
1661228100000|2022-08-23 04:15:00|1.74|0.34|1.74|0.34|1.74|0.34|1.73|0.33|0
1661228700000|2022-08-23 04:25:00|1.73|0.33|1.74|0.34|1.74|0.34|1.73|0.33|0
1661229000000|2022-08-23 04:30:00|1.73|0.33|1.73|0.33|1.73|0.33|1.73|0.33|0
1661229300000|2022-08-23 04:35:00|1.74|0.34|1.74|0.34|1.74|0.34|1.73|0.33|0
1661230200000|2022-08-23 04:50:00|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1661230500000|2022-08-23 04:55:00|1.75|0.35|1.76|0.36|1.76|0.36|1.74|0.34|0
1661230800000|2022-08-23 05:00:00|1.75|0.35|1.76|0.36|1.77|0.37|1.75|0.35|0
1661231100000|2022-08-23 05:05:00|1.77|0.37|1.79|0.39|1.8|0.4|1.77|0.37|0
1661231400000|2022-08-23 05:10:00|1.78|0.38|1.79|0.39|1.8|0.4|1.78|0.38|0
1661231700000|2022-08-23 05:15:00|1.8|0.4|1.8|0.4|1.81|0.41|1.79|0.39|0
1661232000000|2022-08-23 05:20:00|1.81|0.41|1.8|0.4|1.81|0.41|1.8|0.4|0
1661232300000|2022-08-23 05:25:00|1.81|0.41|1.85|0.45|1.86|0.46|1.8|0.4|0
1661232600000|2022-08-23 05:30:00|1.86|0.46|1.87|0.47|1.88|0.48|1.86|0.46|0
1661232900000|2022-08-23 05:35:00|1.88|0.48|1.87|0.47|1.88|0.48|1.86|0.46|0
1661233200000|2022-08-23 05:40:00|1.86|0.46|1.84|0.44|1.86|0.46|1.84|0.44|0
1661233500000|2022-08-23 05:45:00|1.85|0.45|1.87|0.47|1.88|0.48|1.84|0.44|0
1661233800000|2022-08-23 05:50:00|1.88|0.48|1.87|0.47|1.88|0.48|1.86|0.46|0
1661234100000|2022-08-23 05:55:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1661234400000|2022-08-23 06:00:00|1.86|0.46|1.85|0.45|1.87|0.47|1.84|0.44|0
1661234700000|2022-08-23 06:05:00|1.84|0.44|1.89|0.49|1.89|0.49|1.84|0.44|0
1661235000000|2022-08-23 06:10:00|1.88|0.48|1.95|0.55|1.95|0.55|1.88|0.48|0
1661235300000|2022-08-23 06:15:00|1.94|0.54|1.95|0.55|1.95|0.55|1.93|0.53|0
1661235600000|2022-08-23 06:20:00|1.94|0.54|2.01|0.61|2.07|0.67|1.89|0.49|0
1661235900000|2022-08-23 06:25:00|2|0.6|2.01|0.61|2.02|0.62|1.99|0.59|0
1661236200000|2022-08-23 06:30:00|2.02|0.62|2.04|0.64|2.05|0.65|2|0.6|0
1661236500000|2022-08-23 06:35:00|2.05|0.65|2.09|0.69|2.09|0.69|2.05|0.65|0
1661236800000|2022-08-23 06:40:00|2.08|0.68|2.04|0.64|2.08|0.68|2.04|0.64|0
1661237100000|2022-08-23 06:45:00|2.05|0.65|2.04|0.64|2.06|0.66|2.04|0.64|0
1661237400000|2022-08-23 06:50:00|2.03|0.63|2.02|0.62|2.03|0.63|2.02|0.62|0
1661237700000|2022-08-23 06:55:00|2.01|0.61|2|0.6|2.02|0.62|1.98|0.58|0
1661238000000|2022-08-23 07:00:00|1.99|0.59|1.95|0.55|2|0.6|1.94|0.54|0
1661238300000|2022-08-23 07:05:00|1.85|0.65|1.8|0.6|1.85|0.65|1.8|0.6|0
1661238600000|2022-08-23 07:10:00|1.79|0.59|1.77|0.57|1.81|0.61|1.74|0.54|0
1661238900000|2022-08-23 07:15:00|1.78|0.58|1.75|0.55|1.78|0.58|1.72|0.52|0
1661239200000|2022-08-23 07:20:00|1.74|0.54|1.7|0.5|1.74|0.54|1.69|0.49|0
1661239500000|2022-08-23 07:25:00|1.69|0.49|1.72|0.52|1.79|0.59|1.68|0.48|0
1661239800000|2022-08-23 07:30:00|1.7|0.5|1.74|0.54|1.74|0.54|1.7|0.5|0
1661240100000|2022-08-23 07:35:00|1.75|0.55|1.72|0.52|1.75|0.55|1.72|0.52|0
1661240400000|2022-08-23 07:40:00|1.71|0.51|1.67|0.47|1.71|0.51|1.67|0.47|0
1661240700000|2022-08-23 07:45:00|1.68|0.48|1.67|0.47|1.68|0.48|1.65|0.45|0
1661241000000|2022-08-23 07:50:00|1.66|0.46|1.66|0.46|1.68|0.48|1.66|0.46|0
1661241300000|2022-08-23 07:55:00|1.67|0.47|1.66|0.46|1.67|0.47|1.65|0.45|0
1661241600000|2022-08-23 08:00:00|1.65|0.45|1.63|0.43|1.66|0.46|1.63|0.43|0
1661241900000|2022-08-23 08:05:00|1.64|0.44|1.63|0.43|1.64|0.44|1.62|0.42|0
1661242200000|2022-08-23 08:10:00|1.62|0.42|1.6|0.4|1.68|0.48|1.59|0.39|0
1661242500000|2022-08-23 08:15:00|1.59|0.39|1.58|0.38|1.6|0.4|1.58|0.38|0
1661242800000|2022-08-23 08:20:00|1.59|0.39|1.59|0.39|1.6|0.4|1.58|0.38|0
1661243100000|2022-08-23 08:25:00|1.6|0.4|1.61|0.41|1.61|0.41|1.59|0.39|0
1661243400000|2022-08-23 08:30:00|1.62|0.42|1.6|0.4|1.62|0.42|1.59|0.39|0
1661243700000|2022-08-23 08:35:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1661244000000|2022-08-23 08:40:00|1.6|0.4|1.6|0.4|1.6|0.4|1.59|0.39|0
1661244300000|2022-08-23 08:45:00|1.59|0.39|1.61|0.41|1.61|0.41|1.59|0.39|0
1661244600000|2022-08-23 08:50:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1661244900000|2022-08-23 08:55:00|1.62|0.42|1.65|0.45|1.65|0.45|1.6|0.4|0
1661245200000|2022-08-23 09:00:00|1.64|0.44|1.65|0.45|1.66|0.46|1.64|0.44|0
1661245500000|2022-08-23 09:05:00|1.64|0.44|1.63|0.43|1.65|0.45|1.62|0.42|0
1661245800000|2022-08-23 09:10:00|1.64|0.44|1.64|0.44|1.64|0.44|1.63|0.43|0
1661246100000|2022-08-23 09:15:00|1.63|0.43|1.65|0.45|1.65|0.45|1.63|0.43|0
1661246400000|2022-08-23 09:20:00|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1661246700000|2022-08-23 09:25:00|1.66|0.46|1.66|0.46|1.66|0.46|1.65|0.45|0
1661247000000|2022-08-23 09:30:00|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1661247300000|2022-08-23 09:35:00|1.65|0.45|1.67|0.47|1.67|0.47|1.65|0.45|0
1661247600000|2022-08-23 09:40:00|1.66|0.46|1.66|0.46|1.67|0.47|1.66|0.46|0
1661247900000|2022-08-23 09:45:00|1.65|0.45|1.62|0.42|1.65|0.45|1.62|0.42|0
1661248200000|2022-08-23 09:50:00|1.63|0.43|1.62|0.42|1.63|0.43|1.61|0.41|0
1661248500000|2022-08-23 09:55:00|1.61|0.41|1.57|0.37|1.62|0.42|1.56|0.36|0
1661248800000|2022-08-23 10:00:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1661249100000|2022-08-23 10:05:00|1.59|0.39|1.6|0.4|1.6|0.4|1.58|0.38|0
1661249400000|2022-08-23 10:10:00|1.59|0.39|1.6|0.4|1.61|0.41|1.59|0.39|0
1661249700000|2022-08-23 10:15:00|1.59|0.39|1.62|0.42|1.62|0.42|1.59|0.39|0
1661250000000|2022-08-23 10:20:00|1.63|0.43|1.65|0.45|1.66|0.46|1.61|0.41|0
1661250300000|2022-08-23 10:25:00|1.66|0.46|1.66|0.46|1.66|0.46|1.65|0.45|0
1661250600000|2022-08-23 10:30:00|1.65|0.45|1.65|0.45|1.65|0.45|1.64|0.44|0
1661250900000|2022-08-23 10:35:00|1.66|0.46|1.64|0.44|1.66|0.46|1.64|0.44|0
1661251200000|2022-08-23 10:40:00|1.63|0.43|1.6|0.4|1.63|0.43|1.6|0.4|0
1661251500000|2022-08-23 10:45:00|1.59|0.39|1.61|0.41|1.61|0.41|1.59|0.39|0
1661251800000|2022-08-23 10:50:00|1.62|0.42|1.62|0.42|1.63|0.43|1.61|0.41|0
1661252100000|2022-08-23 10:55:00|1.61|0.41|1.63|0.43|1.63|0.43|1.61|0.41|0
1661252400000|2022-08-23 11:00:00|1.64|0.44|1.64|0.44|1.64|0.44|1.62|0.42|0
1661252700000|2022-08-23 11:05:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1661253000000|2022-08-23 11:10:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1661253300000|2022-08-23 11:15:00|1.64|0.44|1.64|0.44|1.65|0.45|1.64|0.44|0
1661253600000|2022-08-23 11:20:00|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1661253900000|2022-08-23 11:25:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1661254200000|2022-08-23 11:30:00|1.64|0.44|1.65|0.45|1.65|0.45|1.63|0.43|0
1661254500000|2022-08-23 11:35:00|1.64|0.44|1.63|0.43|1.65|0.45|1.63|0.43|0
1661254800000|2022-08-23 11:40:00|1.64|0.44|1.64|0.44|1.64|0.44|1.63|0.43|0
1661255100000|2022-08-23 11:45:00|1.63|0.43|1.62|0.42|1.65|0.45|1.62|0.42|0
1661255400000|2022-08-23 11:50:00|1.63|0.43|1.61|0.41|1.63|0.43|1.59|0.39|0
1661255700000|2022-08-23 11:55:00|1.6|0.4|1.6|0.4|1.62|0.42|1.6|0.4|0
1661256000000|2022-08-23 12:00:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1661256300000|2022-08-23 12:05:00|1.61|0.41|1.61|0.41|1.61|0.41|1.6|0.4|0
1661256600000|2022-08-23 12:10:00|1.62|0.42|1.62|0.42|1.62|0.42|1.61|0.41|0
1661256900000|2022-08-23 12:15:00|1.63|0.43|1.63|0.43|1.63|0.43|1.62|0.42|0
1661257200000|2022-08-23 12:20:00|1.62|0.42|1.64|0.44|1.65|0.45|1.62|0.42|0
1661257500000|2022-08-23 12:25:00|1.63|0.43|1.62|0.42|1.64|0.44|1.62|0.42|0
1661257800000|2022-08-23 12:30:00|1.61|0.41|1.63|0.43|1.65|0.45|1.61|0.41|0
1661258100000|2022-08-23 12:35:00|1.64|0.44|1.68|0.48|1.68|0.48|1.64|0.44|0
1661258400000|2022-08-23 12:40:00|1.67|0.47|1.66|0.46|1.68|0.48|1.65|0.45|0
1661258700000|2022-08-23 12:45:00|1.65|0.45|1.67|0.47|1.67|0.47|1.65|0.45|0
1661259000000|2022-08-23 12:50:00|1.68|0.48|1.66|0.46|1.68|0.48|1.66|0.46|0
1661259300000|2022-08-23 12:55:00|1.67|0.47|1.67|0.47|1.68|0.48|1.66|0.46|0
1661259600000|2022-08-23 13:00:00|1.68|0.48|1.64|0.44|1.68|0.48|1.61|0.41|0
1661259900000|2022-08-23 13:05:00|1.63|0.43|1.62|0.42|1.64|0.44|1.62|0.42|0
1661260200000|2022-08-23 13:10:00|1.63|0.43|1.62|0.42|1.64|0.44|1.62|0.42|0
1661260500000|2022-08-23 13:15:00|1.63|0.43|1.62|0.42|1.63|0.43|1.62|0.42|0
1661260800000|2022-08-23 13:20:00|1.63|0.43|1.6|0.4|1.63|0.43|1.6|0.4|0
1661261100000|2022-08-23 13:25:00|1.59|0.39|1.61|0.41|1.62|0.42|1.57|0.37|0
1661261400000|2022-08-23 13:30:00|1.62|0.42|1.61|0.41|1.65|0.45|1.59|0.39|0
1661261700000|2022-08-23 13:35:00|1.6|0.4|1.64|0.44|1.64|0.44|1.58|0.38|0
1661262000000|2022-08-23 13:40:00|1.63|0.43|1.69|0.49|1.69|0.49|1.61|0.41|0
1661262300000|2022-08-23 13:45:00|1.66|0.46|1.6|0.4|1.68|0.48|1.59|0.39|0
1661262600000|2022-08-23 13:50:00|1.59|0.39|1.55|0.35|1.6|0.4|1.53|0.33|0
1661262900000|2022-08-23 13:55:00|1.56|0.36|1.57|0.37|1.58|0.38|1.54|0.34|0
1661263200000|2022-08-23 14:00:00|1.58|0.38|1.6|0.4|1.6|0.4|1.54|0.34|0
1661263500000|2022-08-23 14:05:00|1.59|0.39|1.5|0.3|1.59|0.39|1.5|0.3|0
1661263800000|2022-08-23 14:10:00|1.49|0.29|1.48|0.28|1.49|0.29|1.47|0.27|0
1661264100000|2022-08-23 14:15:00|1.49|0.29|1.5|0.3|1.52|0.32|1.47|0.27|0
1661264400000|2022-08-23 14:20:00|1.49|0.29|1.51|0.31|1.51|0.31|1.48|0.28|0
1661264700000|2022-08-23 14:25:00|1.52|0.32|1.56|0.36|1.56|0.36|1.51|0.31|0
1661265000000|2022-08-23 14:30:00|1.55|0.35|1.51|0.31|1.56|0.36|1.5|0.3|0
1661265300000|2022-08-23 14:35:00|1.5|0.3|1.57|0.37|1.57|0.37|1.5|0.3|0
1661265600000|2022-08-23 14:40:00|1.58|0.38|1.54|0.34|1.59|0.39|1.53|0.33|0
1661265900000|2022-08-23 14:45:00|1.53|0.33|1.53|0.33|1.56|0.36|1.53|0.33|0
1661266200000|2022-08-23 14:50:00|1.54|0.34|1.58|0.38|1.59|0.39|1.52|0.32|0
1661266500000|2022-08-23 14:55:00|1.59|0.39|1.64|0.44|1.65|0.45|1.59|0.39|0
1661266800000|2022-08-23 15:00:00|1.63|0.43|1.82|0.62|1.82|0.62|1.61|0.41|0
1661267100000|2022-08-23 15:05:00|1.83|0.63|1.7|0.5|1.85|0.65|1.69|0.49|0
1661267400000|2022-08-23 15:10:00|1.69|0.49|1.67|0.47|1.71|0.51|1.66|0.46|0
1661267700000|2022-08-23 15:15:00|1.66|0.46|1.64|0.44|1.67|0.47|1.63|0.43|0
1661268000000|2022-08-23 15:20:00|1.65|0.45|1.65|0.45|1.66|0.46|1.63|0.43|0
1661268300000|2022-08-23 15:25:00|1.64|0.44|1.68|0.48|1.68|0.48|1.64|0.44|0
1661268600000|2022-08-23 15:30:00|1.67|0.47|1.67|0.47|1.68|0.48|1.65|0.45|0
1661268900000|2022-08-23 15:35:00|1.66|0.46|1.64|0.44|1.66|0.46|1.62|0.42|0
1661269200000|2022-08-23 15:40:00|1.63|0.43|1.66|0.46|1.68|0.48|1.63|0.43|0
1661269500000|2022-08-23 15:45:00|1.65|0.45|1.65|0.45|1.66|0.46|1.63|0.43|0
1661269800000|2022-08-23 15:50:00|1.64|0.44|1.65|0.45|1.66|0.46|1.63|0.43|0
1661270100000|2022-08-23 15:55:00|1.66|0.46|1.67|0.47|1.69|0.49|1.66|0.46|0
1661270400000|2022-08-23 16:00:00|1.66|0.46|1.69|0.49|1.71|0.51|1.66|0.46|0
1661270700000|2022-08-23 16:05:00|1.7|0.5|1.66|0.46|1.71|0.51|1.66|0.46|0
1661271000000|2022-08-23 16:10:00|1.67|0.47|1.68|0.48|1.69|0.49|1.66|0.46|0
1661271300000|2022-08-23 16:15:00|1.69|0.49|1.72|0.52|1.73|0.53|1.68|0.48|0
1661271600000|2022-08-23 16:20:00|1.73|0.53|1.74|0.54|1.75|0.55|1.72|0.52|0
1661271900000|2022-08-23 16:25:00|1.75|0.55|1.75|0.55|1.75|0.55|1.71|0.51|0
1661272200000|2022-08-23 16:30:00|1.74|0.54|1.71|0.51|1.75|0.55|1.71|0.51|0
1661272500000|2022-08-23 16:35:00|1.7|0.5|1.66|0.46|1.71|0.51|1.66|0.46|0
1661272800000|2022-08-23 16:40:00|1.67|0.47|1.66|0.46|1.67|0.47|1.65|0.45|0
1661273100000|2022-08-23 16:45:00|1.67|0.47|1.68|0.48|1.68|0.48|1.65|0.45|0
1661273400000|2022-08-23 16:50:00|1.67|0.47|1.66|0.46|1.68|0.48|1.65|0.45|0
1661273700000|2022-08-23 16:55:00|1.67|0.47|1.65|0.45|1.67|0.47|1.64|0.44|0
1661274000000|2022-08-23 17:00:00|1.64|0.44|1.64|0.44|1.65|0.45|1.63|0.43|0
1661274300000|2022-08-23 17:05:00|1.65|0.45|1.67|0.47|1.68|0.48|1.65|0.45|0
1661274600000|2022-08-23 17:10:00|1.66|0.46|1.66|0.46|1.69|0.49|1.66|0.46|0
1661274900000|2022-08-23 17:15:00|1.65|0.45|1.67|0.47|1.67|0.47|1.63|0.43|0
1661275200000|2022-08-23 17:20:00|1.66|0.46|1.68|0.48|1.68|0.48|1.65|0.45|0
1661275500000|2022-08-23 17:25:00|1.69|0.49|1.63|0.43|1.69|0.49|1.62|0.42|0
1661275800000|2022-08-23 17:30:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1661276100000|2022-08-23 17:35:00|1.62|0.42|1.65|0.45|1.65|0.45|1.61|0.41|0
1661276400000|2022-08-23 17:40:00|1.64|0.44|1.66|0.46|1.66|0.46|1.63|0.43|0
1661276700000|2022-08-23 17:45:00|1.67|0.47|1.67|0.47|1.68|0.48|1.65|0.45|0
1661277000000|2022-08-23 17:50:00|1.68|0.48|1.7|0.5|1.72|0.52|1.67|0.47|0
1661277300000|2022-08-23 17:55:00|1.69|0.49|1.69|0.49|1.7|0.5|1.68|0.48|0
1661277600000|2022-08-23 18:00:00|1.7|0.5|1.7|0.5|1.71|0.51|1.69|0.49|0
1661277900000|2022-08-23 18:05:00|1.69|0.49|1.67|0.47|1.7|0.5|1.67|0.47|0
1661278200000|2022-08-23 18:10:00|1.68|0.48|1.68|0.48|1.69|0.49|1.67|0.47|0
1661278500000|2022-08-23 18:15:00|1.67|0.47|1.66|0.46|1.68|0.48|1.65|0.45|0
1661278800000|2022-08-23 18:20:00|1.65|0.45|1.63|0.43|1.66|0.46|1.63|0.43|0
1661279100000|2022-08-23 18:25:00|1.64|0.44|1.63|0.43|1.65|0.45|1.63|0.43|0
1661279400000|2022-08-23 18:30:00|1.64|0.44|1.66|0.46|1.66|0.46|1.64|0.44|0
1661279700000|2022-08-23 18:35:00|1.65|0.45|1.64|0.44|1.66|0.46|1.64|0.44|0
1661280000000|2022-08-23 18:40:00|1.65|0.45|1.64|0.44|1.66|0.46|1.62|0.42|0
1661280300000|2022-08-23 18:45:00|1.65|0.45|1.6|0.4|1.67|0.47|1.59|0.39|0
1661280600000|2022-08-23 18:50:00|1.61|0.41|1.61|0.41|1.61|0.41|1.6|0.4|0
1661280900000|2022-08-23 18:55:00|1.6|0.4|1.59|0.39|1.61|0.41|1.58|0.38|0
1661281200000|2022-08-23 19:00:00|1.58|0.38|1.56|0.36|1.59|0.39|1.56|0.36|0
1661281500000|2022-08-23 19:05:00|1.57|0.37|1.56|0.36|1.58|0.38|1.55|0.35|0
1661281800000|2022-08-23 19:10:00|1.55|0.35|1.57|0.37|1.58|0.38|1.55|0.35|0
1661282100000|2022-08-23 19:15:00|1.58|0.38|1.54|0.34|1.58|0.38|1.54|0.34|0
1661282400000|2022-08-23 19:20:00|1.55|0.35|1.57|0.37|1.57|0.37|1.54|0.34|0
1661282700000|2022-08-23 19:25:00|1.58|0.38|1.57|0.37|1.58|0.38|1.56|0.36|0
1661283000000|2022-08-23 19:30:00|1.56|0.36|1.57|0.37|1.59|0.39|1.56|0.36|0
1661283300000|2022-08-23 19:35:00|1.58|0.38|1.59|0.39|1.6|0.4|1.57|0.37|0
1661283600000|2022-08-23 19:40:00|1.58|0.38|1.57|0.37|1.59|0.39|1.56|0.36|0
1661283900000|2022-08-23 19:45:00|1.58|0.38|1.59|0.39|1.61|0.41|1.58|0.38|0
1661284200000|2022-08-23 19:50:00|1.61|0.41|1.7|0.5|1.7|0.5|1.59|0.39|0
1661284500000|2022-08-23 19:55:00|1.69|0.49|1.72|0.52|1.72|0.52|1.68|0.48|0
1661284800000|2022-08-23 20:00:00|1.7|0.5|1.73|0.53|1.74|0.54|1.69|0.49|0
1661285100000|2022-08-23 20:05:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1661285400000|2022-08-23 20:10:00|1.72|0.52|1.72|0.52|1.73|0.53|1.72|0.52|0
1661285700000|2022-08-23 20:15:00|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1661286000000|2022-08-23 20:20:00|1.81|0.41|1.82|0.42|1.82|0.42|1.81|0.41|0
1661286300000|2022-08-23 20:25:00|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1661286600000|2022-08-23 20:30:00|1.83|0.43|1.83|0.43|1.83|0.43|1.83|0.43|0
1661286900000|2022-08-23 20:35:00|1.82|0.42|1.82|0.42|1.83|0.43|1.82|0.42|0
1661287200000|2022-08-23 20:40:00|1.83|0.43|1.83|0.43|1.83|0.43|1.82|0.42|0
1661287500000|2022-08-23 20:45:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1661287800000|2022-08-23 20:50:00|1.82|0.42|1.82|0.42|1.82|0.42|1.82|0.42|0
1661288100000|2022-08-23 20:55:00|1.83|0.43|1.83|0.43|1.83|0.43|1.83|0.43|0
1661288400000|2022-08-23 21:00:00|1.82|0.42|1.82|0.42|1.82|0.42|1.82|0.42|0
1661288700000|2022-08-23 21:05:00|1.83|0.43|1.83|0.43|1.83|0.43|1.83|0.43|0
1661289000000|2022-08-23 21:10:00|1.82|0.42|1.82|0.42|1.83|0.43|1.82|0.42|0
1661289300000|2022-08-23 21:15:00|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1661292000000|2022-08-23 22:00:00|1.83|0.43|1.81|0.41|1.83|0.43|1.8|0.4|0
1661292300000|2022-08-23 22:05:00|1.8|0.4|1.8|0.4|1.8|0.4|1.8|0.4|0
1661292600000|2022-08-23 22:10:00|1.79|0.39|1.8|0.4|1.8|0.4|1.79|0.39|0
1661292900000|2022-08-23 22:15:00|1.79|0.39|1.79|0.39|1.79|0.39|1.79|0.39|0
1661293200000|2022-08-23 22:20:00|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1661293500000|2022-08-23 22:25:00|1.8|0.4|1.8|0.4|1.8|0.4|1.79|0.39|0
1661293800000|2022-08-23 22:30:00|1.79|0.39|1.81|0.41|1.81|0.41|1.79|0.39|0
1661294100000|2022-08-23 22:35:00|1.8|0.4|1.8|0.4|1.81|0.41|1.8|0.4|0
1661294400000|2022-08-23 22:40:00|1.79|0.39|1.79|0.39|1.79|0.39|1.79|0.39|0
1661294700000|2022-08-23 22:45:00|1.78|0.38|1.79|0.39|1.79|0.39|1.78|0.38|0
1661295600000|2022-08-23 23:00:00|1.78|0.38|1.78|0.38|1.79|0.39|1.78|0.38|0
1661295900000|2022-08-23 23:05:00|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1661296500000|2022-08-23 23:15:00|1.77|0.37|1.77|0.37|1.77|0.37|1.77|0.37|0
1661296800000|2022-08-23 23:20:00|1.78|0.38|1.77|0.37|1.78|0.38|1.77|0.37|0
1661297100000|2022-08-23 23:25:00|1.78|0.38|1.78|0.38|1.78|0.38|1.77|0.37|0
1661297400000|2022-08-23 23:30:00|1.79|0.39|1.79|0.39|1.8|0.4|1.78|0.38|0
1661297700000|2022-08-23 23:35:00|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1661298000000|2022-08-23 23:40:00|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1661298300000|2022-08-23 23:45:00|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1661298600000|2022-08-23 23:50:00|1.8|0.4|1.8|0.4|1.81|0.41|1.79|0.39|0
1661298900000|2022-08-23 23:55:00|1.81|0.41|1.8|0.4|1.81|0.41|1.8|0.4|0
1661299200000|2022-08-24 00:00:00|1.79|0.39|1.79|0.39|1.81|0.41|1.78|0.38|0
1661299500000|2022-08-24 00:05:00|1.8|0.4|1.79|0.39|1.8|0.4|1.78|0.38|0
1661299800000|2022-08-24 00:10:00|1.8|0.4|1.79|0.39|1.81|0.41|1.79|0.39|0
1661300100000|2022-08-24 00:15:00|1.78|0.38|1.79|0.39|1.8|0.4|1.78|0.38|0
1661300400000|2022-08-24 00:20:00|1.8|0.4|1.8|0.4|1.8|0.4|1.79|0.39|0
1661300700000|2022-08-24 00:25:00|1.79|0.39|1.8|0.4|1.8|0.4|1.79|0.39|0
1661301000000|2022-08-24 00:30:00|1.79|0.39|1.8|0.4|1.8|0.4|1.78|0.38|0
1661301300000|2022-08-24 00:35:00|1.81|0.41|1.81|0.41|1.81|0.41|1.8|0.4|0
1661301600000|2022-08-24 00:40:00|1.82|0.42|1.82|0.42|1.82|0.42|1.81|0.41|0
1661301900000|2022-08-24 00:45:00|1.81|0.41|1.8|0.4|1.82|0.42|1.8|0.4|0
1661302200000|2022-08-24 00:50:00|1.81|0.41|1.8|0.4|1.81|0.41|1.8|0.4|0
1661302500000|2022-08-24 00:55:00|1.79|0.39|1.81|0.41|1.81|0.41|1.79|0.39|0
1661302800000|2022-08-24 01:00:00|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1661303100000|2022-08-24 01:05:00|1.82|0.42|1.81|0.41|1.82|0.42|1.81|0.41|0
1661303400000|2022-08-24 01:10:00|1.82|0.42|1.81|0.41|1.82|0.42|1.81|0.41|0
1661303700000|2022-08-24 01:15:00|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1661304000000|2022-08-24 01:20:00|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1661304300000|2022-08-24 01:25:00|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1661304900000|2022-08-24 01:35:00|1.8|0.4|1.8|0.4|1.81|0.41|1.8|0.4|0
1661305200000|2022-08-24 01:40:00|1.81|0.41|1.83|0.43|1.84|0.44|1.8|0.4|0
1661305500000|2022-08-24 01:45:00|1.84|0.44|1.86|0.46|1.86|0.46|1.83|0.43|0
1661305800000|2022-08-24 01:50:00|1.85|0.45|1.86|0.46|1.89|0.49|1.85|0.45|0
1661306100000|2022-08-24 01:55:00|1.87|0.47|1.86|0.46|1.88|0.48|1.85|0.45|0
1661306400000|2022-08-24 02:00:00|1.85|0.45|1.85|0.45|1.86|0.46|1.84|0.44|0
1661306700000|2022-08-24 02:05:00|1.84|0.44|1.86|0.46|1.86|0.46|1.84|0.44|0
1661307000000|2022-08-24 02:10:00|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1661307300000|2022-08-24 02:15:00|1.85|0.45|1.85|0.45|1.86|0.46|1.85|0.45|0
1661307600000|2022-08-24 02:20:00|1.86|0.46|1.85|0.45|1.86|0.46|1.84|0.44|0
1661307900000|2022-08-24 02:25:00|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1661308200000|2022-08-24 02:30:00|1.86|0.46|1.85|0.45|1.87|0.47|1.85|0.45|0
1661308500000|2022-08-24 02:35:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1661308800000|2022-08-24 02:40:00|1.86|0.46|1.89|0.49|1.89|0.49|1.86|0.46|0
1661309100000|2022-08-24 02:45:00|1.88|0.48|1.89|0.49|1.89|0.49|1.87|0.47|0
1661309400000|2022-08-24 02:50:00|1.88|0.48|1.88|0.48|1.89|0.49|1.88|0.48|0
1661309700000|2022-08-24 02:55:00|1.89|0.49|1.88|0.48|1.89|0.49|1.87|0.47|0
1661310000000|2022-08-24 03:00:00|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1661310300000|2022-08-24 03:05:00|1.87|0.47|1.87|0.47|1.88|0.48|1.86|0.46|0
1661311200000|2022-08-24 03:20:00|1.86|0.46|1.87|0.47|1.88|0.48|1.86|0.46|0
1661311500000|2022-08-24 03:25:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1661311800000|2022-08-24 03:30:00|1.88|0.48|1.86|0.46|1.88|0.48|1.86|0.46|0
1661312100000|2022-08-24 03:35:00|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1661312400000|2022-08-24 03:40:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1661312700000|2022-08-24 03:45:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1661313000000|2022-08-24 03:50:00|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1661313300000|2022-08-24 03:55:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1661314200000|2022-08-24 04:10:00|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1661314500000|2022-08-24 04:15:00|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1661314800000|2022-08-24 04:20:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1661315100000|2022-08-24 04:25:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1661315400000|2022-08-24 04:30:00|1.85|0.45|1.85|0.45|1.85|0.45|1.85|0.45|0
1661315700000|2022-08-24 04:35:00|1.86|0.46|1.9|0.5|1.91|0.51|1.85|0.45|0
1661316000000|2022-08-24 04:40:00|1.89|0.49|1.88|0.48|1.9|0.5|1.88|0.48|0
1661316300000|2022-08-24 04:45:00|1.87|0.47|1.87|0.47|1.87|0.47|1.87|0.47|0
1661316600000|2022-08-24 04:50:00|1.86|0.46|1.84|0.44|1.86|0.46|1.84|0.44|0
1661316900000|2022-08-24 04:55:00|1.83|0.43|1.83|0.43|1.83|0.43|1.82|0.42|0
1661317200000|2022-08-24 05:00:00|1.84|0.44|1.84|0.44|1.84|0.44|1.83|0.43|0
1661317500000|2022-08-24 05:05:00|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1661317800000|2022-08-24 05:10:00|1.85|0.45|1.84|0.44|1.85|0.45|1.83|0.43|0
1661318100000|2022-08-24 05:15:00|1.85|0.45|1.85|0.45|1.85|0.45|1.85|0.45|0
1661318400000|2022-08-24 05:20:00|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1661318700000|2022-08-24 05:25:00|1.84|0.44|1.83|0.43|1.85|0.45|1.83|0.43|0
1661319000000|2022-08-24 05:30:00|1.84|0.44|1.83|0.43|1.84|0.44|1.82|0.42|0
1661319300000|2022-08-24 05:35:00|1.82|0.42|1.82|0.42|1.83|0.43|1.82|0.42|0
1661319600000|2022-08-24 05:40:00|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1661319900000|2022-08-24 05:45:00|1.81|0.41|1.82|0.42|1.82|0.42|1.81|0.41|0
1661320200000|2022-08-24 05:50:00|1.83|0.43|1.83|0.43|1.83|0.43|1.82|0.42|0
1661320500000|2022-08-24 05:55:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1661320800000|2022-08-24 06:00:00|1.82|0.42|1.81|0.41|1.83|0.43|1.8|0.4|0
1661321100000|2022-08-24 06:05:00|1.8|0.4|1.79|0.39|1.81|0.41|1.79|0.39|0
1661321400000|2022-08-24 06:10:00|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1661321700000|2022-08-24 06:15:00|1.8|0.4|1.82|0.42|1.82|0.42|1.8|0.4|0
1661322000000|2022-08-24 06:20:00|1.83|0.43|1.84|0.44|1.85|0.45|1.83|0.43|0
1661322300000|2022-08-24 06:25:00|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1661322600000|2022-08-24 06:30:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1661322900000|2022-08-24 06:35:00|1.83|0.43|1.82|0.42|1.84|0.44|1.82|0.42|0
1661323200000|2022-08-24 06:40:00|1.83|0.43|1.83|0.43|1.84|0.44|1.82|0.42|0
1661323500000|2022-08-24 06:45:00|1.82|0.42|1.84|0.44|1.84|0.44|1.82|0.42|0
1661323800000|2022-08-24 06:50:00|1.83|0.43|1.82|0.42|1.84|0.44|1.82|0.42|0
1661324100000|2022-08-24 06:55:00|1.81|0.41|1.82|0.42|1.82|0.42|1.81|0.41|0
1661324400000|2022-08-24 07:00:00|1.83|0.43|1.79|0.39|1.84|0.44|1.78|0.38|0
1661324700000|2022-08-24 07:05:00|1.69|0.49|1.7|0.5|1.71|0.51|1.68|0.48|0
1661325000000|2022-08-24 07:10:00|1.71|0.51|1.69|0.49|1.71|0.51|1.66|0.46|0
1661325300000|2022-08-24 07:15:00|1.7|0.5|1.72|0.52|1.72|0.52|1.69|0.49|0
1661325600000|2022-08-24 07:20:00|1.73|0.53|1.75|0.55|1.76|0.56|1.73|0.53|0
1661325900000|2022-08-24 07:25:00|1.76|0.56|1.77|0.57|1.78|0.58|1.75|0.55|0
1661326200000|2022-08-24 07:30:00|1.78|0.58|1.82|0.62|1.82|0.62|1.78|0.58|0
1661326500000|2022-08-24 07:35:00|1.81|0.61|1.76|0.56|1.82|0.62|1.76|0.56|0
1661326800000|2022-08-24 07:40:00|1.75|0.55|1.76|0.56|1.77|0.57|1.74|0.54|0
1661327100000|2022-08-24 07:45:00|1.77|0.57|1.74|0.54|1.77|0.57|1.73|0.53|0
1661327400000|2022-08-24 07:50:00|1.75|0.55|1.74|0.54|1.76|0.56|1.74|0.54|0
1661327700000|2022-08-24 07:55:00|1.75|0.55|1.76|0.56|1.77|0.57|1.74|0.54|0
1661328000000|2022-08-24 08:00:00|1.75|0.55|1.73|0.53|1.76|0.56|1.72|0.52|0
1661328300000|2022-08-24 08:05:00|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1661328600000|2022-08-24 08:10:00|1.72|0.52|1.69|0.49|1.72|0.52|1.69|0.49|0
1661328900000|2022-08-24 08:15:00|1.7|0.5|1.69|0.49|1.71|0.51|1.69|0.49|0
1661329200000|2022-08-24 08:20:00|1.7|0.5|1.68|0.48|1.7|0.5|1.68|0.48|0
1661329500000|2022-08-24 08:25:00|1.67|0.47|1.68|0.48|1.68|0.48|1.67|0.47|0
1661329800000|2022-08-24 08:30:00|1.67|0.47|1.64|0.44|1.67|0.47|1.62|0.42|0
1661330100000|2022-08-24 08:35:00|1.63|0.43|1.65|0.45|1.65|0.45|1.63|0.43|0
1661330400000|2022-08-24 08:40:00|1.64|0.44|1.66|0.46|1.67|0.47|1.64|0.44|0
1661330700000|2022-08-24 08:45:00|1.67|0.47|1.64|0.44|1.67|0.47|1.64|0.44|0
1661331000000|2022-08-24 08:50:00|1.65|0.45|1.64|0.44|1.66|0.46|1.64|0.44|0
1661331300000|2022-08-24 08:55:00|1.65|0.45|1.63|0.43|1.65|0.45|1.63|0.43|0
1661331600000|2022-08-24 09:00:00|1.64|0.44|1.63|0.43|1.64|0.44|1.62|0.42|0
1661331900000|2022-08-24 09:05:00|1.64|0.44|1.63|0.43|1.65|0.45|1.63|0.43|0
1661332200000|2022-08-24 09:10:00|1.62|0.42|1.64|0.44|1.64|0.44|1.62|0.42|0
1661332500000|2022-08-24 09:15:00|1.65|0.45|1.65|0.45|1.65|0.45|1.64|0.44|0
1661332800000|2022-08-24 09:20:00|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1661333100000|2022-08-24 09:25:00|1.66|0.46|1.66|0.46|1.66|0.46|1.65|0.45|0
1661333400000|2022-08-24 09:30:00|1.65|0.45|1.67|0.47|1.68|0.48|1.65|0.45|0
1661333700000|2022-08-24 09:35:00|1.68|0.48|1.68|0.48|1.68|0.48|1.67|0.47|0
1661334000000|2022-08-24 09:40:00|1.67|0.47|1.66|0.46|1.67|0.47|1.65|0.45|0
1661334300000|2022-08-24 09:45:00|1.67|0.47|1.67|0.47|1.67|0.47|1.66|0.46|0
1661334600000|2022-08-24 09:50:00|1.66|0.46|1.67|0.47|1.68|0.48|1.66|0.46|0
1661334900000|2022-08-24 09:55:00|1.68|0.48|1.67|0.47|1.68|0.48|1.66|0.46|0
1661335200000|2022-08-24 10:00:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1661335500000|2022-08-24 10:05:00|1.66|0.46|1.66|0.46|1.67|0.47|1.65|0.45|0
1661335800000|2022-08-24 10:10:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1661336100000|2022-08-24 10:15:00|1.66|0.46|1.66|0.46|1.66|0.46|1.65|0.45|0
1661336400000|2022-08-24 10:20:00|1.65|0.45|1.65|0.45|1.66|0.46|1.64|0.44|0
1661336700000|2022-08-24 10:25:00|1.66|0.46|1.65|0.45|1.67|0.47|1.65|0.45|0
1661337000000|2022-08-24 10:30:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1661337300000|2022-08-24 10:35:00|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1661337600000|2022-08-24 10:40:00|1.66|0.46|1.65|0.45|1.68|0.48|1.65|0.45|0
1661337900000|2022-08-24 10:45:00|1.66|0.46|1.66|0.46|1.67|0.47|1.65|0.45|0
1661338200000|2022-08-24 10:50:00|1.67|0.47|1.67|0.47|1.68|0.48|1.67|0.47|0
1661338500000|2022-08-24 10:55:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1661338800000|2022-08-24 11:00:00|1.68|0.48|1.66|0.46|1.68|0.48|1.66|0.46|0
1661339100000|2022-08-24 11:05:00|1.67|0.47|1.65|0.45|1.67|0.47|1.65|0.45|0
1661339400000|2022-08-24 11:10:00|1.64|0.44|1.63|0.43|1.65|0.45|1.63|0.43|0
1661339700000|2022-08-24 11:15:00|1.64|0.44|1.63|0.43|1.64|0.44|1.63|0.43|0
1661340000000|2022-08-24 11:20:00|1.64|0.44|1.63|0.43|1.64|0.44|1.62|0.42|0
1661340300000|2022-08-24 11:25:00|1.64|0.44|1.62|0.42|1.65|0.45|1.62|0.42|0
1661340600000|2022-08-24 11:30:00|1.61|0.41|1.63|0.43|1.63|0.43|1.61|0.41|0
1661340900000|2022-08-24 11:35:00|1.62|0.42|1.62|0.42|1.62|0.42|1.61|0.41|0
1661341200000|2022-08-24 11:40:00|1.61|0.41|1.61|0.41|1.62|0.42|1.6|0.4|0
1661341500000|2022-08-24 11:45:00|1.6|0.4|1.58|0.38|1.61|0.41|1.58|0.38|0
1661341800000|2022-08-24 11:50:00|1.59|0.39|1.57|0.37|1.59|0.39|1.57|0.37|0
1661342100000|2022-08-24 11:55:00|1.58|0.38|1.5|0.3|1.59|0.39|1.5|0.3|0
1661342400000|2022-08-24 12:00:00|1.49|0.29|1.48|0.28|1.5|0.3|1.48|0.28|0
1661342700000|2022-08-24 12:05:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1661343000000|2022-08-24 12:10:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1661343300000|2022-08-24 12:15:00|1.48|0.28|1.5|0.3|1.5|0.3|1.48|0.28|0
1661343600000|2022-08-24 12:20:00|1.49|0.29|1.5|0.3|1.51|0.31|1.49|0.29|0
1661343900000|2022-08-24 12:25:00|1.49|0.29|1.5|0.3|1.51|0.31|1.49|0.29|0
1661344200000|2022-08-24 12:30:00|1.51|0.31|1.51|0.31|1.52|0.32|1.49|0.29|0
1661344500000|2022-08-24 12:35:00|1.52|0.32|1.53|0.33|1.53|0.33|1.51|0.31|0
1661344800000|2022-08-24 12:40:00|1.54|0.34|1.53|0.33|1.55|0.35|1.53|0.33|0
1661345100000|2022-08-24 12:45:00|1.54|0.34|1.54|0.34|1.56|0.36|1.54|0.34|0
1661345400000|2022-08-24 12:50:00|1.55|0.35|1.53|0.33|1.55|0.35|1.52|0.32|0
1661345700000|2022-08-24 12:55:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1661346000000|2022-08-24 13:00:00|1.53|0.33|1.54|0.34|1.54|0.34|1.52|0.32|0
1661346300000|2022-08-24 13:05:00|1.53|0.33|1.53|0.33|1.54|0.34|1.52|0.32|0
1661346600000|2022-08-24 13:10:00|1.52|0.32|1.54|0.34|1.55|0.35|1.52|0.32|0
1661346900000|2022-08-24 13:15:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1661347200000|2022-08-24 13:20:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1661347500000|2022-08-24 13:25:00|1.54|0.34|1.56|0.36|1.57|0.37|1.54|0.34|0
1661347800000|2022-08-24 13:30:00|1.55|0.35|1.6|0.4|1.6|0.4|1.55|0.35|0
1661348100000|2022-08-24 13:35:00|1.59|0.39|1.55|0.35|1.59|0.39|1.54|0.34|0
1661348400000|2022-08-24 13:40:00|1.54|0.34|1.53|0.33|1.56|0.36|1.52|0.32|0
1661348700000|2022-08-24 13:45:00|1.52|0.32|1.51|0.31|1.55|0.35|1.5|0.3|0
1661349000000|2022-08-24 13:50:00|1.5|0.3|1.51|0.31|1.51|0.31|1.48|0.28|0
1661349300000|2022-08-24 13:55:00|1.52|0.32|1.5|0.3|1.52|0.32|1.5|0.3|0
1661349600000|2022-08-24 14:00:00|1.49|0.29|1.52|0.32|1.52|0.32|1.47|0.27|0
1661349900000|2022-08-24 14:05:00|1.53|0.33|1.49|0.29|1.53|0.33|1.48|0.28|0
1661350200000|2022-08-24 14:10:00|1.5|0.3|1.48|0.28|1.5|0.3|1.47|0.27|0
1661350500000|2022-08-24 14:15:00|1.47|0.27|1.43|0.23|1.49|0.29|1.43|0.23|0
1661350800000|2022-08-24 14:20:00|1.42|0.22|1.44|0.24|1.45|0.25|1.42|0.22|0
1661351100000|2022-08-24 14:25:00|1.43|0.23|1.42|0.22|1.45|0.25|1.4|0.2|0
1661351400000|2022-08-24 14:30:00|1.41|0.21|1.42|0.22|1.44|0.24|1.4|0.2|0
1661351700000|2022-08-24 14:35:00|1.41|0.21|1.44|0.24|1.45|0.25|1.4|0.2|0
1661352000000|2022-08-24 14:40:00|1.45|0.25|1.45|0.25|1.47|0.27|1.44|0.24|0
1661352300000|2022-08-24 14:45:00|1.46|0.26|1.43|0.23|1.46|0.26|1.43|0.23|0
1661352600000|2022-08-24 14:50:00|1.44|0.24|1.43|0.23|1.45|0.25|1.42|0.22|0
1661352900000|2022-08-24 14:55:00|1.44|0.24|1.43|0.23|1.44|0.24|1.41|0.21|0
1661353200000|2022-08-24 15:00:00|1.42|0.22|1.42|0.22|1.43|0.23|1.41|0.21|0
1661353500000|2022-08-24 15:05:00|1.41|0.21|1.41|0.21|1.43|0.23|1.41|0.21|0
1661353800000|2022-08-24 15:10:00|1.42|0.22|1.37|0.17|1.42|0.22|1.37|0.17|0
1661354100000|2022-08-24 15:15:00|1.36|0.16|1.37|0.17|1.39|0.19|1.35|0.15|0
1661354400000|2022-08-24 15:20:00|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1661354700000|2022-08-24 15:25:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1661355000000|2022-08-24 15:30:00|1.35|0.15|1.33|0.13|1.36|0.16|1.32|0.12|0
1661355300000|2022-08-24 15:35:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1661355600000|2022-08-24 15:40:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1661355900000|2022-08-24 15:45:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1661356200000|2022-08-24 15:50:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1661356500000|2022-08-24 15:55:00|1.29|0.09|1.31|0.11|1.31|0.11|1.29|0.09|0
1661356800000|2022-08-24 16:00:00|1.3|0.1|1.3|0.1|1.32|0.12|1.3|0.1|0
1661357100000|2022-08-24 16:05:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1661357400000|2022-08-24 16:10:00|1.31|0.11|1.29|0.09|1.32|0.12|1.29|0.09|0
1661357700000|2022-08-24 16:15:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1661358000000|2022-08-24 16:20:00|1.3|0.1|1.31|0.11|1.31|0.11|1.29|0.09|0
1661358300000|2022-08-24 16:25:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1661358600000|2022-08-24 16:30:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1661358900000|2022-08-24 16:35:00|1.33|0.13|1.34|0.14|1.35|0.15|1.32|0.12|0
1661359200000|2022-08-24 16:40:00|1.35|0.15|1.39|0.19|1.4|0.2|1.34|0.14|0
1661359500000|2022-08-24 16:45:00|1.38|0.18|1.38|0.18|1.39|0.19|1.37|0.17|0
1661359800000|2022-08-24 16:50:00|1.39|0.19|1.39|0.19|1.4|0.2|1.38|0.18|0
1661360100000|2022-08-24 16:55:00|1.38|0.18|1.4|0.2|1.4|0.2|1.33|0.13|0
1661360400000|2022-08-24 17:00:00|1.39|0.19|1.41|0.21|1.41|0.21|1.39|0.19|0
1661360700000|2022-08-24 17:05:00|1.4|0.2|1.37|0.17|1.41|0.21|1.37|0.17|0
1661361000000|2022-08-24 17:10:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1661361300000|2022-08-24 17:15:00|1.39|0.19|1.39|0.19|1.39|0.19|1.37|0.17|0
1661361600000|2022-08-24 17:20:00|1.4|0.2|1.41|0.21|1.41|0.21|1.39|0.19|0
1661361900000|2022-08-24 17:25:00|1.4|0.2|1.42|0.22|1.43|0.23|1.4|0.2|0
1661362200000|2022-08-24 17:30:00|1.41|0.21|1.42|0.22|1.43|0.23|1.41|0.21|0
1661362500000|2022-08-24 17:35:00|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1661362800000|2022-08-24 17:40:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1661363100000|2022-08-24 17:45:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1661363400000|2022-08-24 17:50:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1661363700000|2022-08-24 17:55:00|1.41|0.21|1.39|0.19|1.41|0.21|1.39|0.19|0
1661364000000|2022-08-24 18:00:00|1.4|0.2|1.38|0.18|1.4|0.2|1.38|0.18|0
1661364300000|2022-08-24 18:05:00|1.39|0.19|1.38|0.18|1.4|0.2|1.37|0.17|0
1661364600000|2022-08-24 18:10:00|1.37|0.17|1.35|0.15|1.38|0.18|1.34|0.14|0
1661364900000|2022-08-24 18:15:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1661365200000|2022-08-24 18:20:00|1.34|0.14|1.34|0.14|1.36|0.16|1.33|0.13|0
1661365500000|2022-08-24 18:25:00|1.33|0.13|1.34|0.14|1.35|0.15|1.33|0.13|0
1661365800000|2022-08-24 18:30:00|1.35|0.15|1.36|0.16|1.37|0.17|1.34|0.14|0
1661366100000|2022-08-24 18:35:00|1.37|0.17|1.35|0.15|1.37|0.17|1.35|0.15|0
1661366400000|2022-08-24 18:40:00|1.36|0.16|1.36|0.16|1.36|0.16|1.35|0.15|0
1661366700000|2022-08-24 18:45:00|1.35|0.15|1.36|0.16|1.37|0.17|1.35|0.15|0
1661367000000|2022-08-24 18:50:00|1.35|0.15|1.31|0.11|1.36|0.16|1.31|0.11|0
1661367300000|2022-08-24 18:55:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1661367600000|2022-08-24 19:00:00|1.31|0.11|1.29|0.09|1.31|0.11|1.29|0.09|0
1661367900000|2022-08-24 19:05:00|1.28|0.08|1.28|0.08|1.29|0.09|1.27|0.07|0
1661368200000|2022-08-24 19:10:00|1.27|0.07|1.26|0.06|1.28|0.08|1.26|0.06|0
1661368500000|2022-08-24 19:15:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1661368800000|2022-08-24 19:20:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1661369100000|2022-08-24 19:25:00|1.29|0.09|1.29|0.09|1.3|0.1|1.28|0.08|0
1661369400000|2022-08-24 19:30:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1661369700000|2022-08-24 19:35:00|1.27|0.07|1.28|0.08|1.28|0.08|1.26|0.06|0
1661370000000|2022-08-24 19:40:00|1.3|0.1|1.31|0.11|1.32|0.12|1.3|0.1|0
1661370300000|2022-08-24 19:45:00|1.32|0.12|1.29|0.09|1.32|0.12|1.28|0.08|0
1661370600000|2022-08-24 19:50:00|1.28|0.08|1.29|0.09|1.3|0.1|1.28|0.08|0
1661370900000|2022-08-24 19:55:00|1.3|0.1|1.32|0.12|1.33|0.13|1.29|0.09|0
1661371200000|2022-08-24 20:00:00|1.31|0.11|1.3|0.1|1.32|0.12|1.3|0.1|0
1661371500000|2022-08-24 20:05:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1661372100000|2022-08-24 20:15:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1661372400000|2022-08-24 20:20:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1661411100000|2022-08-25 07:05:00|1.2||1.2||1.2||1.2||0
1661420400000|2022-08-25 09:40:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1661420700000|2022-08-25 09:45:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1661421000000|2022-08-25 09:50:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1661421300000|2022-08-25 09:55:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1661421600000|2022-08-25 10:00:00|1.2|0|1.21|0.01|1.22|0.02|1.2|0|0
1661421900000|2022-08-25 10:05:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1661422200000|2022-08-25 10:10:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1661422500000|2022-08-25 10:15:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1661422800000|2022-08-25 10:20:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1661423400000|2022-08-25 10:30:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1661423700000|2022-08-25 10:35:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1661424000000|2022-08-25 10:40:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1661424300000|2022-08-25 10:45:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1661424600000|2022-08-25 10:50:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1661424900000|2022-08-25 10:55:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1661425200000|2022-08-25 11:00:00|1.2|0|1.2|0|1.22|0.02|1.2|0|0
1661425500000|2022-08-25 11:05:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1661430000000|2022-08-25 12:20:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1661430600000|2022-08-25 12:30:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1661430900000|2022-08-25 12:35:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1661431200000|2022-08-25 12:40:00|1.22|0.02|1.22|0.02|1.23|0.03|1.21|0.01|0
1661431500000|2022-08-25 12:45:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1661431800000|2022-08-25 12:50:00|1.24|0.04|1.22|0.02|1.24|0.04|1.22|0.02|0
1661432100000|2022-08-25 12:55:00|1.23|0.03|1.21|0.01|1.23|0.03|1.21|0.01|0
1661432400000|2022-08-25 13:00:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1661432700000|2022-08-25 13:05:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1661433000000|2022-08-25 13:10:00|1.23|0.03|1.21|0.01|1.23|0.03|1.21|0.01|0
1661433300000|2022-08-25 13:15:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1661433600000|2022-08-25 13:20:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1661433900000|2022-08-25 13:25:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1661434200000|2022-08-25 13:30:00|1.23|0.03|1.27|0.07|1.27|0.07|1.22|0.02|0
1661434500000|2022-08-25 13:35:00|1.26|0.06|1.25|0.05|1.26|0.06|1.24|0.04|0
1661434800000|2022-08-25 13:40:00|1.24|0.04|1.25|0.05|1.26|0.06|1.24|0.04|0
1661435100000|2022-08-25 13:45:00|1.26|0.06|1.21|0.01|1.26|0.06|1.2|0|0
1661435400000|2022-08-25 13:50:00|1.2|0|1.2|0|1.22|0.02|1.2|0|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
1661526000000|2022-08-26 15:00:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1661526300000|2022-08-26 15:05:00|1.2|0|1.22|0.02|1.24|0.04|1.2|0|0
1661526600000|2022-08-26 15:10:00|1.23|0.03|1.2|0|1.24|0.04|1.2|0|0
1661526900000|2022-08-26 15:15:00|1.24|0.04|1.31|0.11|1.32|0.12|1.22|0.02|0
1661527200000|2022-08-26 15:20:00|1.32|0.12|1.29|0.09|1.34|0.14|1.28|0.08|0
1661527500000|2022-08-26 15:25:00|1.28|0.08|1.28|0.08|1.3|0.1|1.26|0.06|0
1661527800000|2022-08-26 15:30:00|1.27|0.07|1.26|0.06|1.29|0.09|1.26|0.06|0
1661528100000|2022-08-26 15:35:00|1.27|0.07|1.28|0.08|1.29|0.09|1.26|0.06|0
1661528400000|2022-08-26 15:40:00|1.27|0.07|1.29|0.09|1.31|0.11|1.26|0.06|0
1661528700000|2022-08-26 15:45:00|1.28|0.08|1.24|0.04|1.28|0.08|1.24|0.04|0
1661529000000|2022-08-26 15:50:00|1.25|0.05|1.23|0.03|1.26|0.06|1.22|0.02|0
1661529300000|2022-08-26 15:55:00|1.24|0.04|1.27|0.07|1.27|0.07|1.24|0.04|0
1661529600000|2022-08-26 16:00:00|1.26|0.06|1.32|0.12|1.32|0.12|1.26|0.06|0
1661529900000|2022-08-26 16:05:00|1.31|0.11|1.3|0.1|1.32|0.12|1.3|0.1|0
1661530200000|2022-08-26 16:10:00|1.31|0.11|1.29|0.09|1.31|0.11|1.29|0.09|0
1661530500000|2022-08-26 16:15:00|1.3|0.1|1.32|0.12|1.34|0.14|1.29|0.09|0
1661530800000|2022-08-26 16:20:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1661531100000|2022-08-26 16:25:00|1.33|0.13|1.32|0.12|1.35|0.15|1.32|0.12|0
1661531400000|2022-08-26 16:30:00|1.33|0.13|1.3|0.1|1.35|0.15|1.29|0.09|0
1661531700000|2022-08-26 16:35:00|1.29|0.09|1.29|0.09|1.31|0.11|1.29|0.09|0
1661532000000|2022-08-26 16:40:00|1.3|0.1|1.28|0.08|1.3|0.1|1.26|0.06|0
1661532300000|2022-08-26 16:45:00|1.27|0.07|1.25|0.05|1.28|0.08|1.25|0.05|0
1661532600000|2022-08-26 16:50:00|1.26|0.06|1.27|0.07|1.28|0.08|1.25|0.05|0
1661532900000|2022-08-26 16:55:00|1.26|0.06|1.25|0.05|1.27|0.07|1.25|0.05|0
1661533200000|2022-08-26 17:00:00|1.26|0.06|1.25|0.05|1.27|0.07|1.24|0.04|0
1661533500000|2022-08-26 17:05:00|1.24|0.04|1.24|0.04|1.25|0.05|1.23|0.03|0
1661533800000|2022-08-26 17:10:00|1.25|0.05|1.26|0.06|1.27|0.07|1.24|0.04|0
1661534100000|2022-08-26 17:15:00|1.25|0.05|1.27|0.07|1.28|0.08|1.25|0.05|0
1661534400000|2022-08-26 17:20:00|1.26|0.06|1.25|0.05|1.27|0.07|1.25|0.05|0
1661534700000|2022-08-26 17:25:00|1.26|0.06|1.26|0.06|1.26|0.06|1.24|0.04|0
1661535000000|2022-08-26 17:30:00|1.27|0.07|1.27|0.07|1.29|0.09|1.27|0.07|0
1661535300000|2022-08-26 17:35:00|1.28|0.08|1.29|0.09|1.29|0.09|1.27|0.07|0
1661535600000|2022-08-26 17:40:00|1.3|0.1|1.31|0.11|1.32|0.12|1.3|0.1|0
1661535900000|2022-08-26 17:45:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1661536200000|2022-08-26 17:50:00|1.3|0.1|1.31|0.11|1.32|0.12|1.3|0.1|0
1661536500000|2022-08-26 17:55:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1661536800000|2022-08-26 18:00:00|1.3|0.1|1.32|0.12|1.32|0.12|1.3|0.1|0
1661537100000|2022-08-26 18:05:00|1.31|0.11|1.33|0.13|1.33|0.13|1.31|0.11|0
1661537400000|2022-08-26 18:10:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1661537700000|2022-08-26 18:15:00|1.34|0.14|1.37|0.17|1.37|0.17|1.34|0.14|0
1661538000000|2022-08-26 18:20:00|1.36|0.16|1.35|0.15|1.36|0.16|1.34|0.14|0
1661538300000|2022-08-26 18:25:00|1.36|0.16|1.45|0.25|1.45|0.25|1.31|0.11|0
1661538600000|2022-08-26 18:30:00|1.46|0.26|1.44|0.24|1.46|0.26|1.43|0.23|0
1661538900000|2022-08-26 18:35:00|1.43|0.23|1.46|0.26|1.47|0.27|1.43|0.23|0
1661539200000|2022-08-26 18:40:00|1.45|0.25|1.47|0.27|1.47|0.27|1.45|0.25|0
1661539500000|2022-08-26 18:45:00|1.46|0.26|1.48|0.28|1.49|0.29|1.45|0.25|0
1661539800000|2022-08-26 18:50:00|1.47|0.27|1.5|0.3|1.5|0.3|1.47|0.27|0
1661540100000|2022-08-26 18:55:00|1.49|0.29|1.7|0.5|1.71|0.51|1.49|0.29|0
1661540400000|2022-08-26 19:00:00|1.71|0.51|1.73|0.53|1.74|0.54|1.66|0.46|0
1661540700000|2022-08-26 19:05:00|1.74|0.54|1.78|0.58|1.79|0.59|1.72|0.52|0
1661541000000|2022-08-26 19:10:00|1.77|0.57|1.78|0.58|1.8|0.6|1.77|0.57|0
1661541300000|2022-08-26 19:15:00|1.77|0.57|1.74|0.54|1.78|0.58|1.72|0.52|0
1661541600000|2022-08-26 19:20:00|1.73|0.53|1.83|0.63|1.85|0.65|1.73|0.53|0
1661541900000|2022-08-26 19:25:00|1.84|0.64|1.82|0.62|1.85|0.65|1.8|0.6|0
1661542200000|2022-08-26 19:30:00|1.83|0.63|1.86|0.66|1.86|0.66|1.81|0.61|0
1661542500000|2022-08-26 19:35:00|1.85|0.65|1.86|0.66|1.89|0.69|1.84|0.64|0
1661542800000|2022-08-26 19:40:00|1.85|0.65|1.92|0.72|2|0.8|1.85|0.65|0
1661543100000|2022-08-26 19:45:00|1.99|0.79|1.99|0.79|2.01|0.81|1.95|0.75|0
1661543400000|2022-08-26 19:50:00|1.98|0.78|2.05|0.85|2.05|0.85|1.95|0.75|0
1661543700000|2022-08-26 19:55:00|2.03|0.83|2.05|0.85|2.06|0.86|1.97|0.77|0
1661544000000|2022-08-26 20:00:00|2.06|0.86|2.1|0.9|2.11|0.91|2.05|0.85|0
1661544300000|2022-08-26 20:05:00|2.09|0.89|2.09|0.89|2.1|0.9|2.08|0.88|0
1661544600000|2022-08-26 20:10:00|2.08|0.88|2|0.8|2.09|0.89|2|0.8|0
1661732700000|2022-08-29 00:25:00|2.35|0.95|2.35|0.95|2.36|0.96|2.34|0.94|0
1661733000000|2022-08-29 00:30:00|2.33|0.93|2.37|0.97|2.37|0.97|2.32|0.92|0
1661733300000|2022-08-29 00:35:00|2.36|0.96|2.35|0.95|2.37|0.97|2.34|0.94|0
1661733600000|2022-08-29 00:40:00|2.36|0.96|2.38|0.98|2.39|0.99|2.36|0.96|0
1661733900000|2022-08-29 00:45:00|2.39|0.99|2.42|1.02|2.43|1.03|2.38|0.98|0
1661734200000|2022-08-29 00:50:00|2.41|1.01|2.41|1.01|2.42|1.02|2.39|0.99|0
1661734500000|2022-08-29 00:55:00|2.42|1.02|2.44|1.04|2.46|1.06|2.41|1.01|0
1661734800000|2022-08-29 01:00:00|2.45|1.05|2.44|1.04|2.45|1.05|2.42|1.02|0
1661735100000|2022-08-29 01:05:00|2.43|1.03|2.66|1.26|2.7|1.3|2.42|1.02|0
1661735400000|2022-08-29 01:10:00|2.68|1.28|2.72|1.32|2.72|1.32|2.68|1.28|0
1661735700000|2022-08-29 01:15:00|2.73|1.33|2.72|1.32|2.73|1.33|2.7|1.3|0
1661736000000|2022-08-29 01:20:00|2.71|1.31|2.73|1.33|2.75|1.35|2.71|1.31|0
1661736300000|2022-08-29 01:25:00|2.72|1.32|2.75|1.35|2.77|1.37|2.72|1.32|0
1661736600000|2022-08-29 01:30:00|2.74|1.34|2.7|1.3|2.75|1.35|2.69|1.29|0
1661736900000|2022-08-29 01:35:00|2.72|1.32|2.7|1.3|2.73|1.33|2.69|1.29|0
1661737200000|2022-08-29 01:40:00|2.69|1.29|2.66|1.26|2.7|1.3|2.65|1.25|0
1661737500000|2022-08-29 01:45:00|2.67|1.27|2.67|1.27|2.68|1.28|2.66|1.26|0
1661737800000|2022-08-29 01:50:00|2.66|1.26|2.63|1.23|2.68|1.28|2.63|1.23|0
1661738100000|2022-08-29 01:55:00|2.64|1.24|2.63|1.23|2.65|1.25|2.63|1.23|0
1661738400000|2022-08-29 02:00:00|2.64|1.24|2.63|1.23|2.65|1.25|2.63|1.23|0
1661738700000|2022-08-29 02:05:00|2.62|1.22|2.6|1.2|2.63|1.23|2.58|1.18|0
1661739000000|2022-08-29 02:10:00|2.61|1.21|2.6|1.2|2.61|1.21|2.59|1.19|0
1661739300000|2022-08-29 02:15:00|2.59|1.19|2.6|1.2|2.61|1.21|2.59|1.19|0
1661739600000|2022-08-29 02:20:00|2.61|1.21|2.57|1.17|2.61|1.21|2.57|1.17|0
1661739900000|2022-08-29 02:25:00|2.56|1.16|2.54|1.14|2.56|1.16|2.52|1.12|0
1661740200000|2022-08-29 02:30:00|2.55|1.15|2.52|1.12|2.55|1.15|2.52|1.12|0
1661740500000|2022-08-29 02:35:00|2.53|1.13|2.52|1.12|2.53|1.13|2.51|1.11|0
1661740800000|2022-08-29 02:40:00|2.51|1.11|2.49|1.09|2.51|1.11|2.48|1.08|0
1661741100000|2022-08-29 02:45:00|2.48|1.08|2.52|1.12|2.52|1.12|2.48|1.08|0
1661741400000|2022-08-29 02:50:00|2.51|1.11|2.54|1.14|2.56|1.16|2.51|1.11|0
1661741700000|2022-08-29 02:55:00|2.55|1.15|2.53|1.13|2.55|1.15|2.53|1.13|0
1661742000000|2022-08-29 03:00:00|2.52|1.12|2.54|1.14|2.54|1.14|2.52|1.12|0
1661742300000|2022-08-29 03:05:00|2.55|1.15|2.53|1.13|2.55|1.15|2.53|1.13|0
1661742600000|2022-08-29 03:10:00|2.52|1.12|2.52|1.12|2.53|1.13|2.51|1.11|0
1661742900000|2022-08-29 03:15:00|2.51|1.11|2.5|1.1|2.51|1.11|2.49|1.09|0
1661743200000|2022-08-29 03:20:00|2.51|1.11|2.48|1.08|2.51|1.11|2.47|1.07|0
1661743500000|2022-08-29 03:25:00|2.47|1.07|2.47|1.07|2.47|1.07|2.45|1.05|0
1661743800000|2022-08-29 03:30:00|2.46|1.06|2.45|1.05|2.48|1.08|2.44|1.04|0
1661744100000|2022-08-29 03:35:00|2.44|1.04|2.44|1.04|2.45|1.05|2.44|1.04|0
1661744400000|2022-08-29 03:40:00|2.45|1.05|2.46|1.06|2.47|1.07|2.44|1.04|0
1661744700000|2022-08-29 03:45:00|2.45|1.05|2.45|1.05|2.46|1.06|2.45|1.05|0
1661745000000|2022-08-29 03:50:00|2.44|1.04|2.44|1.04|2.45|1.05|2.43|1.03|0
1661745300000|2022-08-29 03:55:00|2.43|1.03|2.36|0.96|2.44|1.04|2.35|0.95|0
1661745600000|2022-08-29 04:00:00|2.35|0.95|2.34|0.94|2.36|0.96|2.33|0.93|0
1661745900000|2022-08-29 04:05:00|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1661746200000|2022-08-29 04:10:00|2.35|0.95|2.36|0.96|2.36|0.96|2.34|0.94|0
1661746500000|2022-08-29 04:15:00|2.35|0.95|2.4|1|2.4|1|2.35|0.95|0
1661746800000|2022-08-29 04:20:00|2.41|1.01|2.4|1|2.42|1.02|2.39|0.99|0
1661747100000|2022-08-29 04:25:00|2.39|0.99|2.4|1|2.41|1.01|2.39|0.99|0
1661747400000|2022-08-29 04:30:00|2.39|0.99|2.42|1.02|2.43|1.03|2.38|0.98|0
1661747700000|2022-08-29 04:35:00|2.43|1.03|2.43|1.03|2.44|1.04|2.41|1.01|0
1661748000000|2022-08-29 04:40:00|2.42|1.02|2.39|0.99|2.43|1.03|2.39|0.99|0
1661748300000|2022-08-29 04:45:00|2.4|1|2.41|1.01|2.41|1.01|2.38|0.98|0
1661748600000|2022-08-29 04:50:00|2.42|1.02|2.39|0.99|2.42|1.02|2.39|0.99|0
1661748900000|2022-08-29 04:55:00|2.4|1|2.38|0.98|2.4|1|2.38|0.98|0
1661749200000|2022-08-29 05:00:00|2.37|0.97|2.37|0.97|2.38|0.98|2.35|0.95|0
1661749500000|2022-08-29 05:05:00|2.38|0.98|2.4|1|2.4|1|2.37|0.97|0
1661749800000|2022-08-29 05:10:00|2.39|0.99|2.4|1|2.43|1.03|2.39|0.99|0
1661750100000|2022-08-29 05:15:00|2.41|1.01|2.39|0.99|2.41|1.01|2.39|0.99|0
1661750400000|2022-08-29 05:20:00|2.4|1|2.4|1|2.41|1.01|2.39|0.99|0
1661750700000|2022-08-29 05:25:00|2.41|1.01|2.41|1.01|2.41|1.01|2.4|1|0
1661751000000|2022-08-29 05:30:00|2.42|1.02|2.4|1|2.42|1.02|2.39|0.99|0
1661751300000|2022-08-29 05:35:00|2.41|1.01|2.42|1.02|2.42|1.02|2.39|0.99|0
1661751600000|2022-08-29 05:40:00|2.43|1.03|2.39|0.99|2.44|1.04|2.37|0.97|0
1661751900000|2022-08-29 05:45:00|2.38|0.98|2.39|0.99|2.4|1|2.38|0.98|0
1661752200000|2022-08-29 05:50:00|2.4|1|2.4|1|2.41|1.01|2.39|0.99|0
1661752500000|2022-08-29 05:55:00|2.41|1.01|2.46|1.06|2.46|1.06|2.41|1.01|0
1661752800000|2022-08-29 06:00:00|2.45|1.05|2.41|1.01|2.45|1.05|2.39|0.99|0
1661753100000|2022-08-29 06:05:00|2.42|1.02|2.34|0.94|2.42|1.02|2.32|0.92|0
1661753400000|2022-08-29 06:10:00|2.33|0.93|2.35|0.95|2.35|0.95|2.32|0.92|0
1661753700000|2022-08-29 06:15:00|2.34|0.94|2.34|0.94|2.35|0.95|2.32|0.92|0
1661754000000|2022-08-29 06:20:00|2.35|0.95|2.35|0.95|2.36|0.96|2.33|0.93|0
1661754300000|2022-08-29 06:25:00|2.34|0.94|2.37|0.97|2.38|0.98|2.33|0.93|0
1661754600000|2022-08-29 06:30:00|2.36|0.96|2.34|0.94|2.37|0.97|2.33|0.93|0
1661754900000|2022-08-29 06:35:00|2.35|0.95|2.32|0.92|2.35|0.95|2.31|0.91|0
1661755200000|2022-08-29 06:40:00|2.31|0.91|2.66|1.26|2.69|1.29|2.08|0.68|0
1661755500000|2022-08-29 06:45:00|2.67|1.27|2.69|1.29|2.69|1.29|2.65|1.25|0
1661755800000|2022-08-29 06:50:00|2.68|1.28|2.67|1.27|2.68|1.28|2.67|1.27|0
1661756100000|2022-08-29 06:55:00|2.66|1.26|2.61|1.21|2.66|1.26|2.59|1.19|0
1661756400000|2022-08-29 07:00:00|2.6|1.2|2.52|1.12|2.62|1.22|2.5|1.1|0
1661756700000|2022-08-29 07:05:00|2.51|1.11|2.46|1.26|2.51|1.26|2.4|1.11|0
1661757000000|2022-08-29 07:10:00|2.45|1.25|2.49|1.29|2.5|1.3|2.44|1.24|0
1661757300000|2022-08-29 07:15:00|2.5|1.3|2.56|1.36|2.56|1.36|2.47|1.27|0
1661757600000|2022-08-29 07:20:00|2.57|1.37|2.64|1.44|2.69|1.49|2.57|1.37|0
1661757900000|2022-08-29 07:25:00|2.63|1.43|2.58|1.38|2.64|1.44|2.58|1.38|0
1661758200000|2022-08-29 07:30:00|2.57|1.37|2.5|1.3|2.57|1.37|2.5|1.3|0
1661758500000|2022-08-29 07:35:00|2.49|1.29|2.44|1.24|2.49|1.29|2.43|1.23|0
1661758800000|2022-08-29 07:40:00|2.45|1.25|2.53|1.33|2.54|1.34|2.44|1.24|0
1661759100000|2022-08-29 07:45:00|2.54|1.34|2.51|1.31|2.54|1.34|2.5|1.3|0
1661759400000|2022-08-29 07:50:00|2.5|1.3|2.48|1.28|2.53|1.33|2.46|1.26|0
1661759700000|2022-08-29 07:55:00|2.47|1.27|2.45|1.25|2.47|1.27|2.44|1.24|0
1661760000000|2022-08-29 08:00:00|2.46|1.26|2.51|1.31|2.52|1.32|2.43|1.23|0
1661760300000|2022-08-29 08:05:00|2.52|1.32|2.53|1.33|2.54|1.34|2.51|1.31|0
1661760600000|2022-08-29 08:10:00|2.54|1.34|2.55|1.35|2.56|1.36|2.53|1.33|0
1661760900000|2022-08-29 08:15:00|2.56|1.36|2.51|1.31|2.57|1.37|2.5|1.3|0
1661761200000|2022-08-29 08:20:00|2.5|1.3|2.56|1.36|2.56|1.36|2.47|1.27|0
1661761500000|2022-08-29 08:25:00|2.55|1.35|2.56|1.36|2.57|1.37|2.54|1.34|0
1661761800000|2022-08-29 08:30:00|2.55|1.35|2.57|1.37|2.57|1.37|2.53|1.33|0
1661762100000|2022-08-29 08:35:00|2.58|1.38|2.59|1.39|2.61|1.41|2.55|1.35|0
1661762400000|2022-08-29 08:40:00|2.6|1.4|2.57|1.37|2.62|1.42|2.57|1.37|0
1661762700000|2022-08-29 08:45:00|2.56|1.36|2.55|1.35|2.57|1.37|2.53|1.33|0
1661763000000|2022-08-29 08:50:00|2.56|1.36|2.61|1.41|2.61|1.41|2.55|1.35|0
1661763300000|2022-08-29 08:55:00|2.6|1.4|2.67|1.47|2.67|1.47|2.59|1.39|0
1661763600000|2022-08-29 09:00:00|2.66|1.46|2.67|1.47|2.68|1.48|2.64|1.44|0
1661763900000|2022-08-29 09:05:00|2.66|1.46|2.63|1.43|2.66|1.46|2.61|1.41|0
1661764200000|2022-08-29 09:10:00|2.62|1.42|2.58|1.38|2.63|1.43|2.58|1.38|0
1661764500000|2022-08-29 09:15:00|2.57|1.37|2.62|1.42|2.62|1.42|2.57|1.37|0
1661764800000|2022-08-29 09:20:00|2.61|1.41|2.6|1.4|2.63|1.43|2.59|1.39|0
1661765100000|2022-08-29 09:25:00|2.61|1.41|2.6|1.4|2.61|1.41|2.57|1.37|0
1661765400000|2022-08-29 09:30:00|2.59|1.39|2.63|1.43|2.64|1.44|2.58|1.38|0
1661765700000|2022-08-29 09:35:00|2.62|1.42|2.66|1.46|2.66|1.46|2.61|1.41|0
1661766000000|2022-08-29 09:40:00|2.65|1.45|2.74|1.54|2.76|1.56|2.63|1.43|0
1661766300000|2022-08-29 09:45:00|2.75|1.55|2.78|1.58|2.79|1.59|2.74|1.54|0
1661766600000|2022-08-29 09:50:00|2.79|1.59|2.74|1.54|2.79|1.59|2.74|1.54|0
1661766900000|2022-08-29 09:55:00|2.73|1.53|2.68|1.48|2.73|1.53|2.66|1.46|0
1661767200000|2022-08-29 10:00:00|2.69|1.49|2.68|1.48|2.69|1.49|2.66|1.46|0
1661767500000|2022-08-29 10:05:00|2.69|1.49|2.68|1.48|2.7|1.5|2.67|1.47|0
1661767800000|2022-08-29 10:10:00|2.69|1.49|2.73|1.53|2.75|1.55|2.67|1.47|0
1661768100000|2022-08-29 10:15:00|2.74|1.54|2.69|1.49|2.74|1.54|2.68|1.48|0
1661768400000|2022-08-29 10:20:00|2.7|1.5|2.66|1.46|2.7|1.5|2.66|1.46|0
1661768700000|2022-08-29 10:25:00|2.67|1.47|2.7|1.5|2.73|1.53|2.67|1.47|0
1661769000000|2022-08-29 10:30:00|2.69|1.49|2.63|1.43|2.69|1.49|2.63|1.43|0
1661769300000|2022-08-29 10:35:00|2.64|1.44|2.64|1.44|2.67|1.47|2.62|1.42|0
1661769600000|2022-08-29 10:40:00|2.63|1.43|2.66|1.46|2.66|1.46|2.63|1.43|0
1661769900000|2022-08-29 10:45:00|2.65|1.45|2.64|1.44|2.65|1.45|2.63|1.43|0
1661770200000|2022-08-29 10:50:00|2.63|1.43|2.62|1.42|2.66|1.46|2.62|1.42|0
1661770500000|2022-08-29 10:55:00|2.63|1.43|2.7|1.5|2.7|1.5|2.62|1.42|0
1661770800000|2022-08-29 11:00:00|2.69|1.49|2.71|1.51|2.72|1.52|2.68|1.48|0
1661771100000|2022-08-29 11:05:00|2.72|1.52|2.75|1.55|2.77|1.57|2.71|1.51|0
1661771400000|2022-08-29 11:10:00|2.74|1.54|2.81|1.61|2.86|1.66|2.67|1.47|0
1661771700000|2022-08-29 11:15:00|2.8|1.6|2.83|1.63|2.84|1.64|2.8|1.6|0
1661772000000|2022-08-29 11:20:00|2.84|1.64|2.79|1.59|2.84|1.64|2.78|1.58|0
1661772300000|2022-08-29 11:25:00|2.8|1.6|2.82|1.62|2.82|1.62|2.78|1.58|0
1661772600000|2022-08-29 11:30:00|2.81|1.61|2.82|1.62|2.84|1.64|2.78|1.58|0
1661772900000|2022-08-29 11:35:00|2.81|1.61|2.79|1.59|2.81|1.61|2.78|1.58|0
1661773200000|2022-08-29 11:40:00|2.78|1.58|2.83|1.63|2.83|1.63|2.76|1.56|0
1661773500000|2022-08-29 11:45:00|2.73|1.53|2.68|1.48|2.73|1.53|2.68|1.48|0
1661773800000|2022-08-29 11:50:00|2.67|1.47|2.71|1.51|2.71|1.51|2.67|1.47|0
1661774100000|2022-08-29 11:55:00|2.7|1.5|2.66|1.46|2.7|1.5|2.66|1.46|0
1661774400000|2022-08-29 12:00:00|2.67|1.47|2.68|1.48|2.7|1.5|2.66|1.46|0
1661774700000|2022-08-29 12:05:00|2.67|1.47|2.69|1.49|2.69|1.49|2.65|1.45|0
1661775000000|2022-08-29 12:10:00|2.7|1.5|2.72|1.52|2.73|1.53|2.7|1.5|0
1661775300000|2022-08-29 12:15:00|2.71|1.51|2.69|1.49|2.73|1.53|2.69|1.49|0
1661775600000|2022-08-29 12:20:00|2.68|1.48|2.65|1.45|2.68|1.48|2.64|1.44|0
1661775900000|2022-08-29 12:25:00|2.64|1.44|2.61|1.41|2.64|1.44|2.61|1.41|0
1661776200000|2022-08-29 12:30:00|2.6|1.4|2.56|1.36|2.62|1.42|2.56|1.36|0
1661776500000|2022-08-29 12:35:00|2.57|1.37|2.57|1.37|2.59|1.39|2.52|1.32|0
1661776800000|2022-08-29 12:40:00|2.56|1.36|2.55|1.35|2.64|1.44|2.53|1.33|0
1661777100000|2022-08-29 12:45:00|2.54|1.34|2.54|1.34|2.54|1.34|2.51|1.31|0
1661777400000|2022-08-29 12:50:00|2.53|1.33|2.56|1.36|2.56|1.36|2.52|1.32|0
1661777700000|2022-08-29 12:55:00|2.55|1.35|2.56|1.36|2.57|1.37|2.54|1.34|0
1661778000000|2022-08-29 13:00:00|2.55|1.35|2.55|1.35|2.57|1.37|2.53|1.33|0
1661778300000|2022-08-29 13:05:00|2.54|1.34|2.52|1.32|2.55|1.35|2.51|1.31|0
1661778600000|2022-08-29 13:10:00|2.51|1.31|2.56|1.36|2.58|1.38|2.49|1.29|0
1661778900000|2022-08-29 13:15:00|2.57|1.37|2.51|1.31|2.57|1.37|2.5|1.3|0
1661779200000|2022-08-29 13:20:00|2.5|1.3|2.48|1.28|2.51|1.31|2.47|1.27|0
1661779500000|2022-08-29 13:25:00|2.49|1.29|2.52|1.32|2.52|1.32|2.49|1.29|0
1661779800000|2022-08-29 13:30:00|2.54|1.34|2.41|1.21|2.61|1.41|2.4|1.2|0
1661780100000|2022-08-29 13:35:00|2.4|1.2|2.42|1.22|2.45|1.25|2.35|1.15|0
1661780400000|2022-08-29 13:40:00|2.43|1.23|2.4|1.2|2.44|1.24|2.32|1.12|0
1661780700000|2022-08-29 13:45:00|2.41|1.21|2.44|1.24|2.52|1.32|2.39|1.19|0
1661781000000|2022-08-29 13:50:00|2.43|1.23|2.42|1.22|2.43|1.23|2.32|1.12|0
1661781300000|2022-08-29 13:55:00|2.41|1.21|2.27|1.07|2.41|1.21|2.21|1.01|0
1661781600000|2022-08-29 14:00:00|2.28|1.08|2.26|1.06|2.31|1.11|2.24|1.04|0
1661781900000|2022-08-29 14:05:00|2.27|1.07|2.23|1.03|2.29|1.09|2.2|1|0
1661782200000|2022-08-29 14:10:00|2.22|1.02|2.2|1|2.24|1.04|2.15|0.95|0
1661782500000|2022-08-29 14:15:00|2.21|1.01|2.09|0.89|2.21|1.01|2.08|0.88|0
1661782800000|2022-08-29 14:20:00|2.1|0.9|2.1|0.9|2.12|0.92|2.07|0.87|0
1661783100000|2022-08-29 14:25:00|2.09|0.89|2.1|0.9|2.12|0.92|2.02|0.82|0
1661783400000|2022-08-29 14:30:00|2.08|0.88|2.16|0.96|2.17|0.97|2.04|0.84|0
1661783700000|2022-08-29 14:35:00|2.15|0.95|2.32|1.12|2.33|1.13|2.14|0.94|0
1661784000000|2022-08-29 14:40:00|2.33|1.13|2.3|1.1|2.37|1.17|2.29|1.09|0
1661784300000|2022-08-29 14:45:00|2.29|1.09|2.32|1.12|2.35|1.15|2.27|1.07|0
1661784600000|2022-08-29 14:50:00|2.3|1.1|2.4|1.2|2.43|1.23|2.3|1.1|0
1661784900000|2022-08-29 14:55:00|2.41|1.21|2.4|1.2|2.44|1.24|2.39|1.19|0
1661785200000|2022-08-29 15:00:00|2.42|1.22|2.37|1.17|2.46|1.26|2.34|1.14|0
1661785500000|2022-08-29 15:05:00|2.38|1.18|2.41|1.21|2.48|1.28|2.37|1.17|0
1661785800000|2022-08-29 15:10:00|2.4|1.2|2.43|1.23|2.47|1.27|2.39|1.19|0
1661786100000|2022-08-29 15:15:00|2.42|1.22|2.39|1.19|2.43|1.23|2.37|1.17|0
1661786400000|2022-08-29 15:20:00|2.38|1.18|2.03|0.83|2.41|1.21|2.03|0.83|0
1661786700000|2022-08-29 15:25:00|2.04|0.84|2.06|0.86|2.07|0.87|2.01|0.81|0
1661787000000|2022-08-29 15:30:00|2.05|0.85|1.97|0.77|2.09|0.89|1.96|0.76|0
1661787300000|2022-08-29 15:35:00|1.98|0.78|1.97|0.77|2.01|0.81|1.92|0.72|0
1661787600000|2022-08-29 15:40:00|1.98|0.78|2.06|0.86|2.06|0.86|1.98|0.78|0
1661787900000|2022-08-29 15:45:00|2.05|0.85|1.97|0.77|2.07|0.87|1.97|0.77|0
1661788200000|2022-08-29 15:50:00|1.96|0.76|1.95|0.75|1.99|0.79|1.94|0.74|0
1661788500000|2022-08-29 15:55:00|1.96|0.76|1.93|0.73|1.96|0.76|1.92|0.72|0
1661788800000|2022-08-29 16:00:00|1.92|0.72|1.85|0.65|1.93|0.73|1.85|0.65|0
1661789100000|2022-08-29 16:05:00|1.86|0.66|1.87|0.67|1.88|0.68|1.84|0.64|0
1661789400000|2022-08-29 16:10:00|1.86|0.66|1.88|0.68|1.9|0.7|1.84|0.64|0
1661789700000|2022-08-29 16:15:00|1.87|0.67|1.86|0.66|1.88|0.68|1.82|0.62|0
1661790000000|2022-08-29 16:20:00|1.85|0.65|1.88|0.68|1.89|0.69|1.84|0.64|0
1661790300000|2022-08-29 16:25:00|1.89|0.69|1.88|0.68|1.89|0.69|1.86|0.66|0
1661790600000|2022-08-29 16:30:00|1.89|0.69|1.93|0.73|1.94|0.74|1.88|0.68|0
1661790900000|2022-08-29 16:35:00|1.94|0.74|1.91|0.71|1.95|0.75|1.91|0.71|0
1661791200000|2022-08-29 16:40:00|1.9|0.7|1.87|0.67|1.91|0.71|1.87|0.67|0
1661791500000|2022-08-29 16:45:00|1.88|0.68|1.79|0.59|1.88|0.68|1.78|0.58|0
1661791800000|2022-08-29 16:50:00|1.8|0.6|1.73|0.53|1.9|0.7|1.72|0.52|0
1661792100000|2022-08-29 16:55:00|1.74|0.54|1.78|0.58|1.78|0.58|1.74|0.54|0
1661792400000|2022-08-29 17:00:00|1.77|0.57|1.77|0.57|1.77|0.57|1.73|0.53|0
1661792700000|2022-08-29 17:05:00|1.76|0.56|1.74|0.54|1.77|0.57|1.73|0.53|0
1661793000000|2022-08-29 17:10:00|1.73|0.53|1.76|0.56|1.79|0.59|1.73|0.53|0
1661793300000|2022-08-29 17:15:00|1.77|0.57|1.82|0.62|1.84|0.64|1.76|0.56|0
1661793600000|2022-08-29 17:20:00|1.81|0.61|1.82|0.62|1.84|0.64|1.8|0.6|0
1661793900000|2022-08-29 17:25:00|1.83|0.63|1.78|0.58|1.84|0.64|1.78|0.58|0
1661794200000|2022-08-29 17:30:00|1.79|0.59|1.74|0.54|1.79|0.59|1.74|0.54|0
1661794500000|2022-08-29 17:35:00|1.75|0.55|1.75|0.55|1.76|0.56|1.73|0.53|0
1661794800000|2022-08-29 17:40:00|1.76|0.56|1.69|0.49|1.76|0.56|1.69|0.49|0
1661795100000|2022-08-29 17:45:00|1.68|0.48|1.74|0.54|1.75|0.55|1.67|0.47|0
1661795400000|2022-08-29 17:50:00|1.75|0.55|1.74|0.54|1.75|0.55|1.72|0.52|0
1661795700000|2022-08-29 17:55:00|1.75|0.55|1.73|0.53|1.75|0.55|1.71|0.51|0
1661796000000|2022-08-29 18:00:00|1.72|0.52|1.76|0.56|1.77|0.57|1.72|0.52|0
1661796300000|2022-08-29 18:05:00|1.75|0.55|1.76|0.56|1.77|0.57|1.73|0.53|0
1661796600000|2022-08-29 18:10:00|1.77|0.57|1.79|0.59|1.8|0.6|1.75|0.55|0
1661796900000|2022-08-29 18:15:00|1.8|0.6|1.83|0.63|1.83|0.63|1.79|0.59|0
1661797200000|2022-08-29 18:20:00|1.82|0.62|1.82|0.62|1.84|0.64|1.82|0.62|0
1661797500000|2022-08-29 18:25:00|1.81|0.61|1.81|0.61|1.82|0.62|1.78|0.58|0
1661797800000|2022-08-29 18:30:00|1.8|0.6|1.73|0.53|1.81|0.61|1.73|0.53|0
1661798100000|2022-08-29 18:35:00|1.72|0.52|1.71|0.51|1.73|0.53|1.69|0.49|0
1661798400000|2022-08-29 18:40:00|1.7|0.5|1.69|0.49|1.71|0.51|1.69|0.49|0
1661798700000|2022-08-29 18:45:00|1.7|0.5|1.71|0.51|1.72|0.52|1.69|0.49|0
1661799000000|2022-08-29 18:50:00|1.72|0.52|1.74|0.54|1.75|0.55|1.71|0.51|0
1661799300000|2022-08-29 18:55:00|1.75|0.55|1.72|0.52|1.8|0.6|1.71|0.51|0
1661799600000|2022-08-29 19:00:00|1.71|0.51|1.67|0.47|1.71|0.51|1.64|0.44|0
1661799900000|2022-08-29 19:05:00|1.68|0.48|1.7|0.5|1.72|0.52|1.67|0.47|0
1661800200000|2022-08-29 19:10:00|1.69|0.49|1.64|0.44|1.72|0.52|1.63|0.43|0
1661800500000|2022-08-29 19:15:00|1.65|0.45|1.74|0.54|1.75|0.55|1.63|0.43|0
1661800800000|2022-08-29 19:20:00|1.75|0.55|1.75|0.55|1.77|0.57|1.74|0.54|0
1661801100000|2022-08-29 19:25:00|1.76|0.56|1.8|0.6|1.8|0.6|1.76|0.56|0
1661801400000|2022-08-29 19:30:00|1.81|0.61|1.79|0.59|1.83|0.63|1.77|0.57|0
1661801700000|2022-08-29 19:35:00|1.78|0.58|1.76|0.56|1.79|0.59|1.75|0.55|0
1661802000000|2022-08-29 19:40:00|1.77|0.57|1.76|0.56|1.79|0.59|1.74|0.54|0
1661802300000|2022-08-29 19:45:00|1.77|0.57|1.81|0.61|1.83|0.63|1.77|0.57|0
1661802600000|2022-08-29 19:50:00|1.83|0.63|1.87|0.67|1.89|0.69|1.81|0.61|0
1661802900000|2022-08-29 19:55:00|1.88|0.68|1.94|0.74|1.96|0.76|1.87|0.67|0
1661803200000|2022-08-29 20:00:00|1.95|0.75|1.94|0.74|1.95|0.75|1.79|0.59|0
1661803500000|2022-08-29 20:05:00|1.95|0.75|1.97|0.77|1.97|0.77|1.95|0.75|0
1661803800000|2022-08-29 20:10:00|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1661804100000|2022-08-29 20:15:00|2.06|0.66|2.06|0.66|2.07|0.67|2.05|0.65|0
1661804400000|2022-08-29 20:20:00|2.05|0.65|2.07|0.67|2.07|0.67|2.05|0.65|0
1661804700000|2022-08-29 20:25:00|2.06|0.66|2.06|0.66|2.06|0.66|2.06|0.66|0
1661805000000|2022-08-29 20:30:00|2.07|0.67|2.06|0.66|2.07|0.67|2.06|0.66|0
1661805300000|2022-08-29 20:35:00|2.05|0.65|2.04|0.64|2.06|0.66|2.04|0.64|0
1661805600000|2022-08-29 20:40:00|2.05|0.65|2.03|0.63|2.05|0.65|2.03|0.63|0
1661805900000|2022-08-29 20:45:00|2.02|0.62|2.01|0.61|2.03|0.63|2.01|0.61|0
1661806200000|2022-08-29 20:50:00|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1661806500000|2022-08-29 20:55:00|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1661806800000|2022-08-29 21:00:00|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1661808000000|2022-08-29 21:20:00|2|0.6|2|0.6|2|0.6|2|0.6|0
1661808300000|2022-08-29 21:25:00|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1661809800000|2022-08-29 21:50:00|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1661810400000|2022-08-29 22:00:00|1.99|0.59|1.98|0.58|2|0.6|1.98|0.58|0
1661810700000|2022-08-29 22:05:00|1.97|0.57|1.98|0.58|1.99|0.59|1.97|0.57|0
1661811000000|2022-08-29 22:10:00|1.97|0.57|1.99|0.59|1.99|0.59|1.97|0.57|0
1661811300000|2022-08-29 22:15:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1661811600000|2022-08-29 22:20:00|1.99|0.59|1.99|0.59|2|0.6|1.98|0.58|0
1661811900000|2022-08-29 22:25:00|1.98|0.58|2|0.6|2|0.6|1.98|0.58|0
1661812200000|2022-08-29 22:30:00|1.99|0.59|1.99|0.59|2|0.6|1.99|0.59|0
1661812500000|2022-08-29 22:35:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1661813400000|2022-08-29 22:50:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1661813700000|2022-08-29 22:55:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1661814000000|2022-08-29 23:00:00|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1661814300000|2022-08-29 23:05:00|2|0.6|2|0.6|2.01|0.61|2|0.6|0
1661814600000|2022-08-29 23:10:00|2.01|0.61|1.99|0.59|2.01|0.61|1.99|0.59|0
1661814900000|2022-08-29 23:15:00|2|0.6|1.99|0.59|2|0.6|1.98|0.58|0
1661815200000|2022-08-29 23:20:00|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1661815500000|2022-08-29 23:25:00|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1661815800000|2022-08-29 23:30:00|1.96|0.56|1.97|0.57|1.98|0.58|1.96|0.56|0
1661816100000|2022-08-29 23:35:00|1.96|0.56|1.96|0.56|1.97|0.57|1.95|0.55|0
1661816400000|2022-08-29 23:40:00|1.95|0.55|1.92|0.52|1.96|0.56|1.92|0.52|0
1661816700000|2022-08-29 23:45:00|1.93|0.53|1.96|0.56|1.96|0.56|1.91|0.51|0
1661817000000|2022-08-29 23:50:00|1.95|0.55|1.97|0.57|1.97|0.57|1.95|0.55|0
1661817300000|2022-08-29 23:55:00|1.96|0.56|1.95|0.55|1.96|0.56|1.94|0.54|0
1661817600000|2022-08-30 00:00:00|1.94|0.54|1.99|0.59|1.99|0.59|1.94|0.54|0
1661817900000|2022-08-30 00:05:00|1.98|0.58|1.98|0.58|1.98|0.58|1.96|0.56|0
1661818200000|2022-08-30 00:10:00|1.97|0.57|2|0.6|2|0.6|1.96|0.56|0
1661818500000|2022-08-30 00:15:00|1.99|0.59|2.03|0.63|2.03|0.63|1.97|0.57|0
1661818800000|2022-08-30 00:20:00|2.02|0.62|2.03|0.63|2.05|0.65|2.02|0.62|0
1661819100000|2022-08-30 00:25:00|2.04|0.64|2.03|0.63|2.04|0.64|2.02|0.62|0
1661819400000|2022-08-30 00:30:00|2.02|0.62|2.05|0.65|2.05|0.65|2.02|0.62|0
1661819700000|2022-08-30 00:35:00|2.06|0.66|2.08|0.68|2.09|0.69|2.06|0.66|0
1661820000000|2022-08-30 00:40:00|2.07|0.67|2.06|0.66|2.08|0.68|2.05|0.65|0
1661820300000|2022-08-30 00:45:00|2.05|0.65|2.03|0.63|2.06|0.66|2.02|0.62|0
1661820600000|2022-08-30 00:50:00|2.02|0.62|2.02|0.62|2.03|0.63|2.01|0.61|0
1661820900000|2022-08-30 00:55:00|2.01|0.61|2.01|0.61|2.02|0.62|2.01|0.61|0
1661821200000|2022-08-30 01:00:00|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1661821500000|2022-08-30 01:05:00|2|0.6|1.98|0.58|2|0.6|1.98|0.58|0
1661821800000|2022-08-30 01:10:00|1.97|0.57|1.98|0.58|1.99|0.59|1.97|0.57|0
1661822100000|2022-08-30 01:15:00|1.97|0.57|1.96|0.56|1.98|0.58|1.95|0.55|0
1661822400000|2022-08-30 01:20:00|1.95|0.55|1.95|0.55|1.96|0.56|1.94|0.54|0
1661822700000|2022-08-30 01:25:00|1.94|0.54|1.95|0.55|1.96|0.56|1.94|0.54|0
1661823000000|2022-08-30 01:30:00|1.96|0.56|1.97|0.57|1.98|0.58|1.95|0.55|0
1661823300000|2022-08-30 01:35:00|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1661823600000|2022-08-30 01:40:00|1.96|0.56|1.99|0.59|2|0.6|1.96|0.56|0
1661823900000|2022-08-30 01:45:00|2|0.6|2.02|0.62|2.02|0.62|1.99|0.59|0
1661824200000|2022-08-30 01:50:00|2.03|0.63|2.02|0.62|2.05|0.65|2.02|0.62|0
1661824500000|2022-08-30 01:55:00|2.03|0.63|2.03|0.63|2.03|0.63|2.01|0.61|0
1661824800000|2022-08-30 02:00:00|2.02|0.62|2.05|0.65|2.06|0.66|2.02|0.62|0
1661825100000|2022-08-30 02:05:00|2.06|0.66|2.03|0.63|2.06|0.66|2.03|0.63|0
1661825400000|2022-08-30 02:10:00|2.04|0.64|2.03|0.63|2.04|0.64|2.02|0.62|0
1661825700000|2022-08-30 02:15:00|2.04|0.64|2.02|0.62|2.06|0.66|2.02|0.62|0
1661826000000|2022-08-30 02:20:00|2.01|0.61|2|0.6|2.02|0.62|2|0.6|0
1661826300000|2022-08-30 02:25:00|2.01|0.61|2.01|0.61|2.02|0.62|2.01|0.61|0
1661826600000|2022-08-30 02:30:00|2|0.6|2|0.6|2.02|0.62|2|0.6|0
1661826900000|2022-08-30 02:35:00|2.01|0.61|1.99|0.59|2.01|0.61|1.98|0.58|0
1661827200000|2022-08-30 02:40:00|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1661827500000|2022-08-30 02:45:00|2|0.6|1.98|0.58|2|0.6|1.98|0.58|0
1661827800000|2022-08-30 02:50:00|1.97|0.57|1.97|0.57|1.98|0.58|1.96|0.56|0
1661828100000|2022-08-30 02:55:00|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1661828700000|2022-08-30 03:05:00|1.98|0.58|1.98|0.58|1.98|0.58|1.97|0.57|0
1661829000000|2022-08-30 03:10:00|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1661829300000|2022-08-30 03:15:00|1.99|0.59|1.99|0.59|1.99|0.59|1.97|0.57|0
1661829600000|2022-08-30 03:20:00|1.98|0.58|1.96|0.56|1.98|0.58|1.95|0.55|0
1661829900000|2022-08-30 03:25:00|1.95|0.55|1.95|0.55|1.96|0.56|1.95|0.55|0
1661830200000|2022-08-30 03:30:00|1.96|0.56|1.96|0.56|1.96|0.56|1.95|0.55|0
1661830500000|2022-08-30 03:35:00|1.95|0.55|1.94|0.54|1.95|0.55|1.93|0.53|0
1661830800000|2022-08-30 03:40:00|1.93|0.53|1.92|0.52|1.94|0.54|1.91|0.51|0
1661831100000|2022-08-30 03:45:00|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1661831400000|2022-08-30 03:50:00|1.93|0.53|1.91|0.51|1.93|0.53|1.91|0.51|0
1661831700000|2022-08-30 03:55:00|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1661832000000|2022-08-30 04:00:00|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1661832600000|2022-08-30 04:10:00|1.92|0.52|1.91|0.51|1.92|0.52|1.9|0.5|0
1661832900000|2022-08-30 04:15:00|1.9|0.5|1.88|0.48|1.91|0.51|1.88|0.48|0
1661833200000|2022-08-30 04:20:00|1.87|0.47|1.87|0.47|1.88|0.48|1.86|0.46|0
1661833500000|2022-08-30 04:25:00|1.86|0.46|1.86|0.46|1.87|0.47|1.86|0.46|0
1661833800000|2022-08-30 04:30:00|1.87|0.47|1.85|0.45|1.87|0.47|1.85|0.45|0
1661834100000|2022-08-30 04:35:00|1.86|0.46|1.84|0.44|1.86|0.46|1.84|0.44|0
1661834400000|2022-08-30 04:40:00|1.85|0.45|1.85|0.45|1.85|0.45|1.84|0.44|0
1661834700000|2022-08-30 04:45:00|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1661835000000|2022-08-30 04:50:00|1.86|0.46|1.87|0.47|1.87|0.47|1.85|0.45|0
1661835300000|2022-08-30 04:55:00|1.86|0.46|1.86|0.46|1.87|0.47|1.86|0.46|0
1661835600000|2022-08-30 05:00:00|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1661835900000|2022-08-30 05:05:00|1.87|0.47|1.86|0.46|1.88|0.48|1.86|0.46|0
1661836200000|2022-08-30 05:10:00|1.87|0.47|1.85|0.45|1.87|0.47|1.85|0.45|0
1661836500000|2022-08-30 05:15:00|1.86|0.46|1.86|0.46|1.87|0.47|1.85|0.45|0
1661836800000|2022-08-30 05:20:00|1.87|0.47|1.86|0.46|1.88|0.48|1.86|0.46|0
1661837100000|2022-08-30 05:25:00|1.87|0.47|1.88|0.48|1.89|0.49|1.87|0.47|0
1661837400000|2022-08-30 05:30:00|1.89|0.49|1.87|0.47|1.89|0.49|1.87|0.47|0
1661837700000|2022-08-30 05:35:00|1.88|0.48|1.87|0.47|1.88|0.48|1.86|0.46|0
1661838000000|2022-08-30 05:40:00|1.86|0.46|1.87|0.47|1.88|0.48|1.86|0.46|0
1661838300000|2022-08-30 05:45:00|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1661838600000|2022-08-30 05:50:00|1.89|0.49|1.88|0.48|1.89|0.49|1.87|0.47|0
1661838900000|2022-08-30 05:55:00|1.87|0.47|1.86|0.46|1.88|0.48|1.85|0.45|0
1661839200000|2022-08-30 06:00:00|1.85|0.45|1.87|0.47|1.88|0.48|1.85|0.45|0
1661839500000|2022-08-30 06:05:00|1.86|0.46|1.88|0.48|1.88|0.48|1.86|0.46|0
1661839800000|2022-08-30 06:10:00|1.89|0.49|1.88|0.48|1.89|0.49|1.87|0.47|0
1661840100000|2022-08-30 06:15:00|1.87|0.47|1.88|0.48|1.9|0.5|1.87|0.47|0
1661840400000|2022-08-30 06:20:00|1.87|0.47|1.85|0.45|1.88|0.48|1.85|0.45|0
1661840700000|2022-08-30 06:25:00|1.86|0.46|1.86|0.46|1.87|0.47|1.85|0.45|0
1661841000000|2022-08-30 06:30:00|1.85|0.45|1.87|0.47|1.87|0.47|1.85|0.45|0
1661841300000|2022-08-30 06:35:00|1.88|0.48|1.88|0.48|1.89|0.49|1.87|0.47|0
1661841600000|2022-08-30 06:40:00|1.87|0.47|1.84|0.44|1.88|0.48|1.83|0.43|0
1661841900000|2022-08-30 06:45:00|1.85|0.45|1.86|0.46|1.86|0.46|1.84|0.44|0
1661842200000|2022-08-30 06:50:00|1.87|0.47|1.86|0.46|1.88|0.48|1.86|0.46|0
1661842500000|2022-08-30 06:55:00|1.85|0.45|1.84|0.44|1.86|0.46|1.83|0.43|0
1661842800000|2022-08-30 07:00:00|1.85|0.45|1.84|0.44|1.86|0.46|1.83|0.43|0
1661843100000|2022-08-30 07:05:00|1.74|0.54|1.71|0.51|1.77|0.57|1.7|0.5|0
1661843400000|2022-08-30 07:10:00|1.7|0.5|1.71|0.51|1.73|0.53|1.7|0.5|0
1661843700000|2022-08-30 07:15:00|1.7|0.5|1.67|0.47|1.71|0.51|1.66|0.46|0
1661844000000|2022-08-30 07:20:00|1.68|0.48|1.67|0.47|1.69|0.49|1.66|0.46|0
1661844300000|2022-08-30 07:25:00|1.68|0.48|1.68|0.48|1.69|0.49|1.67|0.47|0
1661844600000|2022-08-30 07:30:00|1.67|0.47|1.64|0.44|1.67|0.47|1.63|0.43|0
1661844900000|2022-08-30 07:35:00|1.63|0.43|1.63|0.43|1.64|0.44|1.62|0.42|0
1661845200000|2022-08-30 07:40:00|1.64|0.44|1.61|0.41|1.64|0.44|1.61|0.41|0
1661845500000|2022-08-30 07:45:00|1.62|0.42|1.59|0.39|1.63|0.43|1.59|0.39|0
1661845800000|2022-08-30 07:50:00|1.6|0.4|1.61|0.41|1.61|0.41|1.58|0.38|0
1661846100000|2022-08-30 07:55:00|1.62|0.42|1.62|0.42|1.63|0.43|1.62|0.42|0
1661846400000|2022-08-30 08:00:00|1.63|0.43|1.55|0.35|1.63|0.43|1.53|0.33|0
1661846700000|2022-08-30 08:05:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1661847000000|2022-08-30 08:10:00|1.52|0.32|1.5|0.3|1.53|0.33|1.35|0.15|0
1661847300000|2022-08-30 08:15:00|1.49|0.29|1.47|0.27|1.5|0.3|1.47|0.27|0
1661847600000|2022-08-30 08:20:00|1.48|0.28|1.51|0.31|1.51|0.31|1.47|0.27|0
1661847900000|2022-08-30 08:25:00|1.5|0.3|1.49|0.29|1.51|0.31|1.49|0.29|0
1661848200000|2022-08-30 08:30:00|1.5|0.3|1.52|0.32|1.52|0.32|1.49|0.29|0
1661848500000|2022-08-30 08:35:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1661848800000|2022-08-30 08:40:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1661849100000|2022-08-30 08:45:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1661849400000|2022-08-30 08:50:00|1.53|0.33|1.52|0.32|1.53|0.33|1.51|0.31|0
1661849700000|2022-08-30 08:55:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1661850000000|2022-08-30 09:00:00|1.49|0.29|1.51|0.31|1.52|0.32|1.49|0.29|0
1661850300000|2022-08-30 09:05:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1661850600000|2022-08-30 09:10:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1661850900000|2022-08-30 09:15:00|1.51|0.31|1.53|0.33|1.54|0.34|1.51|0.31|0
1661851200000|2022-08-30 09:20:00|1.52|0.32|1.51|0.31|1.52|0.32|1.5|0.3|0
1661851500000|2022-08-30 09:25:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1661851800000|2022-08-30 09:30:00|1.5|0.3|1.47|0.27|1.5|0.3|1.47|0.27|0
1661852100000|2022-08-30 09:35:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1661852400000|2022-08-30 09:40:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1661852700000|2022-08-30 09:45:00|1.49|0.29|1.49|0.29|1.5|0.3|1.48|0.28|0
1661853000000|2022-08-30 09:50:00|1.48|0.28|1.47|0.27|1.49|0.29|1.47|0.27|0
1661853300000|2022-08-30 09:55:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1661853600000|2022-08-30 10:00:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1661853900000|2022-08-30 10:05:00|1.47|0.27|1.46|0.26|1.47|0.27|1.45|0.25|0
1661854200000|2022-08-30 10:10:00|1.45|0.25|1.46|0.26|1.47|0.27|1.45|0.25|0
1661854500000|2022-08-30 10:15:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1661854800000|2022-08-30 10:20:00|1.47|0.27|1.48|0.28|1.49|0.29|1.47|0.27|0
1661855100000|2022-08-30 10:25:00|1.49|0.29|1.47|0.27|1.49|0.29|1.47|0.27|0
1661855400000|2022-08-30 10:30:00|1.46|0.26|1.47|0.27|1.48|0.28|1.46|0.26|0
1661855700000|2022-08-30 10:35:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1661856300000|2022-08-30 10:45:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1661856600000|2022-08-30 10:50:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1661856900000|2022-08-30 10:55:00|1.49|0.29|1.5|0.3|1.5|0.3|1.48|0.28|0
1661857200000|2022-08-30 11:00:00|1.49|0.29|1.48|0.28|1.5|0.3|1.48|0.28|0
1661857500000|2022-08-30 11:05:00|1.49|0.29|1.49|0.29|1.5|0.3|1.48|0.28|0
1661857800000|2022-08-30 11:10:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1661858100000|2022-08-30 11:15:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1661858400000|2022-08-30 11:20:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1661858700000|2022-08-30 11:25:00|1.51|0.31|1.5|0.3|1.52|0.32|1.5|0.3|0
1661859000000|2022-08-30 11:30:00|1.51|0.31|1.5|0.3|1.51|0.31|1.49|0.29|0
1661859300000|2022-08-30 11:35:00|1.51|0.31|1.51|0.31|1.51|0.31|1.49|0.29|0
1661859600000|2022-08-30 11:40:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1661859900000|2022-08-30 11:45:00|1.49|0.29|1.5|0.3|1.5|0.3|1.48|0.28|0
1661860200000|2022-08-30 11:50:00|1.51|0.31|1.53|0.33|1.53|0.33|1.5|0.3|0
1661860500000|2022-08-30 11:55:00|1.52|0.32|1.53|0.33|1.54|0.34|1.52|0.32|0
1661860800000|2022-08-30 12:00:00|1.52|0.32|1.5|0.3|1.53|0.33|1.5|0.3|0
1661861100000|2022-08-30 12:05:00|1.49|0.29|1.52|0.32|1.52|0.32|1.49|0.29|0
1661861400000|2022-08-30 12:10:00|1.51|0.31|1.51|0.31|1.52|0.32|1.5|0.3|0
1661861700000|2022-08-30 12:15:00|1.5|0.3|1.53|0.33|1.53|0.33|1.5|0.3|0
1661862000000|2022-08-30 12:20:00|1.52|0.32|1.54|0.34|1.55|0.35|1.52|0.32|0
1661862300000|2022-08-30 12:25:00|1.55|0.35|1.56|0.36|1.57|0.37|1.54|0.34|0
1661862600000|2022-08-30 12:30:00|1.57|0.37|1.6|0.4|1.61|0.41|1.56|0.36|0
1661862900000|2022-08-30 12:35:00|1.59|0.39|1.58|0.38|1.6|0.4|1.57|0.37|0
1661863200000|2022-08-30 12:40:00|1.57|0.37|1.58|0.38|1.6|0.4|1.56|0.36|0
1661863500000|2022-08-30 12:45:00|1.57|0.37|1.59|0.39|1.59|0.39|1.56|0.36|0
1661863800000|2022-08-30 12:50:00|1.6|0.4|1.6|0.4|1.67|0.47|1.57|0.37|0
1661864100000|2022-08-30 12:55:00|1.59|0.39|1.64|0.44|1.64|0.44|1.59|0.39|0
1661864400000|2022-08-30 13:00:00|1.65|0.45|1.63|0.43|1.65|0.45|1.62|0.42|0
1661864700000|2022-08-30 13:05:00|1.64|0.44|1.65|0.45|1.66|0.46|1.63|0.43|0
1661865000000|2022-08-30 13:10:00|1.66|0.46|1.63|0.43|1.66|0.46|1.62|0.42|0
1661865300000|2022-08-30 13:15:00|1.64|0.44|1.66|0.46|1.67|0.47|1.63|0.43|0
1661865600000|2022-08-30 13:20:00|1.67|0.47|1.63|0.43|1.67|0.47|1.63|0.43|0
1661865900000|2022-08-30 13:25:00|1.64|0.44|1.65|0.45|1.66|0.46|1.63|0.43|0
1661866200000|2022-08-30 13:30:00|1.64|0.44|1.69|0.49|1.71|0.51|1.52|0.32|0
1661866500000|2022-08-30 13:35:00|1.7|0.5|1.65|0.45|1.71|0.51|1.65|0.45|0
1661866800000|2022-08-30 13:40:00|1.66|0.46|1.74|0.54|1.75|0.55|1.65|0.45|0
1661867100000|2022-08-30 13:45:00|1.75|0.55|1.73|0.53|1.8|0.6|1.72|0.52|0
1661867400000|2022-08-30 13:50:00|1.74|0.54|1.8|0.6|1.8|0.6|1.73|0.53|0
1661867700000|2022-08-30 13:55:00|1.79|0.59|1.81|0.61|1.82|0.62|1.77|0.57|0
1661868000000|2022-08-30 14:00:00|1.8|0.6|1.84|0.64|1.85|0.65|1.71|0.51|0
1661868300000|2022-08-30 14:05:00|1.85|0.65|1.96|0.76|2|0.8|1.84|0.64|0
1661868600000|2022-08-30 14:10:00|1.95|0.75|1.94|0.74|2.01|0.81|1.89|0.69|0
1661868900000|2022-08-30 14:15:00|1.95|0.75|1.95|0.75|1.98|0.78|1.94|0.74|0
1661869200000|2022-08-30 14:20:00|1.94|0.74|2.01|0.81|2.03|0.83|1.93|0.73|0
1661869500000|2022-08-30 14:25:00|2.02|0.82|2.02|0.82|2.04|0.84|1.97|0.77|0
1661869800000|2022-08-30 14:30:00|2.03|0.83|2.21|1.01|2.21|1.01|2.01|0.81|0
1661870100000|2022-08-30 14:35:00|2.22|1.02|2.29|1.09|2.36|1.16|2.18|0.98|0
1661870400000|2022-08-30 14:40:00|2.3|1.1|2.36|1.16|2.38|1.18|2.29|1.09|0
1661870700000|2022-08-30 14:45:00|2.37|1.17|2.56|1.36|2.58|1.38|2.37|1.17|0
1661871000000|2022-08-30 14:50:00|2.57|1.37|2.35|1.15|2.58|1.38|2.35|1.15|0
1661871300000|2022-08-30 14:55:00|2.36|1.16|2.26|1.06|2.36|1.16|2.26|1.06|0
1661871600000|2022-08-30 15:00:00|2.22|1.02|2.17|0.97|2.35|1.15|2.17|0.97|0
1661871900000|2022-08-30 15:05:00|2.18|0.98|2.16|0.96|2.2|1|2.1|0.9|0
1661872200000|2022-08-30 15:10:00|2.17|0.97|2.22|1.02|2.26|1.06|2.16|0.96|0
1661872500000|2022-08-30 15:15:00|2.21|1.01|2.03|0.83|2.22|1.02|2.03|0.83|0
1661872800000|2022-08-30 15:20:00|2.04|0.84|2.11|0.91|2.12|0.92|2.03|0.83|0
1661873100000|2022-08-30 15:25:00|2.12|0.92|2.08|0.88|2.14|0.94|2.01|0.81|0
1661873400000|2022-08-30 15:30:00|2.09|0.89|1.99|0.79|2.12|0.92|1.98|0.78|0
1661873700000|2022-08-30 15:35:00|2|0.8|2.08|0.88|2.1|0.9|1.99|0.79|0
1661874000000|2022-08-30 15:40:00|2.1|0.9|2.06|0.86|2.13|0.93|2.04|0.84|0
1661874300000|2022-08-30 15:45:00|2.08|0.88|2.14|0.94|2.15|0.95|2.08|0.88|0
1661874600000|2022-08-30 15:50:00|2.15|0.95|2.06|0.86|2.15|0.95|2.04|0.84|0
1661874900000|2022-08-30 15:55:00|2.05|0.85|2.07|0.87|2.08|0.88|2.02|0.82|0
1661875200000|2022-08-30 16:00:00|2.08|0.88|2.05|0.85|2.09|0.89|2|0.8|0
1661875500000|2022-08-30 16:05:00|2.03|0.83|2.25|1.05|2.26|1.06|1.97|0.77|0
1661875800000|2022-08-30 16:10:00|2.26|1.06|2.21|1.01|2.29|1.09|2.2|1|0
1661876100000|2022-08-30 16:15:00|2.2|1|2.23|1.03|2.25|1.05|2.14|0.94|0
1661876400000|2022-08-30 16:20:00|2.24|1.04|2.33|1.13|2.34|1.14|2.23|1.03|0
1661876700000|2022-08-30 16:25:00|2.34|1.14|2.33|1.13|2.39|1.19|2.33|1.13|0
1661877000000|2022-08-30 16:30:00|2.34|1.14|2.45|1.25|2.45|1.25|2.34|1.14|0
1661877300000|2022-08-30 16:35:00|2.44|1.24|2.38|1.18|2.45|1.25|2.37|1.17|0
1661877600000|2022-08-30 16:40:00|2.39|1.19|2.51|1.31|2.53|1.33|2.39|1.19|0
1661877900000|2022-08-30 16:45:00|2.52|1.32|2.5|1.3|2.56|1.36|2.48|1.28|0
1661878200000|2022-08-30 16:50:00|2.49|1.29|2.45|1.25|2.5|1.3|2.44|1.24|0
1661878500000|2022-08-30 16:55:00|2.44|1.24|2.47|1.27|2.47|1.27|2.43|1.23|0
1661878800000|2022-08-30 17:00:00|2.48|1.28|2.47|1.27|2.5|1.3|2.44|1.24|0
1661879100000|2022-08-30 17:05:00|2.46|1.26|2.51|1.31|2.53|1.33|2.43|1.23|0
1661879400000|2022-08-30 17:10:00|2.52|1.32|2.62|1.42|2.62|1.42|2.5|1.3|0
1661879700000|2022-08-30 17:15:00|2.61|1.41|2.66|1.46|2.67|1.47|2.54|1.34|0
1661880000000|2022-08-30 17:20:00|2.65|1.45|2.68|1.48|2.7|1.5|2.64|1.44|0
1661880300000|2022-08-30 17:25:00|2.67|1.47|2.62|1.42|2.69|1.49|2.62|1.42|0
1661880600000|2022-08-30 17:30:00|2.61|1.41|2.61|1.41|2.64|1.44|2.55|1.35|0
1661880900000|2022-08-30 17:35:00|2.6|1.4|2.63|1.43|2.68|1.48|2.6|1.4|0
1661881200000|2022-08-30 17:40:00|2.64|1.44|2.76|1.56|2.76|1.56|2.61|1.41|0
1661881500000|2022-08-30 17:45:00|2.78|1.58|2.6|1.4|2.78|1.58|2.59|1.39|0
1661881800000|2022-08-30 17:50:00|2.61|1.41|2.54|1.34|2.62|1.42|2.52|1.32|0
1661882100000|2022-08-30 17:55:00|2.53|1.33|2.57|1.37|2.58|1.38|2.52|1.32|0
1661882400000|2022-08-30 18:00:00|2.56|1.36|2.51|1.31|2.62|1.42|2.5|1.3|0
1661882700000|2022-08-30 18:05:00|2.52|1.32|2.37|1.17|2.55|1.35|2.32|1.12|0
1661883000000|2022-08-30 18:10:00|2.36|1.16|2.34|1.14|2.37|1.17|2.3|1.1|0
1661883300000|2022-08-30 18:15:00|2.33|1.13|2.35|1.15|2.36|1.16|2.3|1.1|0
1661883600000|2022-08-30 18:20:00|2.34|1.14|2.35|1.15|2.4|1.2|2.32|1.12|0
1661883900000|2022-08-30 18:25:00|2.34|1.14|2.43|1.23|2.44|1.24|2.34|1.14|0
1661884200000|2022-08-30 18:30:00|2.45|1.25|2.34|1.14|2.45|1.25|2.32|1.12|0
1661884500000|2022-08-30 18:35:00|2.35|1.15|2.35|1.15|2.41|1.21|2.33|1.13|0
1661884800000|2022-08-30 18:40:00|2.34|1.14|2.49|1.29|2.5|1.3|2.33|1.13|0
1661885100000|2022-08-30 18:45:00|2.48|1.28|2.46|1.26|2.49|1.29|2.45|1.25|0
1661885400000|2022-08-30 18:50:00|2.45|1.25|2.46|1.26|2.49|1.29|2.43|1.23|0
1661885700000|2022-08-30 18:55:00|2.45|1.25|2.44|1.24|2.51|1.31|2.4|1.2|0
1661886000000|2022-08-30 19:00:00|2.46|1.26|2.36|1.16|2.46|1.26|2.29|1.09|0
1661886300000|2022-08-30 19:05:00|2.35|1.15|2.25|1.05|2.37|1.17|2.25|1.05|0
1661886600000|2022-08-30 19:10:00|2.24|1.04|2.23|1.03|2.26|1.06|2.18|0.98|0
1661886900000|2022-08-30 19:15:00|2.22|1.02|2.23|1.03|2.28|1.08|2.2|1|0
1661887200000|2022-08-30 19:20:00|2.24|1.04|2.02|0.82|2.25|1.05|2.01|0.81|0
1661887500000|2022-08-30 19:25:00|2.03|0.83|2.07|0.87|2.09|0.89|2.02|0.82|0
1661887800000|2022-08-30 19:30:00|2.08|0.88|2.15|0.95|2.2|1|2.08|0.88|0
1661888100000|2022-08-30 19:35:00|2.14|0.94|2.11|0.91|2.15|0.95|2.1|0.9|0
1661888400000|2022-08-30 19:40:00|2.1|0.9|2.08|0.88|2.1|0.9|2.03|0.83|0
1661888700000|2022-08-30 19:45:00|2.09|0.89|2.15|0.95|2.23|1.03|2.08|0.88|0
1661889000000|2022-08-30 19:50:00|2.14|0.94|2.16|0.96|2.2|1|2.13|0.93|0
1661889300000|2022-08-30 19:55:00|2.15|0.95|2.08|0.88|2.16|0.96|2.03|0.83|0
1661889600000|2022-08-30 20:00:00|2.07|0.87|2.07|0.87|2.08|0.88|2.03|0.83|0
1661889900000|2022-08-30 20:05:00|2.08|0.88|2.07|0.87|2.08|0.88|2.06|0.86|0
1661890200000|2022-08-30 20:10:00|2.08|0.88|2.03|0.83|2.08|0.88|2|0.8|0
1661890500000|2022-08-30 20:15:00|2.15|0.75|2.15|0.75|2.16|0.76|2.14|0.74|0
1661890800000|2022-08-30 20:20:00|2.16|0.76|2.16|0.76|2.16|0.76|2.15|0.75|0
1661891100000|2022-08-30 20:25:00|2.15|0.75|2.14|0.74|2.16|0.76|2.14|0.74|0
1661891400000|2022-08-30 20:30:00|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1661891700000|2022-08-30 20:35:00|2.14|0.74|2.12|0.72|2.2|0.8|2.12|0.72|0
1661892000000|2022-08-30 20:40:00|2.1|0.7|2.11|0.71|2.11|0.71|2.08|0.68|0
1661892300000|2022-08-30 20:45:00|2.1|0.7|2.12|0.72|2.12|0.72|2.09|0.69|0
1661892600000|2022-08-30 20:50:00|2.11|0.71|2.11|0.71|2.14|0.74|2.11|0.71|0
1661892900000|2022-08-30 20:55:00|2.12|0.72|2.11|0.71|2.12|0.72|2.1|0.7|0
1661893200000|2022-08-30 21:00:00|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1661893500000|2022-08-30 21:05:00|2.11|0.71|2.12|0.72|2.12|0.72|2.11|0.71|0
1661894100000|2022-08-30 21:15:00|2.11|0.71|2.12|0.72|2.12|0.72|2.11|0.71|0
1661894400000|2022-08-30 21:20:00|2.11|0.71|2.12|0.72|2.12|0.72|2.11|0.71|0
1661894700000|2022-08-30 21:25:00|2.11|0.71|2.11|0.71|2.11|0.71|2.11|0.71|0
1661895000000|2022-08-30 21:30:00|2.12|0.72|2.12|0.72|2.12|0.72|2.11|0.71|0
1661895300000|2022-08-30 21:35:00|2.11|0.71|2.12|0.72|2.12|0.72|2.11|0.71|0
1661895600000|2022-08-30 21:40:00|2.11|0.71|2.11|0.71|2.11|0.71|2.11|0.71|0
1661896500000|2022-08-30 21:55:00|2.1|0.7|2.1|0.7|2.11|0.71|2.1|0.7|0
1661896800000|2022-08-30 22:00:00|2.09|0.69|2.11|0.71|2.11|0.71|2.08|0.68|0
1661897100000|2022-08-30 22:05:00|2.1|0.7|2.12|0.72|2.12|0.72|2.1|0.7|0
1661897400000|2022-08-30 22:10:00|2.11|0.71|2.11|0.71|2.11|0.71|2.09|0.69|0
1661897700000|2022-08-30 22:15:00|2.12|0.72|2.11|0.71|2.13|0.73|2.1|0.7|0
1661898000000|2022-08-30 22:20:00|2.12|0.72|2.11|0.71|2.12|0.72|2.11|0.71|0
1661898300000|2022-08-30 22:25:00|2.12|0.72|2.12|0.72|2.12|0.72|2.11|0.71|0
1661898600000|2022-08-30 22:30:00|2.11|0.71|2.1|0.7|2.12|0.72|2.09|0.69|0
1661898900000|2022-08-30 22:35:00|2.09|0.69|2.08|0.68|2.11|0.71|2.08|0.68|0
1661899200000|2022-08-30 22:40:00|2.07|0.67|2.07|0.67|2.08|0.68|2.07|0.67|0
1661899500000|2022-08-30 22:45:00|2.08|0.68|2.07|0.67|2.08|0.68|2.06|0.66|0
1661899800000|2022-08-30 22:50:00|2.06|0.66|2.07|0.67|2.07|0.67|2.05|0.65|0
1661900100000|2022-08-30 22:55:00|2.08|0.68|2.06|0.66|2.08|0.68|2.06|0.66|0
1661900400000|2022-08-30 23:00:00|2.05|0.65|2.07|0.67|2.07|0.67|2.05|0.65|0
1661900700000|2022-08-30 23:05:00|2.06|0.66|2.07|0.67|2.07|0.67|2.06|0.66|0
1661901000000|2022-08-30 23:10:00|2.06|0.66|2.09|0.69|2.1|0.7|2.06|0.66|0
1661901300000|2022-08-30 23:15:00|2.08|0.68|2.09|0.69|2.09|0.69|2.08|0.68|0
1661901900000|2022-08-30 23:25:00|2.08|0.68|2.09|0.69|2.1|0.7|2.08|0.68|0
1661902200000|2022-08-30 23:30:00|2.08|0.68|2.11|0.71|2.12|0.72|2.08|0.68|0
1661902500000|2022-08-30 23:35:00|2.12|0.72|2.1|0.7|2.12|0.72|2.09|0.69|0
1661902800000|2022-08-30 23:40:00|2.09|0.69|2.09|0.69|2.09|0.69|2.09|0.69|0
1661903100000|2022-08-30 23:45:00|2.1|0.7|2.09|0.69|2.1|0.7|2.09|0.69|0
1661903400000|2022-08-30 23:50:00|2.08|0.68|2.09|0.69|2.1|0.7|2.08|0.68|0
1661903700000|2022-08-30 23:55:00|2.08|0.68|2.06|0.66|2.09|0.69|2.06|0.66|0
1661904000000|2022-08-31 00:00:00|2.05|0.65|2.05|0.65|2.08|0.68|2.05|0.65|0
1661904300000|2022-08-31 00:05:00|2.06|0.66|2|0.6|2.06|0.66|2|0.6|0
1661904600000|2022-08-31 00:10:00|2.01|0.61|2.02|0.62|2.02|0.62|2|0.6|0
1661904900000|2022-08-31 00:15:00|2.03|0.63|2.02|0.62|2.03|0.63|2.02|0.62|0
1661905200000|2022-08-31 00:20:00|2.01|0.61|2|0.6|2.02|0.62|1.99|0.59|0
1661905500000|2022-08-31 00:25:00|1.99|0.59|1.99|0.59|2.01|0.61|1.98|0.58|0
1661905800000|2022-08-31 00:30:00|1.98|0.58|1.99|0.59|2|0.6|1.97|0.57|0
1661906100000|2022-08-31 00:35:00|2|0.6|1.99|0.59|2.01|0.61|1.99|0.59|0
1661906400000|2022-08-31 00:40:00|1.98|0.58|1.94|0.54|1.98|0.58|1.94|0.54|0
1661906700000|2022-08-31 00:45:00|1.95|0.55|1.94|0.54|1.95|0.55|1.93|0.53|0
1661907000000|2022-08-31 00:50:00|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1661907300000|2022-08-31 00:55:00|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1661907600000|2022-08-31 01:00:00|1.95|0.55|1.96|0.56|1.96|0.56|1.94|0.54|0
1661907900000|2022-08-31 01:05:00|1.97|0.57|1.95|0.55|1.97|0.57|1.94|0.54|0
1661908200000|2022-08-31 01:10:00|1.94|0.54|1.94|0.54|1.96|0.56|1.94|0.54|0
1661908500000|2022-08-31 01:15:00|1.95|0.55|1.94|0.54|1.96|0.56|1.94|0.54|0
1661908800000|2022-08-31 01:20:00|1.93|0.53|1.95|0.55|1.96|0.56|1.93|0.53|0
1661909100000|2022-08-31 01:25:00|1.94|0.54|1.94|0.54|1.95|0.55|1.94|0.54|0
1661909400000|2022-08-31 01:30:00|1.93|0.53|1.9|0.5|1.94|0.54|1.9|0.5|0
1661909700000|2022-08-31 01:35:00|1.91|0.51|1.91|0.51|1.91|0.51|1.9|0.5|0
1661910000000|2022-08-31 01:40:00|1.9|0.5|1.91|0.51|1.91|0.51|1.89|0.49|0
1661910300000|2022-08-31 01:45:00|1.9|0.5|1.91|0.51|1.92|0.52|1.9|0.5|0
1661910600000|2022-08-31 01:50:00|1.92|0.52|1.93|0.53|1.93|0.53|1.91|0.51|0
1661910900000|2022-08-31 01:55:00|1.92|0.52|1.92|0.52|1.93|0.53|1.91|0.51|0
1661911200000|2022-08-31 02:00:00|1.91|0.51|1.89|0.49|1.92|0.52|1.89|0.49|0
1661911500000|2022-08-31 02:05:00|1.9|0.5|1.9|0.5|1.91|0.51|1.89|0.49|0
1661911800000|2022-08-31 02:10:00|1.91|0.51|1.91|0.51|1.92|0.52|1.9|0.5|0
1661912100000|2022-08-31 02:15:00|1.9|0.5|1.89|0.49|1.91|0.51|1.89|0.49|0
1661912400000|2022-08-31 02:20:00|1.9|0.5|1.91|0.51|1.91|0.51|1.89|0.49|0
1661912700000|2022-08-31 02:25:00|1.9|0.5|1.9|0.5|1.9|0.5|1.89|0.49|0
1661913000000|2022-08-31 02:30:00|1.89|0.49|1.89|0.49|1.89|0.49|1.88|0.48|0
1661913300000|2022-08-31 02:35:00|1.9|0.5|1.86|0.46|1.9|0.5|1.85|0.45|0
1661913600000|2022-08-31 02:40:00|1.87|0.47|1.87|0.47|1.87|0.47|1.87|0.47|0
1661913900000|2022-08-31 02:45:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1661914200000|2022-08-31 02:50:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1661914500000|2022-08-31 02:55:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1661914800000|2022-08-31 03:00:00|1.88|0.48|1.87|0.47|1.89|0.49|1.87|0.47|0
1661915100000|2022-08-31 03:05:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1661915400000|2022-08-31 03:10:00|1.86|0.46|1.85|0.45|1.86|0.46|1.85|0.45|0
1661915700000|2022-08-31 03:15:00|1.86|0.46|1.86|0.46|1.86|0.46|1.85|0.45|0
1661916000000|2022-08-31 03:20:00|1.85|0.45|1.8|0.4|1.85|0.45|1.77|0.37|0
1661916300000|2022-08-31 03:25:00|1.79|0.39|1.79|0.39|1.81|0.41|1.79|0.39|0
1661916600000|2022-08-31 03:30:00|1.8|0.4|1.78|0.38|1.8|0.4|1.78|0.38|0
1661916900000|2022-08-31 03:35:00|1.77|0.37|1.78|0.38|1.79|0.39|1.77|0.37|0
1661917200000|2022-08-31 03:40:00|1.79|0.39|1.8|0.4|1.8|0.4|1.79|0.39|0
1661917500000|2022-08-31 03:45:00|1.79|0.39|1.8|0.4|1.8|0.4|1.79|0.39|0
1661917800000|2022-08-31 03:50:00|1.81|0.41|1.8|0.4|1.81|0.41|1.8|0.4|0
1661918100000|2022-08-31 03:55:00|1.81|0.41|1.79|0.39|1.81|0.41|1.79|0.39|0
1661918400000|2022-08-31 04:00:00|1.8|0.4|1.79|0.39|1.8|0.4|1.78|0.38|0
1661918700000|2022-08-31 04:05:00|1.78|0.38|1.79|0.39|1.79|0.39|1.78|0.38|0
1661919000000|2022-08-31 04:10:00|1.78|0.38|1.78|0.38|1.78|0.38|1.78|0.38|0
1661919900000|2022-08-31 04:25:00|1.79|0.39|1.79|0.39|1.79|0.39|1.79|0.39|0
1661920200000|2022-08-31 04:30:00|1.78|0.38|1.77|0.37|1.78|0.38|1.77|0.37|0
1661920500000|2022-08-31 04:35:00|1.76|0.36|1.74|0.34|1.76|0.36|1.72|0.32|0
1661920800000|2022-08-31 04:40:00|1.75|0.35|1.74|0.34|1.75|0.35|1.73|0.33|0
1661921100000|2022-08-31 04:45:00|1.75|0.35|1.75|0.35|1.75|0.35|1.74|0.34|0
1661921400000|2022-08-31 04:50:00|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1661921700000|2022-08-31 04:55:00|1.76|0.36|1.76|0.36|1.76|0.36|1.75|0.35|0
1661922000000|2022-08-31 05:00:00|1.75|0.35|1.77|0.37|1.77|0.37|1.75|0.35|0
1661922300000|2022-08-31 05:05:00|1.76|0.36|1.77|0.37|1.78|0.38|1.76|0.36|0
1661922600000|2022-08-31 05:10:00|1.76|0.36|1.75|0.35|1.77|0.37|1.74|0.34|0
1661922900000|2022-08-31 05:15:00|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1661923200000|2022-08-31 05:20:00|1.76|0.36|1.73|0.33|1.76|0.36|1.73|0.33|0
1661923500000|2022-08-31 05:25:00|1.72|0.32|1.75|0.35|1.75|0.35|1.72|0.32|0
1661923800000|2022-08-31 05:30:00|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1661924100000|2022-08-31 05:35:00|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1661924400000|2022-08-31 05:40:00|1.76|0.36|1.78|0.38|1.78|0.38|1.75|0.35|0
1661924700000|2022-08-31 05:45:00|1.79|0.39|1.79|0.39|1.8|0.4|1.78|0.38|0
1661925000000|2022-08-31 05:50:00|1.78|0.38|1.8|0.4|1.8|0.4|1.77|0.37|0
1661925300000|2022-08-31 05:55:00|1.79|0.39|1.77|0.37|1.8|0.4|1.77|0.37|0
1661925600000|2022-08-31 06:00:00|1.78|0.38|1.78|0.38|1.79|0.39|1.75|0.35|0
1661925900000|2022-08-31 06:05:00|1.77|0.37|1.75|0.35|1.78|0.38|1.75|0.35|0
1661926200000|2022-08-31 06:10:00|1.74|0.34|1.76|0.36|1.87|0.47|1.74|0.34|0
1661926500000|2022-08-31 06:15:00|1.77|0.37|1.81|0.41|1.81|0.41|1.77|0.37|0
1661926800000|2022-08-31 06:20:00|1.8|0.4|1.81|0.41|1.82|0.42|1.8|0.4|0
1661927100000|2022-08-31 06:25:00|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1661927400000|2022-08-31 06:30:00|1.82|0.42|1.81|0.41|1.83|0.43|1.81|0.41|0
1661927700000|2022-08-31 06:35:00|1.82|0.42|1.8|0.4|1.83|0.43|1.8|0.4|0
1661928000000|2022-08-31 06:40:00|1.81|0.41|1.82|0.42|1.83|0.43|1.81|0.41|0
1661928300000|2022-08-31 06:45:00|1.81|0.41|1.81|0.41|1.82|0.42|1.8|0.4|0
1661928600000|2022-08-31 06:50:00|1.8|0.4|1.81|0.41|1.82|0.42|1.8|0.4|0
1661928900000|2022-08-31 06:55:00|1.8|0.4|1.8|0.4|1.81|0.41|1.8|0.4|0
1661929200000|2022-08-31 07:00:00|1.79|0.39|1.8|0.4|1.81|0.41|1.77|0.37|0
1661929500000|2022-08-31 07:05:00|1.7|0.5|1.72|0.52|1.75|0.55|1.69|0.49|0
1661929800000|2022-08-31 07:10:00|1.73|0.53|1.71|0.51|1.75|0.55|1.71|0.51|0
1661930100000|2022-08-31 07:15:00|1.7|0.5|1.69|0.49|1.71|0.51|1.68|0.48|0
1661930400000|2022-08-31 07:20:00|1.7|0.5|1.69|0.49|1.72|0.52|1.69|0.49|0
1661930700000|2022-08-31 07:25:00|1.7|0.5|1.73|0.53|1.74|0.54|1.7|0.5|0
1661931000000|2022-08-31 07:30:00|1.74|0.54|1.76|0.56|1.76|0.56|1.74|0.54|0
1661931300000|2022-08-31 07:35:00|1.75|0.55|1.76|0.56|1.79|0.59|1.75|0.55|0
1661931600000|2022-08-31 07:40:00|1.77|0.57|1.81|0.61|1.81|0.61|1.76|0.56|0
1661931900000|2022-08-31 07:45:00|1.82|0.62|1.83|0.63|1.84|0.64|1.81|0.61|0
1661932200000|2022-08-31 07:50:00|1.82|0.62|1.82|0.62|1.84|0.64|1.81|0.61|0
1661932500000|2022-08-31 07:55:00|1.83|0.63|1.82|0.62|1.83|0.63|1.79|0.59|0
1661932800000|2022-08-31 08:00:00|1.83|0.63|1.8|0.6|1.84|0.64|1.78|0.58|0
1661933100000|2022-08-31 08:05:00|1.81|0.61|1.83|0.63|1.83|0.63|1.8|0.6|0
1661933400000|2022-08-31 08:10:00|1.82|0.62|1.82|0.62|1.84|0.64|1.8|0.6|0
1661933700000|2022-08-31 08:15:00|1.83|0.63|1.8|0.6|1.84|0.64|1.8|0.6|0
1661934000000|2022-08-31 08:20:00|1.81|0.61|1.9|0.7|1.92|0.72|1.75|0.55|0
1661934300000|2022-08-31 08:25:00|1.91|0.71|1.9|0.7|1.94|0.74|1.9|0.7|0
1661934600000|2022-08-31 08:30:00|1.91|0.71|1.93|0.73|1.94|0.74|1.89|0.69|0
1661934900000|2022-08-31 08:35:00|1.94|0.74|1.9|0.7|1.94|0.74|1.89|0.69|0
1661935200000|2022-08-31 08:40:00|1.89|0.69|1.87|0.67|1.91|0.71|1.87|0.67|0
1661935500000|2022-08-31 08:45:00|1.86|0.66|1.84|0.64|1.86|0.66|1.83|0.63|0
1661935800000|2022-08-31 08:50:00|1.83|0.63|1.85|0.65|1.86|0.66|1.83|0.63|0
1661936100000|2022-08-31 08:55:00|1.84|0.64|1.88|0.68|1.89|0.69|1.84|0.64|0
1661936400000|2022-08-31 09:00:00|1.9|0.7|1.93|0.73|1.93|0.73|1.76|0.56|0
1661936700000|2022-08-31 09:05:00|1.92|0.72|1.95|0.75|1.95|0.75|1.92|0.72|0
1661937000000|2022-08-31 09:10:00|1.94|0.74|1.98|0.78|1.99|0.79|1.94|0.74|0
1661937300000|2022-08-31 09:15:00|1.97|0.77|1.95|0.75|1.99|0.79|1.93|0.73|0
1661937600000|2022-08-31 09:20:00|1.96|0.76|1.94|0.74|1.96|0.76|1.94|0.74|0
1661937900000|2022-08-31 09:25:00|1.95|0.75|1.98|0.78|1.98|0.78|1.94|0.74|0
1661938200000|2022-08-31 09:30:00|1.97|0.77|1.96|0.76|1.99|0.79|1.95|0.75|0
1661938500000|2022-08-31 09:35:00|1.97|0.77|1.98|0.78|1.99|0.79|1.93|0.73|0
1661938800000|2022-08-31 09:40:00|1.99|0.79|1.93|0.73|1.99|0.79|1.93|0.73|0
1661939100000|2022-08-31 09:45:00|1.94|0.74|1.96|0.76|1.99|0.79|1.92|0.72|0
1661939400000|2022-08-31 09:50:00|1.97|0.77|1.93|0.73|1.97|0.77|1.92|0.72|0
1661939700000|2022-08-31 09:55:00|1.94|0.74|1.95|0.75|1.96|0.76|1.94|0.74|0
1661940000000|2022-08-31 10:00:00|1.94|0.74|1.94|0.74|1.98|0.78|1.93|0.73|0
1661940300000|2022-08-31 10:05:00|1.95|0.75|1.94|0.74|1.95|0.75|1.93|0.73|0
1661940600000|2022-08-31 10:10:00|1.93|0.73|1.88|0.68|1.93|0.73|1.88|0.68|0
1661940900000|2022-08-31 10:15:00|1.89|0.69|1.88|0.68|1.89|0.69|1.86|0.66|0
1661941200000|2022-08-31 10:20:00|1.87|0.67|1.83|0.63|1.88|0.68|1.77|0.57|0
1661941500000|2022-08-31 10:25:00|1.84|0.64|1.84|0.64|1.84|0.64|1.82|0.62|0
1661941800000|2022-08-31 10:30:00|1.83|0.63|1.88|0.68|1.89|0.69|1.83|0.63|0
1661942100000|2022-08-31 10:35:00|1.87|0.67|1.82|0.62|1.88|0.68|1.82|0.62|0
1661942400000|2022-08-31 10:40:00|1.81|0.61|1.81|0.61|1.83|0.63|1.8|0.6|0
1661942700000|2022-08-31 10:45:00|1.82|0.62|1.78|0.58|1.83|0.63|1.78|0.58|0
1661943000000|2022-08-31 10:50:00|1.79|0.59|1.75|0.55|1.79|0.59|1.74|0.54|0
1661943300000|2022-08-31 10:55:00|1.74|0.54|1.8|0.6|1.8|0.6|1.74|0.54|0
1661943600000|2022-08-31 11:00:00|1.79|0.59|1.77|0.57|1.81|0.61|1.76|0.56|0
1661943900000|2022-08-31 11:05:00|1.76|0.56|1.8|0.6|1.8|0.6|1.76|0.56|0
1661944200000|2022-08-31 11:10:00|1.79|0.59|1.8|0.6|1.82|0.62|1.78|0.58|0
1661944500000|2022-08-31 11:15:00|1.81|0.61|1.75|0.55|1.82|0.62|1.75|0.55|0
1661944800000|2022-08-31 11:20:00|1.76|0.56|1.76|0.56|1.77|0.57|1.74|0.54|0
1661945100000|2022-08-31 11:25:00|1.75|0.55|1.79|0.59|1.79|0.59|1.75|0.55|0
1661945400000|2022-08-31 11:30:00|1.78|0.58|1.81|0.61|1.81|0.61|1.77|0.57|0
1661945700000|2022-08-31 11:35:00|1.8|0.6|1.83|0.63|1.83|0.63|1.79|0.59|0
1661946000000|2022-08-31 11:40:00|1.82|0.62|1.81|0.61|1.83|0.63|1.8|0.6|0
1661946300000|2022-08-31 11:45:00|1.82|0.62|1.83|0.63|1.84|0.64|1.81|0.61|0
1661946600000|2022-08-31 11:50:00|1.84|0.64|1.81|0.61|1.84|0.64|1.8|0.6|0
1661946900000|2022-08-31 11:55:00|1.8|0.6|1.78|0.58|1.81|0.61|1.77|0.57|0
1661947200000|2022-08-31 12:00:00|1.77|0.57|1.74|0.54|1.8|0.6|1.74|0.54|0
1661947500000|2022-08-31 12:05:00|1.75|0.55|1.74|0.54|1.76|0.56|1.72|0.52|0
1661947800000|2022-08-31 12:10:00|1.75|0.55|1.75|0.55|1.75|0.55|1.73|0.53|0
1661948100000|2022-08-31 12:15:00|1.73|0.53|1.71|0.51|1.74|0.54|1.69|0.49|0
1661948400000|2022-08-31 12:20:00|1.7|0.5|1.76|0.56|1.76|0.56|1.7|0.5|0
1661948700000|2022-08-31 12:25:00|1.75|0.55|1.73|0.53|1.76|0.56|1.72|0.52|0
1661949000000|2022-08-31 12:30:00|1.74|0.54|1.77|0.57|1.78|0.58|1.74|0.54|0
1661949300000|2022-08-31 12:35:00|1.76|0.56|1.75|0.55|1.78|0.58|1.73|0.53|0
1661949600000|2022-08-31 12:40:00|1.76|0.56|1.76|0.56|1.79|0.59|1.74|0.54|0
1661949900000|2022-08-31 12:45:00|1.77|0.57|1.71|0.51|1.77|0.57|1.71|0.51|0
1661950200000|2022-08-31 12:50:00|1.7|0.5|1.7|0.5|1.71|0.51|1.69|0.49|0
1661950500000|2022-08-31 12:55:00|1.69|0.49|1.71|0.51|1.72|0.52|1.69|0.49|0
1661950800000|2022-08-31 13:00:00|1.7|0.5|1.69|0.49|1.71|0.51|1.69|0.49|0
1661951100000|2022-08-31 13:05:00|1.7|0.5|1.75|0.55|1.75|0.55|1.68|0.48|0
1661951400000|2022-08-31 13:10:00|1.66|0.46|1.62|0.42|1.66|0.46|1.57|0.37|0
1661951700000|2022-08-31 13:15:00|1.63|0.43|1.61|0.41|1.65|0.45|1.6|0.4|0
1661952000000|2022-08-31 13:20:00|1.6|0.4|1.6|0.4|1.61|0.41|1.59|0.39|0
1661952300000|2022-08-31 13:25:00|1.61|0.41|1.65|0.45|1.65|0.45|1.61|0.41|0
1661952600000|2022-08-31 13:30:00|1.66|0.46|1.77|0.57|1.78|0.58|1.65|0.45|0
1661952900000|2022-08-31 13:35:00|1.78|0.58|1.73|0.53|1.82|0.62|1.73|0.53|0
1661953200000|2022-08-31 13:40:00|1.74|0.54|1.58|0.38|1.74|0.54|1.58|0.38|0
1661953500000|2022-08-31 13:45:00|1.6|0.4|1.59|0.39|1.64|0.44|1.55|0.35|0
1661953800000|2022-08-31 13:50:00|1.6|0.4|1.58|0.38|1.64|0.44|1.53|0.33|0
1661954100000|2022-08-31 13:55:00|1.59|0.39|1.67|0.47|1.68|0.48|1.58|0.38|0
1661954400000|2022-08-31 14:00:00|1.68|0.48|1.73|0.53|1.73|0.53|1.68|0.48|0
1661954700000|2022-08-31 14:05:00|1.74|0.54|1.76|0.56|1.76|0.56|1.7|0.5|0
1661955000000|2022-08-31 14:10:00|1.75|0.55|1.73|0.53|1.75|0.55|1.67|0.47|0
1661955300000|2022-08-31 14:15:00|1.74|0.54|1.73|0.53|1.81|0.61|1.65|0.45|0
1661955600000|2022-08-31 14:20:00|1.72|0.52|1.77|0.57|1.8|0.6|1.71|0.51|0
1661955900000|2022-08-31 14:25:00|1.78|0.58|1.81|0.61|1.83|0.63|1.73|0.53|0
1661956200000|2022-08-31 14:30:00|1.8|0.6|1.79|0.59|1.84|0.64|1.76|0.56|0
1661956500000|2022-08-31 14:35:00|1.78|0.58|1.84|0.64|1.85|0.65|1.74|0.54|0
1661956800000|2022-08-31 14:40:00|1.83|0.63|1.68|0.48|1.84|0.64|1.68|0.48|0
1661957100000|2022-08-31 14:45:00|1.66|0.46|1.63|0.43|1.74|0.54|1.62|0.42|0
1661957400000|2022-08-31 14:50:00|1.64|0.44|1.67|0.47|1.7|0.5|1.61|0.41|0
1661957700000|2022-08-31 14:55:00|1.68|0.48|1.68|0.48|1.71|0.51|1.64|0.44|0
1661958000000|2022-08-31 15:00:00|1.69|0.49|1.8|0.6|1.81|0.61|1.68|0.48|0
1661958300000|2022-08-31 15:05:00|1.81|0.61|1.82|0.62|1.88|0.68|1.81|0.61|0
1661958600000|2022-08-31 15:10:00|1.83|0.63|1.82|0.62|1.87|0.67|1.82|0.62|0
1661958900000|2022-08-31 15:15:00|1.84|0.64|1.8|0.6|1.89|0.69|1.8|0.6|0
1661959200000|2022-08-31 15:20:00|1.79|0.59|1.79|0.59|1.83|0.63|1.77|0.57|0
1661959500000|2022-08-31 15:25:00|1.8|0.6|1.81|0.61|1.83|0.63|1.76|0.56|0
1661959800000|2022-08-31 15:30:00|1.82|0.62|1.74|0.54|1.86|0.66|1.73|0.53|0
1661960100000|2022-08-31 15:35:00|1.75|0.55|1.67|0.47|1.76|0.56|1.66|0.46|0
1661960400000|2022-08-31 15:40:00|1.68|0.48|1.63|0.43|1.68|0.48|1.62|0.42|0
1661960700000|2022-08-31 15:45:00|1.67|0.47|1.65|0.45|1.68|0.48|1.63|0.43|0
1661961000000|2022-08-31 15:50:00|1.64|0.44|1.64|0.44|1.65|0.45|1.62|0.42|0
1661961300000|2022-08-31 15:55:00|1.63|0.43|1.6|0.4|1.63|0.43|1.58|0.38|0
1661961600000|2022-08-31 16:00:00|1.59|0.39|1.61|0.41|1.62|0.42|1.58|0.38|0
1661961900000|2022-08-31 16:05:00|1.6|0.4|1.63|0.43|1.66|0.46|1.6|0.4|0
1661962200000|2022-08-31 16:10:00|1.64|0.44|1.64|0.44|1.67|0.47|1.62|0.42|0
1661962500000|2022-08-31 16:15:00|1.65|0.45|1.63|0.43|1.65|0.45|1.59|0.39|0
1661962800000|2022-08-31 16:20:00|1.64|0.44|1.69|0.49|1.7|0.5|1.63|0.43|0
1661963100000|2022-08-31 16:25:00|1.68|0.48|1.67|0.47|1.7|0.5|1.67|0.47|0
1661963400000|2022-08-31 16:30:00|1.68|0.48|1.66|0.46|1.68|0.48|1.64|0.44|0
1661963700000|2022-08-31 16:35:00|1.65|0.45|1.68|0.48|1.7|0.5|1.65|0.45|0
1661964000000|2022-08-31 16:40:00|1.69|0.49|1.72|0.52|1.74|0.54|1.69|0.49|0
1661964300000|2022-08-31 16:45:00|1.71|0.51|1.69|0.49|1.72|0.52|1.68|0.48|0
1661964600000|2022-08-31 16:50:00|1.7|0.5|1.72|0.52|1.73|0.53|1.69|0.49|0
1661964900000|2022-08-31 16:55:00|1.73|0.53|1.7|0.5|1.74|0.54|1.7|0.5|0
1661965200000|2022-08-31 17:00:00|1.71|0.51|1.71|0.51|1.72|0.52|1.69|0.49|0
1661965500000|2022-08-31 17:05:00|1.72|0.52|1.68|0.48|1.72|0.52|1.67|0.47|0
1661965800000|2022-08-31 17:10:00|1.67|0.47|1.67|0.47|1.68|0.48|1.64|0.44|0
1661966100000|2022-08-31 17:15:00|1.68|0.48|1.73|0.53|1.73|0.53|1.67|0.47|0
1661966400000|2022-08-31 17:20:00|1.72|0.52|1.74|0.54|1.77|0.57|1.72|0.52|0
1661966700000|2022-08-31 17:25:00|1.73|0.53|1.73|0.53|1.77|0.57|1.72|0.52|0
1661967000000|2022-08-31 17:30:00|1.72|0.52|1.73|0.53|1.75|0.55|1.7|0.5|0
1661967300000|2022-08-31 17:35:00|1.72|0.52|1.77|0.57|1.78|0.58|1.72|0.52|0
1661967600000|2022-08-31 17:40:00|1.78|0.58|1.77|0.57|1.81|0.61|1.77|0.57|0
1661967900000|2022-08-31 17:45:00|1.78|0.58|1.8|0.6|1.8|0.6|1.76|0.56|0
1661968200000|2022-08-31 17:50:00|1.79|0.59|1.75|0.55|1.8|0.6|1.74|0.54|0
1661968500000|2022-08-31 17:55:00|1.76|0.56|1.75|0.55|1.76|0.56|1.74|0.54|0
1661968800000|2022-08-31 18:00:00|1.74|0.54|1.77|0.57|1.77|0.57|1.72|0.52|0
1661969100000|2022-08-31 18:05:00|1.78|0.58|1.72|0.52|1.8|0.6|1.7|0.5|0
1661969400000|2022-08-31 18:10:00|1.71|0.51|1.72|0.52|1.74|0.54|1.7|0.5|0
1661969700000|2022-08-31 18:15:00|1.71|0.51|1.74|0.54|1.75|0.55|1.7|0.5|0
1661970000000|2022-08-31 18:20:00|1.75|0.55|1.76|0.56|1.77|0.57|1.73|0.53|0
1661970300000|2022-08-31 18:25:00|1.75|0.55|1.76|0.56|1.76|0.56|1.73|0.53|0
1661970600000|2022-08-31 18:30:00|1.77|0.57|1.81|0.61|1.83|0.63|1.75|0.55|0
1661970900000|2022-08-31 18:35:00|1.82|0.62|1.85|0.65|1.85|0.65|1.81|0.61|0
1661971200000|2022-08-31 18:40:00|1.84|0.64|1.87|0.67|1.88|0.68|1.83|0.63|0
1661971500000|2022-08-31 18:45:00|1.88|0.68|1.84|0.64|1.89|0.69|1.82|0.62|0
1661971800000|2022-08-31 18:50:00|1.85|0.65|1.84|0.64|1.86|0.66|1.82|0.62|0
1661972100000|2022-08-31 18:55:00|1.83|0.63|1.82|0.62|1.87|0.67|1.82|0.62|0
1661972400000|2022-08-31 19:00:00|1.83|0.63|1.77|0.57|1.85|0.65|1.76|0.56|0
1661972700000|2022-08-31 19:05:00|1.78|0.58|1.75|0.55|1.8|0.6|1.72|0.52|0
1661973000000|2022-08-31 19:10:00|1.76|0.56|1.69|0.49|1.76|0.56|1.69|0.49|0
1661973300000|2022-08-31 19:15:00|1.68|0.48|1.67|0.47|1.69|0.49|1.63|0.43|0
1661973600000|2022-08-31 19:20:00|1.68|0.48|1.75|0.55|1.76|0.56|1.68|0.48|0
1661973900000|2022-08-31 19:25:00|1.74|0.54|1.73|0.53|1.76|0.56|1.72|0.52|0
1661974200000|2022-08-31 19:30:00|1.74|0.54|1.77|0.57|1.79|0.59|1.72|0.52|0
1661974500000|2022-08-31 19:35:00|1.78|0.58|1.72|0.52|1.79|0.59|1.72|0.52|0
1661974800000|2022-08-31 19:40:00|1.71|0.51|1.66|0.46|1.75|0.55|1.65|0.45|0
1661975100000|2022-08-31 19:45:00|1.67|0.47|1.68|0.48|1.7|0.5|1.62|0.42|0
1661975400000|2022-08-31 19:50:00|1.69|0.49|1.76|0.56|1.77|0.57|1.68|0.48|0
1661975700000|2022-08-31 19:55:00|1.77|0.57|1.89|0.69|1.89|0.69|1.75|0.55|0
1661976000000|2022-08-31 20:00:00|1.87|0.67|1.88|0.68|1.91|0.71|1.86|0.66|0
1661976300000|2022-08-31 20:05:00|1.87|0.67|1.85|0.65|1.88|0.68|1.85|0.65|0
1661976600000|2022-08-31 20:10:00|1.84|0.64|1.84|0.64|1.85|0.65|1.84|0.64|0
1661976900000|2022-08-31 20:15:00|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1661977200000|2022-08-31 20:20:00|1.93|0.53|1.93|0.53|1.95|0.55|1.93|0.53|0
1661977500000|2022-08-31 20:25:00|1.94|0.54|1.93|0.53|1.95|0.55|1.93|0.53|0
1661977800000|2022-08-31 20:30:00|1.92|0.52|1.92|0.52|1.93|0.53|1.92|0.52|0
1661978400000|2022-08-31 20:40:00|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1661978700000|2022-08-31 20:45:00|1.94|0.54|1.93|0.53|1.95|0.55|1.93|0.53|0
1661979000000|2022-08-31 20:50:00|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1661979300000|2022-08-31 20:55:00|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1661979600000|2022-08-31 21:00:00|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1661979900000|2022-08-31 21:05:00|1.92|0.52|1.92|0.52|1.93|0.53|1.92|0.52|0
1661980200000|2022-08-31 21:10:00|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1661980800000|2022-08-31 21:20:00|1.94|0.54|1.94|0.54|1.95|0.55|1.94|0.54|0
1661981100000|2022-08-31 21:25:00|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1661981400000|2022-08-31 21:30:00|1.93|0.53|1.94|0.54|1.94|0.54|1.93|0.53|0
1661981700000|2022-08-31 21:35:00|1.95|0.55|1.95|0.55|1.95|0.55|1.94|0.54|0
1661982000000|2022-08-31 21:40:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1661982900000|2022-08-31 21:55:00|1.94|0.54|1.94|0.54|1.95|0.55|1.94|0.54|0
1661983200000|2022-08-31 22:00:00|1.97|0.57|1.92|0.52|1.97|0.57|1.91|0.51|0
1661983500000|2022-08-31 22:05:00|1.91|0.51|1.92|0.52|1.93|0.53|1.91|0.51|0
1661983800000|2022-08-31 22:10:00|1.93|0.53|1.97|0.57|1.97|0.57|1.93|0.53|0
1661984100000|2022-08-31 22:15:00|1.96|0.56|1.99|0.59|1.99|0.59|1.96|0.56|0
1661984400000|2022-08-31 22:20:00|1.98|0.58|2.04|0.64|2.04|0.64|1.97|0.57|0
1661984700000|2022-08-31 22:25:00|2.03|0.63|2.05|0.65|2.07|0.67|2.03|0.63|0
1661985000000|2022-08-31 22:30:00|2.04|0.64|2.13|0.73|2.16|0.76|2.04|0.64|0
1661985300000|2022-08-31 22:35:00|2.14|0.74|2.15|0.75|2.15|0.75|2.12|0.72|0
1661985600000|2022-08-31 22:40:00|2.14|0.74|2.11|0.71|2.14|0.74|2.11|0.71|0
1661985900000|2022-08-31 22:45:00|2.1|0.7|2.1|0.7|2.11|0.71|2.09|0.69|0
1661986200000|2022-08-31 22:50:00|2.09|0.69|2.07|0.67|2.1|0.7|2.06|0.66|0
1661986500000|2022-08-31 22:55:00|2.06|0.66|2.07|0.67|2.08|0.68|2.06|0.66|0
1661986800000|2022-08-31 23:00:00|2.08|0.68|2.11|0.71|2.12|0.72|2.07|0.67|0
1661987100000|2022-08-31 23:05:00|2.12|0.72|2.12|0.72|2.13|0.73|2.11|0.71|0
1661987400000|2022-08-31 23:10:00|2.11|0.71|2.13|0.73|2.13|0.73|2.1|0.7|0
1661987700000|2022-08-31 23:15:00|2.17|0.77|2.18|0.78|2.18|0.78|2.16|0.76|0
1661988000000|2022-08-31 23:20:00|2.17|0.77|2.17|0.77|2.18|0.78|2.16|0.76|0
1661988300000|2022-08-31 23:25:00|2.18|0.78|2.29|0.89|2.29|0.89|2.18|0.78|0
1661988600000|2022-08-31 23:30:00|2.28|0.88|2.29|0.89|2.33|0.93|2.28|0.88|0
1661988900000|2022-08-31 23:35:00|2.28|0.88|2.3|0.9|2.3|0.9|2.27|0.87|0
1661989200000|2022-08-31 23:40:00|2.29|0.89|2.28|0.88|2.3|0.9|2.27|0.87|0
1661989500000|2022-08-31 23:45:00|2.27|0.87|2.25|0.85|2.27|0.87|2.24|0.84|0
1661989800000|2022-08-31 23:50:00|2.24|0.84|2.27|0.87|2.27|0.87|2.23|0.83|0
1661990100000|2022-08-31 23:55:00|2.26|0.86|2.23|0.83|2.26|0.86|2.21|0.81|0
1661990400000|2022-09-01 00:00:00|2.24|0.84|2.22|0.82|2.27|0.87|2.22|0.82|0
1661990700000|2022-09-01 00:05:00|2.21|0.81|2.2|0.8|2.22|0.82|2.2|0.8|0
1661991000000|2022-09-01 00:10:00|2.21|0.81|2.28|0.88|2.28|0.88|2.21|0.81|0
1661991300000|2022-09-01 00:15:00|2.27|0.87|2.27|0.87|2.28|0.88|2.24|0.84|0
1661991600000|2022-09-01 00:20:00|2.26|0.86|2.25|0.85|2.27|0.87|2.24|0.84|0
1661991900000|2022-09-01 00:25:00|2.24|0.84|2.23|0.83|2.26|0.86|2.22|0.82|0
1661992200000|2022-09-01 00:30:00|2.22|0.82|2.27|0.87|2.27|0.87|2.22|0.82|0
1661992500000|2022-09-01 00:35:00|2.26|0.86|2.29|0.89|2.29|0.89|2.24|0.84|0
1661992800000|2022-09-01 00:40:00|2.28|0.88|2.36|0.96|2.36|0.96|2.28|0.88|0
1661993100000|2022-09-01 00:45:00|2.35|0.95|2.33|0.93|2.37|0.97|2.32|0.92|0
1661993400000|2022-09-01 00:50:00|2.32|0.92|2.3|0.9|2.32|0.92|2.29|0.89|0
1661993700000|2022-09-01 00:55:00|2.31|0.91|2.29|0.89|2.31|0.91|2.28|0.88|0
1661994000000|2022-09-01 01:00:00|2.28|0.88|2.24|0.84|2.29|0.89|2.24|0.84|0
1661994300000|2022-09-01 01:05:00|2.25|0.85|2.28|0.88|2.28|0.88|2.24|0.84|0
1661994600000|2022-09-01 01:10:00|2.27|0.87|2.29|0.89|2.29|0.89|2.27|0.87|0
1661994900000|2022-09-01 01:15:00|2.28|0.88|2.25|0.85|2.29|0.89|2.24|0.84|0
1661995200000|2022-09-01 01:20:00|2.26|0.86|2.27|0.87|2.29|0.89|2.25|0.85|0
1661995500000|2022-09-01 01:25:00|2.26|0.86|2.26|0.86|2.27|0.87|2.25|0.85|0
1661995800000|2022-09-01 01:30:00|2.25|0.85|2.28|0.88|2.29|0.89|2.24|0.84|0
1661996100000|2022-09-01 01:35:00|2.29|0.89|2.29|0.89|2.3|0.9|2.27|0.87|0
1661996400000|2022-09-01 01:40:00|2.3|0.9|2.26|0.86|2.32|0.92|2.25|0.85|0
1661996700000|2022-09-01 01:45:00|2.27|0.87|2.31|0.91|2.31|0.91|2.25|0.85|0
1661997000000|2022-09-01 01:50:00|2.3|0.9|2.29|0.89|2.32|0.92|2.28|0.88|0
1661997300000|2022-09-01 01:55:00|2.3|0.9|2.28|0.88|2.3|0.9|2.27|0.87|0
1661997600000|2022-09-01 02:00:00|2.27|0.87|2.27|0.87|2.29|0.89|2.27|0.87|0
1661997900000|2022-09-01 02:05:00|2.26|0.86|2.28|0.88|2.29|0.89|2.26|0.86|0
1661998200000|2022-09-01 02:10:00|2.29|0.89|2.28|0.88|2.29|0.89|2.26|0.86|0
1661998500000|2022-09-01 02:15:00|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1661998800000|2022-09-01 02:20:00|2.26|0.86|2.25|0.85|2.27|0.87|2.25|0.85|0
1661999100000|2022-09-01 02:25:00|2.24|0.84|2.25|0.85|2.25|0.85|2.22|0.82|0
1661999400000|2022-09-01 02:30:00|2.26|0.86|2.28|0.88|2.29|0.89|2.25|0.85|0
1661999700000|2022-09-01 02:35:00|2.27|0.87|2.29|0.89|2.29|0.89|2.27|0.87|0
1662000000000|2022-09-01 02:40:00|2.28|0.88|2.28|0.88|2.29|0.89|2.28|0.88|0
1662000300000|2022-09-01 02:45:00|2.29|0.89|2.28|0.88|2.29|0.89|2.27|0.87|0
1662000600000|2022-09-01 02:50:00|2.27|0.87|2.28|0.88|2.28|0.88|2.26|0.86|0
1662000900000|2022-09-01 02:55:00|2.29|0.89|2.27|0.87|2.3|0.9|2.27|0.87|0
1662001200000|2022-09-01 03:00:00|2.26|0.86|2.28|0.88|2.28|0.88|2.25|0.85|0
1662001500000|2022-09-01 03:05:00|2.27|0.87|2.28|0.88|2.29|0.89|2.27|0.87|0
1662001800000|2022-09-01 03:10:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1662002100000|2022-09-01 03:15:00|2.27|0.87|2.27|0.87|2.28|0.88|2.27|0.87|0
1662002400000|2022-09-01 03:20:00|2.28|0.88|2.27|0.87|2.28|0.88|2.27|0.87|0
1662002700000|2022-09-01 03:25:00|2.28|0.88|2.27|0.87|2.29|0.89|2.27|0.87|0
1662003000000|2022-09-01 03:30:00|2.28|0.88|2.26|0.86|2.28|0.88|2.25|0.85|0
1662003300000|2022-09-01 03:35:00|2.25|0.85|2.28|0.88|2.28|0.88|2.25|0.85|0
1662003600000|2022-09-01 03:40:00|2.27|0.87|2.35|0.95|2.35|0.95|2.27|0.87|0
1662003900000|2022-09-01 03:45:00|2.34|0.94|2.34|0.94|2.36|0.96|2.32|0.92|0
1662004200000|2022-09-01 03:50:00|2.35|0.95|2.33|0.93|2.35|0.95|2.32|0.92|0
1662004500000|2022-09-01 03:55:00|2.34|0.94|2.34|0.94|2.34|0.94|2.32|0.92|0
1662004800000|2022-09-01 04:00:00|2.33|0.93|2.31|0.91|2.33|0.93|2.31|0.91|0
1662005100000|2022-09-01 04:05:00|2.3|0.9|2.3|0.9|2.31|0.91|2.3|0.9|0
1662005400000|2022-09-01 04:10:00|2.31|0.91|2.32|0.92|2.33|0.93|2.3|0.9|0
1662005700000|2022-09-01 04:15:00|2.33|0.93|2.31|0.91|2.33|0.93|2.3|0.9|0
1662006000000|2022-09-01 04:20:00|2.34|0.94|2.37|0.97|2.38|0.98|2.34|0.94|0
1662006300000|2022-09-01 04:25:00|2.38|0.98|2.36|0.96|2.38|0.98|2.35|0.95|0
1662006600000|2022-09-01 04:30:00|2.35|0.95|2.35|0.95|2.36|0.96|2.34|0.94|0
1662006900000|2022-09-01 04:35:00|2.34|0.94|2.31|0.91|2.35|0.95|2.31|0.91|0
1662007200000|2022-09-01 04:40:00|2.32|0.92|2.32|0.92|2.33|0.93|2.31|0.91|0
1662007500000|2022-09-01 04:45:00|2.31|0.91|2.28|0.88|2.31|0.91|2.28|0.88|0
1662007800000|2022-09-01 04:50:00|2.29|0.89|2.29|0.89|2.29|0.89|2.28|0.88|0
1662008100000|2022-09-01 04:55:00|2.28|0.88|2.28|0.88|2.29|0.89|2.28|0.88|0
1662008400000|2022-09-01 05:00:00|2.29|0.89|2.32|0.92|2.32|0.92|2.29|0.89|0
1662008700000|2022-09-01 05:05:00|2.31|0.91|2.29|0.89|2.31|0.91|2.28|0.88|0
1662009000000|2022-09-01 05:10:00|2.3|0.9|2.29|0.89|2.3|0.9|2.29|0.89|0
1662009300000|2022-09-01 05:15:00|2.28|0.88|2.28|0.88|2.29|0.89|2.27|0.87|0
1662009600000|2022-09-01 05:20:00|2.29|0.89|2.27|0.87|2.29|0.89|2.27|0.87|0
1662009900000|2022-09-01 05:25:00|2.26|0.86|2.25|0.85|2.28|0.88|2.25|0.85|0
1662010200000|2022-09-01 05:30:00|2.26|0.86|2.27|0.87|2.29|0.89|2.25|0.85|0
1662010500000|2022-09-01 05:35:00|2.28|0.88|2.28|0.88|2.3|0.9|2.27|0.87|0
1662010800000|2022-09-01 05:40:00|2.27|0.87|2.26|0.86|2.28|0.88|2.25|0.85|0
1662011100000|2022-09-01 05:45:00|2.25|0.85|2.32|0.92|2.32|0.92|2.25|0.85|0
1662011400000|2022-09-01 05:50:00|2.33|0.93|2.3|0.9|2.33|0.93|2.28|0.88|0
1662011700000|2022-09-01 05:55:00|2.31|0.91|2.3|0.9|2.31|0.91|2.29|0.89|0
1662012000000|2022-09-01 06:00:00|2.31|0.91|2.35|0.95|2.35|0.95|2.27|0.87|0
1662012300000|2022-09-01 06:05:00|2.36|0.96|2.38|0.98|2.41|1.01|2.35|0.95|0
1662012600000|2022-09-01 06:10:00|2.37|0.97|2.37|0.97|2.51|1.11|2.21|0.81|0
1662012900000|2022-09-01 06:15:00|2.38|0.98|2.4|1|2.41|1.01|2.37|0.97|0
1662013200000|2022-09-01 06:20:00|2.41|1.01|2.41|1.01|2.41|1.01|2.37|0.97|0
1662013500000|2022-09-01 06:25:00|2.42|1.02|2.36|0.96|2.44|1.04|2.36|0.96|0
1662013800000|2022-09-01 06:30:00|2.35|0.95|2.33|0.93|2.37|0.97|2.33|0.93|0
1662014100000|2022-09-01 06:35:00|2.32|0.92|2.3|0.9|2.34|0.94|2.3|0.9|0
1662014400000|2022-09-01 06:40:00|2.31|0.91|2.27|0.87|2.31|0.91|2.26|0.86|0
1662014700000|2022-09-01 06:45:00|2.28|0.88|2.26|0.86|2.28|0.88|2.24|0.84|0
1662015000000|2022-09-01 06:50:00|2.27|0.87|2.27|0.87|2.29|0.89|2.25|0.85|0
1662015300000|2022-09-01 06:55:00|2.26|0.86|2.28|0.88|2.29|0.89|2.26|0.86|0
1662015600000|2022-09-01 07:00:00|2.29|0.89|2.27|0.87|2.32|0.92|2.26|0.86|0
1662015900000|2022-09-01 07:05:00|2.17|0.97|2.18|0.98|2.22|1.02|2.15|0.95|0
1662016200000|2022-09-01 07:10:00|2.17|0.97|2.05|0.85|2.23|1.03|2.05|0.85|0
1662016500000|2022-09-01 07:15:00|2.06|0.86|2.11|0.91|2.12|0.92|2.02|0.82|0
1662016800000|2022-09-01 07:20:00|2.12|0.92|2.14|0.94|2.14|0.94|2.08|0.88|0
1662017100000|2022-09-01 07:25:00|2.13|0.93|2.19|0.99|2.19|0.99|2.11|0.91|0
1662017400000|2022-09-01 07:30:00|2.2|1|2.18|0.98|2.21|1.01|2.17|0.97|0
1662017700000|2022-09-01 07:35:00|2.17|0.97|2.17|0.97|2.18|0.98|2.13|0.93|0
1662018000000|2022-09-01 07:40:00|2.18|0.98|2.22|1.02|2.26|1.06|2.12|0.92|0
1662018300000|2022-09-01 07:45:00|2.21|1.01|2.16|0.96|2.22|1.02|2.15|0.95|0
1662018600000|2022-09-01 07:50:00|2.17|0.97|2.19|0.99|2.19|0.99|2.16|0.96|0
1662018900000|2022-09-01 07:55:00|2.2|1|2.18|0.98|2.2|1|2.17|0.97|0
1662019200000|2022-09-01 08:00:00|2.17|0.97|2.16|0.96|2.22|1.02|2.16|0.96|0
1662019500000|2022-09-01 08:05:00|2.17|0.97|2.19|0.99|2.19|0.99|2.13|0.93|0
1662019800000|2022-09-01 08:10:00|2.2|1|2.14|0.94|2.21|1.01|2.14|0.94|0
1662020100000|2022-09-01 08:15:00|2.15|0.95|2.18|0.98|2.18|0.98|2.15|0.95|0
1662020400000|2022-09-01 08:20:00|2.19|0.99|2.16|0.96|2.22|1.02|2.13|0.93|0
1662020700000|2022-09-01 08:25:00|2.17|0.97|2.18|0.98|2.18|0.98|2.15|0.95|0
1662021000000|2022-09-01 08:30:00|2.17|0.97|2.2|1|2.21|1.01|2.16|0.96|0
1662021300000|2022-09-01 08:35:00|2.21|1.01|2.17|0.97|2.21|1.01|2.17|0.97|0
1662021600000|2022-09-01 08:40:00|2.16|0.96|2.19|0.99|2.19|0.99|2.15|0.95|0
1662021900000|2022-09-01 08:45:00|2.18|0.98|2.21|1.01|2.22|1.02|2.18|0.98|0
1662022200000|2022-09-01 08:50:00|2.2|1|2.23|1.03|2.23|1.03|2.2|1|0
1662022500000|2022-09-01 08:55:00|2.22|1.02|2.18|0.98|2.23|1.03|2.18|0.98|0
1662022800000|2022-09-01 09:00:00|2.17|0.97|2.14|0.94|2.18|0.98|2.13|0.93|0
1662023100000|2022-09-01 09:05:00|2.13|0.93|2.15|0.95|2.16|0.96|2.13|0.93|0
1662023400000|2022-09-01 09:10:00|2.16|0.96|2.18|0.98|2.18|0.98|2.13|0.93|0
1662023700000|2022-09-01 09:15:00|2.17|0.97|2.19|0.99|2.19|0.99|2.16|0.96|0
1662024000000|2022-09-01 09:20:00|2.2|1|2.21|1.01|2.22|1.02|2.2|1|0
1662024300000|2022-09-01 09:25:00|2.2|1|2.17|0.97|2.21|1.01|2.16|0.96|0
1662024600000|2022-09-01 09:30:00|2.16|0.96|2.19|0.99|2.19|0.99|2.14|0.94|0
1662024900000|2022-09-01 09:35:00|2.2|1|2.14|0.94|2.2|1|2.14|0.94|0
1662025200000|2022-09-01 09:40:00|2.15|0.95|2.11|0.91|2.15|0.95|2.11|0.91|0
1662025500000|2022-09-01 09:45:00|2.1|0.9|2.09|0.89|2.11|0.91|2.08|0.88|0
1662025800000|2022-09-01 09:50:00|2.08|0.88|2.07|0.87|2.09|0.89|2.06|0.86|0
1662026100000|2022-09-01 09:55:00|2.08|0.88|2.1|0.9|2.1|0.9|2.07|0.87|0
1662026400000|2022-09-01 10:00:00|2.11|0.91|2.11|0.91|2.11|0.91|2.09|0.89|0
1662026700000|2022-09-01 10:05:00|2.1|0.9|2.1|0.9|2.11|0.91|2.09|0.89|0
1662027000000|2022-09-01 10:10:00|2.09|0.89|2.1|0.9|2.12|0.92|2.09|0.89|0
1662027300000|2022-09-01 10:15:00|2.11|0.91|2.13|0.93|2.13|0.93|2.11|0.91|0
1662027600000|2022-09-01 10:20:00|2.12|0.92|2.13|0.93|2.13|0.93|2.09|0.89|0
1662027900000|2022-09-01 10:25:00|2.12|0.92|2.1|0.9|2.13|0.93|2.08|0.88|0
1662028200000|2022-09-01 10:30:00|2.09|0.89|2.11|0.91|2.13|0.93|2.09|0.89|0
1662028500000|2022-09-01 10:35:00|2.12|0.92|2.12|0.92|2.14|0.94|2.11|0.91|0
1662028800000|2022-09-01 10:40:00|2.13|0.93|2.12|0.92|2.14|0.94|2.12|0.92|0
1662029100000|2022-09-01 10:45:00|2.13|0.93|2.11|0.91|2.13|0.93|2.1|0.9|0
1662029400000|2022-09-01 10:50:00|2.12|0.92|2.11|0.91|2.13|0.93|2.11|0.91|0
1662029700000|2022-09-01 10:55:00|2.1|0.9|2.09|0.89|2.13|0.93|2.07|0.87|0
1662030000000|2022-09-01 11:00:00|2.08|0.88|2.06|0.86|2.08|0.88|2.06|0.86|0
1662030300000|2022-09-01 11:05:00|2.07|0.87|2.06|0.86|2.08|0.88|2.05|0.85|0
1662030600000|2022-09-01 11:10:00|2.05|0.85|2.02|0.82|2.07|0.87|2.01|0.81|0
1662030900000|2022-09-01 11:15:00|2.01|0.81|1.99|0.79|2.03|0.83|1.98|0.78|0
1662031200000|2022-09-01 11:20:00|1.98|0.78|1.98|0.78|2|0.8|1.97|0.77|0
1662031500000|2022-09-01 11:25:00|1.97|0.77|1.99|0.79|2|0.8|1.97|0.77|0
1662031800000|2022-09-01 11:30:00|2|0.8|1.93|0.73|2.01|0.81|1.92|0.72|0
1662032100000|2022-09-01 11:35:00|1.94|0.74|1.87|0.67|1.98|0.78|1.84|0.64|0
1662032400000|2022-09-01 11:40:00|1.88|0.68|1.82|0.62|1.88|0.68|1.82|0.62|0
1662032700000|2022-09-01 11:45:00|1.81|0.61|1.85|0.65|1.85|0.65|1.8|0.6|0
1662033000000|2022-09-01 11:50:00|1.86|0.66|1.85|0.65|1.88|0.68|1.85|0.65|0
1662033300000|2022-09-01 11:55:00|1.86|0.66|1.87|0.67|1.87|0.67|1.83|0.63|0
1662033600000|2022-09-01 12:00:00|1.86|0.66|1.86|0.66|1.87|0.67|1.83|0.63|0
1662033900000|2022-09-01 12:05:00|1.85|0.65|1.87|0.67|1.87|0.67|1.85|0.65|0
1662034200000|2022-09-01 12:10:00|1.86|0.66|1.89|0.69|1.89|0.69|1.84|0.64|0
1662034500000|2022-09-01 12:15:00|1.9|0.7|1.91|0.71|1.91|0.71|1.89|0.69|0
1662034800000|2022-09-01 12:20:00|1.9|0.7|1.88|0.68|1.91|0.71|1.88|0.68|0
1662035100000|2022-09-01 12:25:00|1.87|0.67|1.9|0.7|1.92|0.72|1.87|0.67|0
1662035400000|2022-09-01 12:30:00|1.91|0.71|1.98|0.78|1.99|0.79|1.88|0.68|0
1662035700000|2022-09-01 12:35:00|1.97|0.77|1.96|0.76|2.01|0.81|1.95|0.75|0
1662036000000|2022-09-01 12:40:00|1.97|0.77|1.96|0.76|1.98|0.78|1.95|0.75|0
1662036300000|2022-09-01 12:45:00|1.97|0.77|1.94|0.74|1.97|0.77|1.93|0.73|0
1662036600000|2022-09-01 12:50:00|1.95|0.75|1.96|0.76|1.97|0.77|1.93|0.73|0
1662036900000|2022-09-01 12:55:00|1.97|0.77|1.99|0.79|2|0.8|1.95|0.75|0
1662037200000|2022-09-01 13:00:00|2|0.8|2.03|0.83|2.03|0.83|1.99|0.79|0
1662037500000|2022-09-01 13:05:00|2.04|0.84|1.98|0.78|2.04|0.84|1.94|0.74|0
1662037800000|2022-09-01 13:10:00|1.97|0.77|1.96|0.76|1.98|0.78|1.95|0.75|0
1662038100000|2022-09-01 13:15:00|1.95|0.75|1.94|0.74|1.97|0.77|1.94|0.74|0
1662038400000|2022-09-01 13:20:00|1.95|0.75|1.94|0.74|1.96|0.76|1.93|0.73|0
1662038700000|2022-09-01 13:25:00|1.95|0.75|1.95|0.75|1.98|0.78|1.95|0.75|0
1662039000000|2022-09-01 13:30:00|1.96|0.76|2.04|0.84|2.04|0.84|1.9|0.7|0
1662039300000|2022-09-01 13:35:00|2.03|0.83|1.99|0.79|2.05|0.85|1.98|0.78|0
1662039600000|2022-09-01 13:40:00|1.97|0.77|1.95|0.75|1.98|0.78|1.89|0.69|0
1662039900000|2022-09-01 13:45:00|1.94|0.74|1.98|0.78|2.01|0.81|1.91|0.71|0
1662040200000|2022-09-01 13:50:00|1.99|0.79|1.96|0.76|2.03|0.83|1.96|0.76|0
1662040500000|2022-09-01 13:55:00|1.97|0.77|1.97|0.77|2.06|0.86|1.95|0.75|0
1662040800000|2022-09-01 14:00:00|1.95|0.75|2.13|0.93|2.14|0.94|1.91|0.71|0
1662041100000|2022-09-01 14:05:00|2.14|0.94|2.12|0.92|2.15|0.95|1.99|0.79|0
1662041400000|2022-09-01 14:10:00|2.13|0.93|2.19|0.99|2.21|1.01|2.11|0.91|0
1662041700000|2022-09-01 14:15:00|2.2|1|2.2|1|2.25|1.05|2.19|0.99|0
1662042000000|2022-09-01 14:20:00|2.21|1.01|2.06|0.86|2.22|1.02|2.05|0.85|0
1662042300000|2022-09-01 14:25:00|2.05|0.85|1.99|0.79|2.06|0.86|1.97|0.77|0
1662042600000|2022-09-01 14:30:00|1.98|0.78|2.06|0.86|2.07|0.87|1.98|0.78|0
1662042900000|2022-09-01 14:35:00|2.07|0.87|2.08|0.88|2.1|0.9|2.01|0.81|0
1662043200000|2022-09-01 14:40:00|2.07|0.87|2.13|0.93|2.15|0.95|2.04|0.84|0
1662043500000|2022-09-01 14:45:00|2.14|0.94|2.17|0.97|2.19|0.99|2.13|0.93|0
1662043800000|2022-09-01 14:50:00|2.18|0.98|2.23|1.03|2.23|1.03|2.15|0.95|0
1662044100000|2022-09-01 14:55:00|2.22|1.02|2.26|1.06|2.27|1.07|2.14|0.94|0
1662044400000|2022-09-01 15:00:00|2.27|1.07|2.28|1.08|2.3|1.1|2.22|1.02|0
1662044700000|2022-09-01 15:05:00|2.27|1.07|2.13|0.93|2.27|1.07|2.1|0.9|0
1662045000000|2022-09-01 15:10:00|2.11|0.91|2|0.8|2.11|0.91|1.99|0.79|0
1662045300000|2022-09-01 15:15:00|2.01|0.81|2|0.8|2.03|0.83|1.97|0.77|0
1662045600000|2022-09-01 15:20:00|2.01|0.81|2.11|0.91|2.16|0.96|2.01|0.81|0
1662045900000|2022-09-01 15:25:00|2.12|0.92|2.16|0.96|2.18|0.98|2.09|0.89|0
1662046200000|2022-09-01 15:30:00|2.15|0.95|2.02|0.82|2.16|0.96|2.02|0.82|0
1662046500000|2022-09-01 15:35:00|2.01|0.81|2.03|0.83|2.04|0.84|1.94|0.74|0
1662046800000|2022-09-01 15:40:00|2.04|0.84|2.13|0.93|2.13|0.93|2.02|0.82|0
1662047100000|2022-09-01 15:45:00|2.14|0.94|2.1|0.9|2.15|0.95|2.09|0.89|0
1662047400000|2022-09-01 15:50:00|2.09|0.89|2.13|0.93|2.16|0.96|2.08|0.88|0
1662047700000|2022-09-01 15:55:00|2.12|0.92|2.11|0.91|2.18|0.98|2.11|0.91|0
1662048000000|2022-09-01 16:00:00|2.1|0.9|2.03|0.83|2.11|0.91|2.03|0.83|0
1662048300000|2022-09-01 16:05:00|2.05|0.85|2.01|0.81|2.1|0.9|2|0.8|0
1662048600000|2022-09-01 16:10:00|2.02|0.82|2.02|0.82|2.06|0.86|2.02|0.82|0
1662048900000|2022-09-01 16:15:00|2.01|0.81|2.01|0.81|2.03|0.83|1.97|0.77|0
1662049200000|2022-09-01 16:20:00|2|0.8|2.04|0.84|2.06|0.86|2|0.8|0
1662049500000|2022-09-01 16:25:00|2.05|0.85|2.02|0.82|2.07|0.87|1.99|0.79|0
1662049800000|2022-09-01 16:30:00|2.03|0.83|2.02|0.82|2.07|0.87|2.02|0.82|0
1662050100000|2022-09-01 16:35:00|2.01|0.81|2.11|0.91|2.12|0.92|2.01|0.81|0
1662050400000|2022-09-01 16:40:00|2.12|0.92|2.09|0.89|2.13|0.93|2.09|0.89|0
1662050700000|2022-09-01 16:45:00|2.08|0.88|2.09|0.89|2.14|0.94|2.07|0.87|0
1662051000000|2022-09-01 16:50:00|2.08|0.88|2.17|0.97|2.17|0.97|2.08|0.88|0
1662051300000|2022-09-01 16:55:00|2.16|0.96|2.15|0.95|2.21|1.01|2.14|0.94|0
1662051600000|2022-09-01 17:00:00|2.16|0.96|2.11|0.91|2.18|0.98|2.08|0.88|0
1662051900000|2022-09-01 17:05:00|2.1|0.9|2.03|0.83|2.11|0.91|2.03|0.83|0
1662052200000|2022-09-01 17:10:00|2.04|0.84|1.98|0.78|2.06|0.86|1.98|0.78|0
1662052500000|2022-09-01 17:15:00|1.97|0.77|1.99|0.79|2|0.8|1.96|0.76|0
1662052800000|2022-09-01 17:20:00|1.98|0.78|1.91|0.71|1.98|0.78|1.91|0.71|0
1662053100000|2022-09-01 17:25:00|1.92|0.72|1.87|0.67|1.94|0.74|1.86|0.66|0
1662053400000|2022-09-01 17:30:00|1.86|0.66|1.82|0.62|1.97|0.77|1.74|0.54|0
1662053700000|2022-09-01 17:35:00|1.81|0.61|1.85|0.65|1.87|0.67|1.81|0.61|0
1662054000000|2022-09-01 17:40:00|1.84|0.64|1.87|0.67|1.88|0.68|1.84|0.64|0
1662054300000|2022-09-01 17:45:00|1.88|0.68|1.91|0.71|1.93|0.73|1.88|0.68|0
1662054600000|2022-09-01 17:50:00|1.89|0.69|1.9|0.7|1.92|0.72|1.89|0.69|0
1662054900000|2022-09-01 17:55:00|1.91|0.71|1.9|0.7|1.92|0.72|1.88|0.68|0
1662055200000|2022-09-01 18:00:00|1.89|0.69|1.85|0.65|1.93|0.73|1.85|0.65|0
1662055500000|2022-09-01 18:05:00|1.84|0.64|1.88|0.68|1.9|0.7|1.82|0.62|0
1662055800000|2022-09-01 18:10:00|1.87|0.67|1.81|0.61|1.91|0.71|1.81|0.61|0
1662056100000|2022-09-01 18:15:00|1.8|0.6|1.78|0.58|1.81|0.61|1.77|0.57|0
1662056400000|2022-09-01 18:20:00|1.77|0.57|1.68|0.48|1.78|0.58|1.66|0.46|0
1662056700000|2022-09-01 18:25:00|1.67|0.47|1.65|0.45|1.68|0.48|1.62|0.42|0
1662057000000|2022-09-01 18:30:00|1.64|0.44|1.61|0.41|1.64|0.44|1.6|0.4|0
1662057300000|2022-09-01 18:35:00|1.62|0.42|1.63|0.43|1.66|0.46|1.57|0.37|0
1662057600000|2022-09-01 18:40:00|1.64|0.44|1.67|0.47|1.67|0.47|1.61|0.41|0
1662057900000|2022-09-01 18:45:00|1.66|0.46|1.69|0.49|1.7|0.5|1.62|0.42|0
1662058200000|2022-09-01 18:50:00|1.68|0.48|1.61|0.41|1.7|0.5|1.61|0.41|0
1662058500000|2022-09-01 18:55:00|1.62|0.42|1.63|0.43|1.66|0.46|1.59|0.39|0
1662058800000|2022-09-01 19:00:00|1.64|0.44|1.63|0.43|1.65|0.45|1.58|0.38|0
1662059100000|2022-09-01 19:05:00|1.62|0.42|1.55|0.35|1.63|0.43|1.54|0.34|0
1662059400000|2022-09-01 19:10:00|1.56|0.36|1.54|0.34|1.58|0.38|1.52|0.32|0
1662059700000|2022-09-01 19:15:00|1.55|0.35|1.59|0.39|1.64|0.44|1.53|0.33|0
1662060000000|2022-09-01 19:20:00|1.58|0.38|1.59|0.39|1.62|0.42|1.56|0.36|0
1662060300000|2022-09-01 19:25:00|1.6|0.4|1.64|0.44|1.64|0.44|1.59|0.39|0
1662060600000|2022-09-01 19:30:00|1.65|0.45|1.65|0.45|1.67|0.47|1.62|0.42|0
1662060900000|2022-09-01 19:35:00|1.66|0.46|1.61|0.41|1.66|0.46|1.59|0.39|0
1662061200000|2022-09-01 19:40:00|1.62|0.42|1.6|0.4|1.64|0.44|1.59|0.39|0
1662061500000|2022-09-01 19:45:00|1.59|0.39|1.63|0.43|1.64|0.44|1.57|0.37|0
1662061800000|2022-09-01 19:50:00|1.61|0.41|1.51|0.31|1.61|0.41|1.51|0.31|0
1662062100000|2022-09-01 19:55:00|1.5|0.3|1.43|0.23|1.51|0.31|1.41|0.21|0
1662062400000|2022-09-01 20:00:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1662062700000|2022-09-01 20:05:00|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1662063000000|2022-09-01 20:10:00|1.44|0.24|1.43|0.23|1.47|0.27|1.4|0.2|0
1662063300000|2022-09-01 20:15:00|1.51|0.11|1.49|0.09|1.51|0.11|1.48|0.08|0
1662063600000|2022-09-01 20:20:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1662063900000|2022-09-01 20:25:00|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1662064200000|2022-09-01 20:30:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1662064500000|2022-09-01 20:35:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1662064800000|2022-09-01 20:40:00|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1662065100000|2022-09-01 20:45:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1662065400000|2022-09-01 20:50:00|1.46|0.06|1.45|0.05|1.47|0.07|1.45|0.05|0
1662065700000|2022-09-01 20:55:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1662066000000|2022-09-01 21:00:00|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1662066300000|2022-09-01 21:05:00|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1662067200000|2022-09-01 21:20:00|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1662067500000|2022-09-01 21:25:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1662067800000|2022-09-01 21:30:00|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1662068100000|2022-09-01 21:35:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1662068400000|2022-09-01 21:40:00|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1662069300000|2022-09-01 21:55:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1662069600000|2022-09-01 22:00:00|1.46|0.06|1.43|0.03|1.46|0.06|1.42|0.02|0
1662069900000|2022-09-01 22:05:00|1.42|0.02|1.42|0.02|1.43|0.03|1.41|0.01|0
1662070200000|2022-09-01 22:10:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1662070500000|2022-09-01 22:15:00|1.43|0.03|1.44|0.04|1.44|0.04|1.42|0.02|0
1662070800000|2022-09-01 22:20:00|1.45|0.05|1.43|0.03|1.45|0.05|1.43|0.03|0
1662071400000|2022-09-01 22:30:00|1.44|0.04|1.45|0.05|1.45|0.05|1.43|0.03|0
1662071700000|2022-09-01 22:35:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1662072000000|2022-09-01 22:40:00|1.46|0.06|1.46|0.06|1.47|0.07|1.45|0.05|0
1662072300000|2022-09-01 22:45:00|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1662073200000|2022-09-01 23:00:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1662073500000|2022-09-01 23:05:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1662073800000|2022-09-01 23:10:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1662074100000|2022-09-01 23:15:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1662074400000|2022-09-01 23:20:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1662074700000|2022-09-01 23:25:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1662075000000|2022-09-01 23:30:00|1.44|0.04|1.46|0.06|1.47|0.07|1.44|0.04|0
1662075300000|2022-09-01 23:35:00|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1662075600000|2022-09-01 23:40:00|1.44|0.04|1.43|0.03|1.45|0.05|1.43|0.03|0
1662075900000|2022-09-01 23:45:00|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1662076200000|2022-09-01 23:50:00|1.45|0.05|1.43|0.03|1.45|0.05|1.43|0.03|0
1662076800000|2022-09-02 00:00:00|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1662077100000|2022-09-02 00:05:00|1.45|0.05|1.42|0.02|1.45|0.05|1.42|0.02|0
1662077400000|2022-09-02 00:10:00|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1662077700000|2022-09-02 00:15:00|1.44|0.04|1.53|0.13|1.53|0.13|1.44|0.04|0
1662078000000|2022-09-02 00:20:00|1.54|0.14|1.52|0.12|1.54|0.14|1.52|0.12|0
1662078300000|2022-09-02 00:25:00|1.53|0.13|1.51|0.11|1.53|0.13|1.5|0.1|0
1662078600000|2022-09-02 00:30:00|1.5|0.1|1.52|0.12|1.52|0.12|1.5|0.1|0
1662078900000|2022-09-02 00:35:00|1.53|0.13|1.53|0.13|1.53|0.13|1.52|0.12|0
1662079200000|2022-09-02 00:40:00|1.52|0.12|1.51|0.11|1.52|0.12|1.5|0.1|0
1662079500000|2022-09-02 00:45:00|1.52|0.12|1.52|0.12|1.53|0.13|1.51|0.11|0
1662079800000|2022-09-02 00:50:00|1.53|0.13|1.51|0.11|1.53|0.13|1.51|0.11|0
1662080100000|2022-09-02 00:55:00|1.52|0.12|1.51|0.11|1.52|0.12|1.5|0.1|0
1662080400000|2022-09-02 01:00:00|1.52|0.12|1.51|0.11|1.52|0.12|1.5|0.1|0
1662080700000|2022-09-02 01:05:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1662081000000|2022-09-02 01:10:00|1.5|0.1|1.52|0.12|1.52|0.12|1.5|0.1|0
1662081300000|2022-09-02 01:15:00|1.51|0.11|1.51|0.11|1.51|0.11|1.5|0.1|0
1662081600000|2022-09-02 01:20:00|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1662081900000|2022-09-02 01:25:00|1.53|0.13|1.52|0.12|1.53|0.13|1.51|0.11|0
1662082200000|2022-09-02 01:30:00|1.51|0.11|1.52|0.12|1.53|0.13|1.51|0.11|0
1662082500000|2022-09-02 01:35:00|1.51|0.11|1.52|0.12|1.54|0.14|1.51|0.11|0
1662082800000|2022-09-02 01:40:00|1.51|0.11|1.52|0.12|1.52|0.12|1.5|0.1|0
1662083100000|2022-09-02 01:45:00|1.51|0.11|1.53|0.13|1.53|0.13|1.51|0.11|0
1662083400000|2022-09-02 01:50:00|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1662083700000|2022-09-02 01:55:00|1.51|0.11|1.51|0.11|1.52|0.12|1.51|0.11|0
1662084000000|2022-09-02 02:00:00|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1662084300000|2022-09-02 02:05:00|1.53|0.13|1.53|0.13|1.53|0.13|1.52|0.12|0
1662084600000|2022-09-02 02:10:00|1.52|0.12|1.54|0.14|1.54|0.14|1.52|0.12|0
1662084900000|2022-09-02 02:15:00|1.55|0.15|1.54|0.14|1.55|0.15|1.53|0.13|0
1662085200000|2022-09-02 02:20:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1662085500000|2022-09-02 02:25:00|1.55|0.15|1.55|0.15|1.56|0.16|1.54|0.14|0
1662085800000|2022-09-02 02:30:00|1.54|0.14|1.54|0.14|1.55|0.15|1.53|0.13|0
1662086100000|2022-09-02 02:35:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1662086400000|2022-09-02 02:40:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1662086700000|2022-09-02 02:45:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1662087000000|2022-09-02 02:50:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1662087600000|2022-09-02 03:00:00|1.51|0.11|1.51|0.11|1.52|0.12|1.5|0.1|0
1662087900000|2022-09-02 03:05:00|1.5|0.1|1.49|0.09|1.51|0.11|1.49|0.09|0
1662088200000|2022-09-02 03:10:00|1.5|0.1|1.49|0.09|1.51|0.11|1.49|0.09|0
1662088500000|2022-09-02 03:15:00|1.5|0.1|1.5|0.1|1.5|0.1|1.49|0.09|0
1662088800000|2022-09-02 03:20:00|1.49|0.09|1.5|0.1|1.51|0.11|1.49|0.09|0
1662089100000|2022-09-02 03:25:00|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1662089400000|2022-09-02 03:30:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1662089700000|2022-09-02 03:35:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1662090000000|2022-09-02 03:40:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1662090300000|2022-09-02 03:45:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1662090600000|2022-09-02 03:50:00|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1662090900000|2022-09-02 03:55:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1662091200000|2022-09-02 04:00:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1662091800000|2022-09-02 04:10:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1662092100000|2022-09-02 04:15:00|1.48|0.08|1.46|0.06|1.49|0.09|1.46|0.06|0
1662092400000|2022-09-02 04:20:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1662092700000|2022-09-02 04:25:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1662093000000|2022-09-02 04:30:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1662093300000|2022-09-02 04:35:00|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1662093600000|2022-09-02 04:40:00|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1662093900000|2022-09-02 04:45:00|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1662094200000|2022-09-02 04:50:00|1.48|0.08|1.46|0.06|1.48|0.08|1.46|0.06|0
1662094500000|2022-09-02 04:55:00|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1662094800000|2022-09-02 05:00:00|1.44|0.04|1.45|0.05|1.46|0.06|1.44|0.04|0
1662095100000|2022-09-02 05:05:00|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1662095400000|2022-09-02 05:10:00|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1662095700000|2022-09-02 05:15:00|1.45|0.05|1.47|0.07|1.47|0.07|1.45|0.05|0
1662096000000|2022-09-02 05:20:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1662096300000|2022-09-02 05:25:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1662096600000|2022-09-02 05:30:00|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1662096900000|2022-09-02 05:35:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1662097200000|2022-09-02 05:40:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1662097500000|2022-09-02 05:45:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1662097800000|2022-09-02 05:50:00|1.5|0.1|1.5|0.1|1.51|0.11|1.49|0.09|0
1662098100000|2022-09-02 05:55:00|1.51|0.11|1.5|0.1|1.52|0.12|1.5|0.1|0
1662098400000|2022-09-02 06:00:00|1.51|0.11|1.53|0.13|1.54|0.14|1.5|0.1|0
1662098700000|2022-09-02 06:05:00|1.54|0.14|1.52|0.12|1.54|0.14|1.51|0.11|0
1662099000000|2022-09-02 06:10:00|1.51|0.11|1.51|0.11|1.52|0.12|1.5|0.1|0
1662099300000|2022-09-02 06:15:00|1.5|0.1|1.5|0.1|1.52|0.12|1.5|0.1|0
1662099600000|2022-09-02 06:20:00|1.51|0.11|1.48|0.08|1.51|0.11|1.48|0.08|0
1662099900000|2022-09-02 06:25:00|1.49|0.09|1.47|0.07|1.49|0.09|1.47|0.07|0
1662100200000|2022-09-02 06:30:00|1.46|0.06|1.45|0.05|1.47|0.07|1.45|0.05|0
1662100500000|2022-09-02 06:35:00|1.44|0.04|1.44|0.04|1.45|0.05|1.43|0.03|0
1662100800000|2022-09-02 06:40:00|1.45|0.05|1.46|0.06|1.47|0.07|1.44|0.04|0
1662101100000|2022-09-02 06:45:00|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1662101400000|2022-09-02 06:50:00|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1662101700000|2022-09-02 06:55:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1662102000000|2022-09-02 07:00:00|1.43|0.03|1.48|0.08|1.49|0.09|1.43|0.03|0
1662102300000|2022-09-02 07:05:00|1.38|0.18|1.41|0.21|1.41|0.21|1.37|0.17|0
1662102600000|2022-09-02 07:10:00|1.4|0.2|1.41|0.21|1.41|0.21|1.37|0.17|0
1662102900000|2022-09-02 07:15:00|1.4|0.2|1.43|0.23|1.44|0.24|1.4|0.2|0
1662103200000|2022-09-02 07:20:00|1.42|0.22|1.41|0.21|1.43|0.23|1.4|0.2|0
1662103500000|2022-09-02 07:25:00|1.4|0.2|1.39|0.19|1.41|0.21|1.39|0.19|0
1662103800000|2022-09-02 07:30:00|1.4|0.2|1.41|0.21|1.41|0.21|1.38|0.18|0
1662104100000|2022-09-02 07:35:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1662104400000|2022-09-02 07:40:00|1.4|0.2|1.4|0.2|1.41|0.21|1.39|0.19|0
1662104700000|2022-09-02 07:45:00|1.39|0.19|1.4|0.2|1.42|0.22|1.39|0.19|0
1662105000000|2022-09-02 07:50:00|1.39|0.19|1.4|0.2|1.41|0.21|1.39|0.19|0
1662105300000|2022-09-02 07:55:00|1.39|0.19|1.4|0.2|1.41|0.21|1.39|0.19|0
1662105600000|2022-09-02 08:00:00|1.41|0.21|1.37|0.17|1.41|0.21|1.37|0.17|0
1662105900000|2022-09-02 08:05:00|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1662106200000|2022-09-02 08:10:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1662106500000|2022-09-02 08:15:00|1.35|0.15|1.35|0.15|1.36|0.16|1.34|0.14|0
1662106800000|2022-09-02 08:20:00|1.34|0.14|1.35|0.15|1.35|0.15|1.33|0.13|0
1662107100000|2022-09-02 08:25:00|1.34|0.14|1.33|0.13|1.35|0.15|1.33|0.13|0
1662107400000|2022-09-02 08:30:00|1.32|0.12|1.34|0.14|1.35|0.15|1.32|0.12|0
1662107700000|2022-09-02 08:35:00|1.33|0.13|1.32|0.12|1.34|0.14|1.32|0.12|0
1662108000000|2022-09-02 08:40:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1662108300000|2022-09-02 08:45:00|1.33|0.13|1.31|0.11|1.33|0.13|1.31|0.11|0
1662108600000|2022-09-02 08:50:00|1.32|0.12|1.31|0.11|1.32|0.12|1.3|0.1|0
1662108900000|2022-09-02 08:55:00|1.32|0.12|1.31|0.11|1.33|0.13|1.31|0.11|0
1662109200000|2022-09-02 09:00:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1662109500000|2022-09-02 09:05:00|1.32|0.12|1.33|0.13|1.34|0.14|1.32|0.12|0
1662109800000|2022-09-02 09:10:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1662110400000|2022-09-02 09:20:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1662110700000|2022-09-02 09:25:00|1.33|0.13|1.33|0.13|1.34|0.14|1.32|0.12|0
1662111000000|2022-09-02 09:30:00|1.32|0.12|1.34|0.14|1.35|0.15|1.32|0.12|0
1662111300000|2022-09-02 09:35:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1662111600000|2022-09-02 09:40:00|1.33|0.13|1.35|0.15|1.35|0.15|1.33|0.13|0
1662111900000|2022-09-02 09:45:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1662112200000|2022-09-02 09:50:00|1.33|0.13|1.32|0.12|1.34|0.14|1.32|0.12|0
1662112500000|2022-09-02 09:55:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1662112800000|2022-09-02 10:00:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1662113100000|2022-09-02 10:05:00|1.32|0.12|1.33|0.13|1.34|0.14|1.32|0.12|0
1662113400000|2022-09-02 10:10:00|1.34|0.14|1.33|0.13|1.34|0.14|1.32|0.12|0
1662113700000|2022-09-02 10:15:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1662114000000|2022-09-02 10:20:00|1.35|0.15|1.35|0.15|1.36|0.16|1.34|0.14|0
1662114300000|2022-09-02 10:25:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1662114600000|2022-09-02 10:30:00|1.37|0.17|1.37|0.17|1.39|0.19|1.36|0.16|0
1662114900000|2022-09-02 10:35:00|1.38|0.18|1.36|0.16|1.38|0.18|1.36|0.16|0
1662115200000|2022-09-02 10:40:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1662115500000|2022-09-02 10:45:00|1.37|0.17|1.36|0.16|1.38|0.18|1.35|0.15|0
1662115800000|2022-09-02 10:50:00|1.37|0.17|1.36|0.16|1.37|0.17|1.35|0.15|0
1662116100000|2022-09-02 10:55:00|1.35|0.15|1.34|0.14|1.36|0.16|1.34|0.14|0
1662116400000|2022-09-02 11:00:00|1.33|0.13|1.35|0.15|1.35|0.15|1.33|0.13|0
1662116700000|2022-09-02 11:05:00|1.36|0.16|1.35|0.15|1.36|0.16|1.34|0.14|0
1662117000000|2022-09-02 11:10:00|1.34|0.14|1.36|0.16|1.38|0.18|1.34|0.14|0
1662117300000|2022-09-02 11:15:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1662117600000|2022-09-02 11:20:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1662117900000|2022-09-02 11:25:00|1.36|0.16|1.37|0.17|1.37|0.17|1.35|0.15|0
1662118200000|2022-09-02 11:30:00|1.36|0.16|1.35|0.15|1.37|0.17|1.35|0.15|0
1662118500000|2022-09-02 11:35:00|1.36|0.16|1.32|0.12|1.36|0.16|1.32|0.12|0
1662118800000|2022-09-02 11:40:00|1.33|0.13|1.32|0.12|1.33|0.13|1.31|0.11|0
1662119100000|2022-09-02 11:45:00|1.31|0.11|1.31|0.11|1.33|0.13|1.31|0.11|0
1662119400000|2022-09-02 11:50:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1662119700000|2022-09-02 11:55:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1662120000000|2022-09-02 12:00:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1662120300000|2022-09-02 12:05:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1662120600000|2022-09-02 12:10:00|1.3|0.1|1.32|0.12|1.32|0.12|1.3|0.1|0
1662120900000|2022-09-02 12:15:00|1.31|0.11|1.32|0.12|1.33|0.13|1.31|0.11|0
1662121200000|2022-09-02 12:20:00|1.31|0.11|1.27|0.07|1.31|0.11|1.27|0.07|0
1662121500000|2022-09-02 12:25:00|1.28|0.08|1.28|0.08|1.3|0.1|1.28|0.08|0
1662121800000|2022-09-02 12:30:00|1.2|0|1.2|0|1.31|0.11|1.2|0|0
1662137100000|2022-09-02 16:45:00|1.37|0.17|1.2|0|1.38|0.18|1.2|0|0
1662138000000|2022-09-02 17:00:00|1.21|0.01|1.23|0.03|1.27|0.07|1.2|0|0
1662138300000|2022-09-02 17:05:00|1.24|0.04|1.25|0.05|1.27|0.07|1.2|0|0
1662138600000|2022-09-02 17:10:00|1.26|0.06|1.24|0.04|1.27|0.07|1.24|0.04|0
1662138900000|2022-09-02 17:15:00|1.23|0.03|1.22|0.02|1.27|0.07|1.2|0|0
1662139200000|2022-09-02 17:20:00|1.24|0.04|1.37|0.17|1.37|0.17|1.2|0|0
1662139500000|2022-09-02 17:25:00|1.36|0.16|1.33|0.13|1.39|0.19|1.33|0.13|0
1662139800000|2022-09-02 17:30:00|1.34|0.14|1.34|0.14|1.36|0.16|1.31|0.11|0
1662140100000|2022-09-02 17:35:00|1.33|0.13|1.4|0.2|1.4|0.2|1.28|0.08|0
1662140400000|2022-09-02 17:40:00|1.41|0.21|1.38|0.18|1.43|0.23|1.37|0.17|0
1662140700000|2022-09-02 17:45:00|1.39|0.19|1.47|0.27|1.47|0.27|1.35|0.15|0
1662141000000|2022-09-02 17:50:00|1.46|0.26|1.51|0.31|1.55|0.35|1.46|0.26|0
1662141300000|2022-09-02 17:55:00|1.52|0.32|1.54|0.34|1.55|0.35|1.52|0.32|0
1662141600000|2022-09-02 18:00:00|1.55|0.35|1.47|0.27|1.55|0.35|1.47|0.27|0
1662141900000|2022-09-02 18:05:00|1.46|0.26|1.45|0.25|1.51|0.31|1.44|0.24|0
1662142200000|2022-09-02 18:10:00|1.44|0.24|1.47|0.27|1.48|0.28|1.43|0.23|0
1662142500000|2022-09-02 18:15:00|1.48|0.28|1.47|0.27|1.49|0.29|1.44|0.24|0
1662142800000|2022-09-02 18:20:00|1.46|0.26|1.46|0.26|1.48|0.28|1.45|0.25|0
1662143100000|2022-09-02 18:25:00|1.47|0.27|1.4|0.2|1.47|0.27|1.39|0.19|0
1662143400000|2022-09-02 18:30:00|1.41|0.21|1.42|0.22|1.44|0.24|1.39|0.19|0
1662143700000|2022-09-02 18:35:00|1.41|0.21|1.38|0.18|1.42|0.22|1.36|0.16|0
1662144000000|2022-09-02 18:40:00|1.37|0.17|1.36|0.16|1.4|0.2|1.36|0.16|0
1662144300000|2022-09-02 18:45:00|1.37|0.17|1.4|0.2|1.41|0.21|1.36|0.16|0
1662144600000|2022-09-02 18:50:00|1.39|0.19|1.42|0.22|1.42|0.22|1.39|0.19|0
1662144900000|2022-09-02 18:55:00|1.43|0.23|1.49|0.29|1.51|0.31|1.42|0.22|0
1662145200000|2022-09-02 19:00:00|1.5|0.3|1.42|0.22|1.5|0.3|1.41|0.21|0
1662145500000|2022-09-02 19:05:00|1.43|0.23|1.42|0.22|1.44|0.24|1.39|0.19|0
1662145800000|2022-09-02 19:10:00|1.43|0.23|1.37|0.17|1.43|0.23|1.35|0.15|0
1662146100000|2022-09-02 19:15:00|1.38|0.18|1.4|0.2|1.42|0.22|1.35|0.15|0
1662146400000|2022-09-02 19:20:00|1.41|0.21|1.48|0.28|1.5|0.3|1.37|0.17|0
1662146700000|2022-09-02 19:25:00|1.49|0.29|1.35|0.15|1.6|0.4|1.34|0.14|0
1662147000000|2022-09-02 19:30:00|1.36|0.16|1.43|0.23|1.43|0.23|1.36|0.16|0
1662147300000|2022-09-02 19:35:00|1.44|0.24|1.52|0.32|1.61|0.41|1.43|0.23|0
1662147600000|2022-09-02 19:40:00|1.53|0.33|1.57|0.37|1.57|0.37|1.52|0.32|0
1662147900000|2022-09-02 19:45:00|1.56|0.36|1.48|0.28|1.56|0.36|1.47|0.27|0
1662148200000|2022-09-02 19:50:00|1.47|0.27|1.42|0.22|1.47|0.27|1.41|0.21|0
1662148500000|2022-09-02 19:55:00|1.4|0.2|1.35|0.15|1.43|0.23|1.35|0.15|0
1662148800000|2022-09-02 20:00:00|1.34|0.14|1.32|0.12|1.36|0.16|1.32|0.12|0
1662149100000|2022-09-02 20:05:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1662149400000|2022-09-02 20:10:00|1.32|0.12|1.32|0.12|1.39|0.19|1.31|0.11|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
1662474000000|2022-09-06 14:20:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|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